date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 12:00:00,51.2,51.25,51.14,51.15,64200.0,28.2353,28.2629,28.2023,28.2078,64200.0
2004-01-23 12:30:00,51.15,51.23,51.15,51.19,58100.0,28.2078,28.2519,28.2078,28.2298,58100.0
2004-01-23 13:00:00,51.18,51.24,51.1,51.15,149200.0,28.2243,28.2574,28.1802,28.2078,149200.0
2004-01-23 13:30:00,51.15,51.17,50.92,50.92,69400.0,28.2078,28.2188,28.0809,28.0809,69400.0
2004-01-23 14:00:00,50.97,51.0,50.7,50.76,139500.0,28.1085,28.125,27.9596,27.9927,139500.0
2004-01-23 14:30:00,50.76,50.91,50.7,50.8,211800.0,27.9927,28.0754,27.9596,28.0148,211800.0
2004-01-23 15:00:00,50.8,50.8,50.51,50.51,80500.0,28.0148,28.0148,27.8548,27.8548,80500.0
2004-01-23 15:30:00,50.51,50.89,50.46,50.77,196400.0,27.8548,28.0644,27.8273,27.9982,196400.0
2004-01-26 09:30:00,50.83,51.34,50.83,51.2,208400.0,28.0313,28.3125,28.0313,28.2353,208400.0
2004-01-26 10:00:00,51.15,51.4,51.1,51.34,281700.0,28.2078,28.3456,28.1802,28.3125,281700.0
2004-01-26 10:30:00,51.32,51.62,51.31,51.62,235600.0,28.3015,28.467,28.296,28.467,235600.0
2004-01-26 11:00:00,51.63,51.69,51.43,51.54,287600.0,28.4725,28.5056,28.3622,28.4228,287600.0
2004-01-26 11:30:00,51.55,51.76,51.54,51.74,149200.0,28.4284,28.5442,28.4228,28.5331,149200.0
2004-01-26 12:00:00,51.73,51.91,51.7,51.8,138100.0,28.5276,28.6269,28.5111,28.5662,138100.0
2004-01-26 12:30:00,51.79,51.79,51.53,51.69,113700.0,28.5607,28.5607,28.4173,28.5056,113700.0
2004-01-26 13:00:00,51.7,51.86,51.6,51.86,74900.0,28.5111,28.5993,28.4559,28.5993,74900.0
2004-01-26 13:30:00,51.85,51.95,51.8,51.95,113500.0,28.5938,28.6489,28.5662,28.6489,113500.0
2004-01-26 14:00:00,51.95,52.11,51.9,52.07,273000.0,28.6489,28.7372,28.6214,28.7151,273000.0
2004-01-26 14:30:00,52.08,52.19,51.96,52.0,281800.0,28.7206,28.7813,28.6545,28.6765,281800.0
2004-01-26 15:00:00,51.98,52.09,51.76,51.76,253900.0,28.6655,28.7261,28.5442,28.5442,253900.0
2004-01-26 15:30:00,51.76,51.85,51.44,51.6,695500.0,28.5442,28.5938,28.3677,28.4559,695500.0
2004-01-27 09:30:00,50.0,50.4,49.95,49.99,1193800.0,27.5736,27.7942,27.546,27.5681,1193800.0
2004-01-27 10:00:00,49.99,50.25,49.49,49.9,1172700.0,27.5681,27.7114,27.2923,27.5184,1172700.0
2004-01-27 10:30:00,49.89,49.92,49.68,49.75,449200.0,27.5129,27.5295,27.3971,27.4357,449200.0
2004-01-27 11:00:00,49.75,50.34,49.75,50.19,811100.0,27.4357,27.7611,27.4357,27.6784,811100.0
2004-01-27 11:30:00,50.19,50.22,50.01,50.03,452100.0,27.6784,27.6949,27.5791,27.5901,452100.0
2004-01-27 12:00:00,50.02,50.15,49.95,50.13,644900.0,27.5846,27.6563,27.546,27.6453,644900.0
2004-01-27 12:30:00,50.13,50.14,50.05,50.08,230900.0,27.6453,27.6508,27.6011,27.6177,230900.0
2004-01-27 13:00:00,50.07,50.1,50.02,50.1,254900.0,27.6122,27.6287,27.5846,27.6287,254900.0
2004-01-27 13:30:00,50.1,50.15,50.02,50.04,69300.0,27.6287,27.6563,27.5846,27.5956,69300.0
2004-01-27 14:00:00,50.04,50.04,50.0,50.0,284100.0,27.5956,27.5956,27.5736,27.5736,284100.0
2004-01-27 14:30:00,49.99,50.1,49.97,50.04,403300.0,27.5681,27.6287,27.557,27.5956,403300.0
2004-01-27 15:00:00,50.03,50.19,50.0,50.18,480000.0,27.5901,27.6784,27.5736,27.6728,480000.0
2004-01-27 15:30:00,50.19,50.31,50.13,50.15,770900.0,27.6784,27.7445,27.6453,27.6563,770900.0
2004-01-28 09:30:00,50.2,50.25,49.84,50.09,459000.0,27.6839,27.7114,27.4853,27.6232,459000.0
2004-01-28 10:00:00,50.09,50.09,49.88,49.98,684200.0,27.6232,27.6232,27.5074,27.5625,684200.0
2004-01-28 10:30:00,49.97,50.1,49.93,49.99,649600.0,27.557,27.6287,27.535,27.5681,649600.0
2004-01-28 11:00:00,49.99,50.05,49.92,49.95,342700.0,27.5681,27.6011,27.5295,27.546,342700.0
2004-01-28 11:30:00,49.95,50.04,49.92,49.94,233400.0,27.546,27.5956,27.5295,27.5405,233400.0
2004-01-28 12:00:00,49.94,49.99,49.85,49.85,304600.0,27.5405,27.5681,27.4909,27.4909,304600.0
2004-01-28 12:30:00,49.85,49.93,49.84,49.9,264200.0,27.4909,27.535,27.4853,27.5184,264200.0
2004-01-28 13:00:00,49.9,49.99,49.89,49.98,108300.0,27.5184,27.5681,27.5129,27.5625,108300.0
2004-01-28 13:30:00,49.98,49.99,49.95,49.99,171100.0,27.5625,27.5681,27.546,27.5681,171100.0
2004-01-28 14:00:00,49.99,50.0,49.83,49.96,210200.0,27.5681,27.5736,27.4798,27.5515,210200.0
2004-01-28 14:30:00,49.96,49.99,49.8,49.98,267000.0,27.5515,27.5681,27.4633,27.5625,267000.0
2004-01-28 15:00:00,49.98,50.0,49.73,49.75,188400.0,27.5625,27.5736,27.4247,27.4357,188400.0
2004-01-28 15:30:00,49.77,49.85,49.59,49.75,493500.0,27.4467,27.4909,27.3475,27.4357,493500.0
2004-02-02 09:30:00,48.64,49.22,48.62,48.96,372900.0,26.8236,27.1434,26.8125,27.0,372900.0
2004-02-02 10:00:00,48.96,48.96,48.75,48.8,350300.0,27.0,27.0,26.8842,26.9118,350300.0
2004-02-02 10:30:00,48.75,48.88,48.66,48.79,195000.0,26.8842,26.9559,26.8346,26.9063,195000.0
2004-02-02 11:00:00,48.78,48.88,48.7,48.81,151800.0,26.9008,26.9559,26.8567,26.9173,151800.0
2004-02-02 11:30:00,48.8,49.0,48.79,49.0,181600.0,26.9118,27.0221,26.9063,27.0221,181600.0
2004-02-02 12:00:00,49.0,49.14,48.97,48.98,294900.0,27.0221,27.0993,27.0056,27.0111,294900.0
2004-02-02 12:30:00,48.97,49.01,48.84,48.96,207200.0,27.0056,27.0276,26.9339,27.0,207200.0
2004-02-02 13:00:00,48.97,49.09,48.88,49.09,270600.0,27.0056,27.0717,26.9559,27.0717,270600.0
2004-02-02 13:30:00,49.08,49.08,48.94,49.07,133300.0,27.0662,27.0662,26.989,27.0607,133300.0
2004-02-02 14:00:00,49.06,49.13,48.96,49.13,362000.0,27.0552,27.0938,27.0,27.0938,362000.0
2004-02-02 14:30:00,49.11,49.12,49.0,49.08,164900.0,27.0828,27.0883,27.0221,27.0662,164900.0
2004-02-02 15:00:00,49.08,49.08,48.94,48.95,414100.0,27.0662,27.0662,26.989,26.9945,414100.0
2004-02-02 15:30:00,48.95,48.95,48.65,48.68,347000.0,26.9945,26.9945,26.8291,26.8456,347000.0
2004-02-03 09:30:00,48.35,48.42,48.02,48.09,271900.0,26.6636,26.7022,26.4817,26.5203,271900.0
2004-02-03 10:00:00,48.1,48.17,47.99,48.03,291700.0,26.5258,26.5644,26.4651,26.4872,291700.0
2004-02-03 10:30:00,48.03,48.25,48.03,48.19,135800.0,26.4872,26.6085,26.4872,26.5754,135800.0
2004-02-03 11:00:00,48.19,48.19,48.19,48.19,0.0,26.5754,26.5754,26.5754,26.5754,0.0
2004-02-03 11:30:00,48.19,48.19,48.19,48.19,0.0,26.5754,26.5754,26.5754,26.5754,0.0
2004-02-03 12:00:00,48.19,48.19,48.19,48.19,0.0,26.5754,26.5754,26.5754,26.5754,0.0
2004-02-03 12:30:00,48.08,48.15,48.07,48.12,244200.0,26.5147,26.5534,26.5092,26.5368,244200.0
2004-02-03 13:00:00,48.12,48.19,48.07,48.09,199300.0,26.5368,26.5754,26.5092,26.5203,199300.0
2004-02-03 13:30:00,48.1,48.15,48.05,48.1,225000.0,26.5258,26.5534,26.4982,26.5258,225000.0
2004-02-03 14:00:00,48.08,48.2,48.08,48.16,404300.0,26.5147,26.5809,26.5147,26.5589,404300.0
2004-02-03 14:30:00,48.16,48.32,48.12,48.27,468500.0,26.5589,26.6471,26.5368,26.6195,468500.0
2004-02-03 15:00:00,48.28,48.38,48.25,48.28,252400.0,26.625,26.6802,26.6085,26.625,252400.0
2004-02-03 15:30:00,48.28,48.39,48.21,48.37,313400.0,26.625,26.6857,26.5864,26.6747,313400.0
2004-02-04 09:30:00,48.37,48.57,48.15,48.25,280300.0,26.6747,26.785,26.5534,26.6085,280300.0
2004-02-04 10:00:00,48.23,48.89,48.23,48.74,321000.0,26.5975,26.9614,26.5975,26.8787,321000.0
2004-02-04 10:30:00,48.72,48.86,48.59,48.77,302800.0,26.8677,26.9449,26.796,26.8953,302800.0
2004-02-04 11:00:00,48.77,48.79,48.4,48.46,258400.0,26.8953,26.9063,26.6912,26.7243,258400.0
2004-02-04 11:30:00,48.46,48.75,48.46,48.66,280500.0,26.7243,26.8842,26.7243,26.8346,280500.0
2004-02-04 12:00:00,48.66,48.8,48.65,48.78,180000.0,26.8346,26.9118,26.8291,26.9008,180000.0
2004-02-04 12:30:00,48.79,48.85,48.68,48.75,279400.0,26.9063,26.9394,26.8456,26.8842,279400.0
2004-02-04 13:00:00,48.75,48.81,48.66,48.72,162400.0,26.8842,26.9173,26.8346,26.8677,162400.0
2004-02-04 13:30:00,48.76,48.84,48.61,48.7,192900.0,26.8897,26.9339,26.807,26.8567,192900.0
2004-02-04 14:00:00,48.7,48.8,48.52,48.8,146300.0,26.8567,26.9118,26.7574,26.9118,146300.0
2004-02-04 14:30:00,48.8,48.88,48.75,48.88,121800.0,26.9118,26.9559,26.8842,26.9559,121800.0
2004-02-04 15:00:00,48.88,48.95,48.83,48.86,194300.0,26.9559,26.9945,26.9284,26.9449,194300.0
2004-02-04 15:30:00,48.86,48.86,48.69,48.84,377600.0,26.9449,26.9449,26.8511,26.9339,377600.0
2004-02-05 09:30:00,48.8,49.03,48.79,48.95,327900.0,26.9118,27.0386,26.9063,26.9945,327900.0
2004-02-05 10:00:00,48.95,49.19,48.92,49.0,517100.0,26.9945,27.1269,26.978,27.0221,517100.0
2004-02-05 10:30:00,48.99,49.04,48.94,49.0,357600.0,27.0166,27.0442,26.989,27.0221,357600.0
2004-02-05 11:00:00,49.01,49.11,49.01,49.11,112300.0,27.0276,27.0828,27.0276,27.0828,112300.0
2004-02-05 11:30:00,49.11,49.36,49.11,49.2,323700.0,27.0828,27.2206,27.0828,27.1324,323700.0
2004-02-05 12:00:00,49.2,49.4,49.19,49.35,149800.0,27.1324,27.2427,27.1269,27.2151,149800.0
2004-02-05 12:30:00,49.35,49.37,49.27,49.29,195200.0,27.2151,27.2261,27.171,27.182,195200.0
2004-02-05 13:00:00,49.3,49.41,49.16,49.2,114000.0,27.1875,27.2482,27.1103,27.1324,114000.0
2004-02-05 13:30:00,49.2,49.33,49.16,49.2,178300.0,27.1324,27.2041,27.1103,27.1324,178300.0
2004-02-05 14:00:00,49.21,49.23,49.14,49.15,134900.0,27.1379,27.1489,27.0993,27.1048,134900.0
2004-02-05 14:30:00,49.15,49.25,49.15,49.15,78300.0,27.1048,27.16,27.1048,27.1048,78300.0
2004-02-05 15:00:00,49.16,49.31,49.11,49.3,137300.0,27.1103,27.1931,27.0828,27.1875,137300.0
2004-02-05 15:30:00,49.3,49.67,49.2,49.67,1248300.0,27.1875,27.3916,27.1324,27.3916,1248300.0
2004-02-06 09:30:00,49.68,49.7,49.1,49.11,117900.0,27.3971,27.4081,27.0772,27.0828,117900.0
2004-02-06 10:00:00,49.12,49.6,49.1,49.36,184100.0,27.0883,27.353,27.0772,27.2206,184100.0
2004-02-06 10:30:00,49.36,49.56,49.3,49.3,152900.0,27.2206,27.3309,27.1875,27.1875,152900.0
2004-02-06 11:00:00,49.31,49.39,49.23,49.32,128900.0,27.1931,27.2372,27.1489,27.1986,128900.0
2004-02-06 11:30:00,49.35,49.48,49.34,49.41,64000.0,27.2151,27.2868,27.2096,27.2482,64000.0
2004-02-06 12:00:00,49.39,49.41,49.16,49.2,93300.0,27.2372,27.2482,27.1103,27.1324,93300.0
2004-02-06 12:30:00,49.22,49.35,49.18,49.25,46300.0,27.1434,27.2151,27.1214,27.16,46300.0
2004-02-06 13:00:00,49.25,49.36,49.25,49.34,66800.0,27.16,27.2206,27.16,27.2096,66800.0
2004-02-06 13:30:00,49.32,49.41,49.29,49.3,207900.0,27.1986,27.2482,27.182,27.1875,207900.0
2004-02-06 14:00:00,49.29,49.32,49.2,49.29,156600.0,27.182,27.1986,27.1324,27.182,156600.0
2004-02-06 14:30:00,49.28,49.35,49.28,49.3,93800.0,27.1765,27.2151,27.1765,27.1875,93800.0
2004-02-06 15:00:00,49.3,49.39,49.29,49.35,96000.0,27.1875,27.2372,27.182,27.2151,96000.0
2004-02-06 15:30:00,49.34,49.48,49.28,49.39,305300.0,27.2096,27.2868,27.1765,27.2372,305300.0
2004-02-09 09:30:00,49.45,49.75,49.2,49.7,107300.0,27.2703,27.4357,27.1324,27.4081,107300.0
2004-02-09 10:00:00,49.71,49.75,49.3,49.33,128400.0,27.4136,27.4357,27.1875,27.2041,128400.0
2004-02-09 10:30:00,49.34,49.34,49.19,49.27,88100.0,27.2096,27.2096,27.1269,27.171,88100.0
2004-02-09 11:00:00,49.24,49.34,49.16,49.21,95600.0,27.1545,27.2096,27.1103,27.1379,95600.0
2004-02-09 11:30:00,49.22,49.33,49.2,49.27,105900.0,27.1434,27.2041,27.1324,27.171,105900.0
2004-02-09 12:00:00,49.27,49.35,49.25,49.26,64600.0,27.171,27.2151,27.16,27.1655,64600.0
2004-02-09 12:30:00,49.26,49.27,49.16,49.22,41600.0,27.1655,27.171,27.1103,27.1434,41600.0
2004-02-09 13:00:00,49.22,49.3,49.2,49.28,204800.0,27.1434,27.1875,27.1324,27.1765,204800.0
2004-02-09 13:30:00,49.29,49.35,49.18,49.19,117100.0,27.182,27.2151,27.1214,27.1269,117100.0
2004-02-09 14:00:00,49.18,49.23,49.15,49.2,79700.0,27.1214,27.1489,27.1048,27.1324,79700.0
2004-02-09 14:30:00,49.2,49.23,49.15,49.15,48600.0,27.1324,27.1489,27.1048,27.1048,48600.0
2004-02-09 15:00:00,49.16,49.26,49.13,49.24,69000.0,27.1103,27.1655,27.0938,27.1545,69000.0
2004-02-09 15:30:00,49.24,49.31,49.21,49.26,160800.0,27.1545,27.1931,27.1379,27.1655,160800.0
2004-02-10 10:00:00,49.21,49.24,49.17,49.2,105700.0,27.1379,27.1545,27.1159,27.1324,105700.0
2004-02-10 10:30:00,49.21,49.23,49.12,49.17,143500.0,27.1379,27.1489,27.0883,27.1159,143500.0
2004-02-10 11:00:00,49.18,49.22,49.16,49.22,75100.0,27.1214,27.1434,27.1103,27.1434,75100.0
2004-02-10 11:30:00,49.22,49.26,49.19,49.2,74600.0,27.1434,27.1655,27.1269,27.1324,74600.0
2004-02-10 12:00:00,49.21,49.21,49.1,49.12,43000.0,27.1379,27.1379,27.0772,27.0883,43000.0
2004-02-10 12:30:00,49.1,49.14,48.99,49.12,115700.0,27.0772,27.0993,27.0166,27.0883,115700.0
2004-02-10 13:00:00,49.11,49.11,49.01,49.01,61700.0,27.0828,27.0828,27.0276,27.0276,61700.0
2004-02-10 13:30:00,49.01,49.09,48.85,49.09,120900.0,27.0276,27.0717,26.9394,27.0717,120900.0
2004-02-10 14:00:00,49.08,49.12,48.98,49.05,222100.0,27.0662,27.0883,27.0111,27.0497,222100.0
2004-02-10 14:30:00,49.05,49.05,48.98,49.0,66200.0,27.0497,27.0497,27.0111,27.0221,66200.0
2004-02-10 15:00:00,49.0,49.13,49.0,49.11,111600.0,27.0221,27.0938,27.0221,27.0828,111600.0
2004-02-10 15:30:00,49.11,49.19,49.09,49.17,303800.0,27.0828,27.1269,27.0717,27.1159,303800.0
2004-02-11 09:30:00,49.7,49.7,49.27,49.4,168000.0,27.4081,27.4081,27.171,27.2427,168000.0
2004-02-11 10:00:00,49.35,49.35,49.07,49.15,263100.0,27.2151,27.2151,27.0607,27.1048,263100.0
2004-02-11 10:30:00,49.15,49.23,49.06,49.2,93300.0,27.1048,27.1489,27.0552,27.1324,93300.0
2004-02-11 11:00:00,49.21,49.59,49.21,49.25,173200.0,27.1379,27.3475,27.1379,27.16,173200.0
2004-02-11 11:30:00,49.25,49.42,49.22,49.24,158300.0,27.16,27.2537,27.1434,27.1545,158300.0
2004-02-11 12:00:00,49.24,49.3,48.99,49.0,191200.0,27.1545,27.1875,27.0166,27.0221,191200.0
2004-02-11 12:30:00,49.01,49.22,49.01,49.13,37600.0,27.0276,27.1434,27.0276,27.0938,37600.0
2004-02-11 13:00:00,49.13,49.25,49.02,49.25,57600.0,27.0938,27.16,27.0331,27.16,57600.0
2004-02-11 13:30:00,49.26,49.35,49.16,49.35,58000.0,27.1655,27.2151,27.1103,27.2151,58000.0
2004-02-11 14:00:00,49.34,49.4,49.15,49.23,95500.0,27.2096,27.2427,27.1048,27.1489,95500.0
2004-02-11 14:30:00,49.24,49.25,49.17,49.25,71800.0,27.1545,27.16,27.1159,27.16,71800.0
2004-02-11 15:00:00,49.25,49.25,49.13,49.2,101700.0,27.16,27.16,27.0938,27.1324,101700.0
2004-02-11 15:30:00,49.2,49.32,49.17,49.3,643800.0,27.1324,27.1986,27.1159,27.1875,643800.0
2004-02-12 09:30:00,49.4,49.48,49.19,49.45,98600.0,27.2427,27.2868,27.1269,27.2703,98600.0
2004-02-12 10:00:00,49.45,49.7,49.4,49.58,234200.0,27.2703,27.4081,27.2427,27.342,234200.0
2004-02-12 10:30:00,49.58,49.63,49.45,49.57,80900.0,27.342,27.3695,27.2703,27.3364,80900.0
2004-02-12 11:00:00,49.56,49.6,49.47,49.5,61200.0,27.3309,27.353,27.2813,27.2978,61200.0
2004-02-12 11:30:00,49.5,49.6,49.31,49.34,69000.0,27.2978,27.353,27.1931,27.2096,69000.0
2004-02-12 12:00:00,49.34,49.46,49.23,49.4,45100.0,27.2096,27.2758,27.1489,27.2427,45100.0
2004-02-12 12:30:00,49.4,49.43,49.21,49.38,31400.0,27.2427,27.2592,27.1379,27.2317,31400.0
2004-02-12 13:00:00,49.36,49.51,49.3,49.45,29100.0,27.2206,27.3034,27.1875,27.2703,29100.0
2004-02-12 13:30:00,49.44,49.5,49.39,49.5,36200.0,27.2647,27.2978,27.2372,27.2978,36200.0
2004-02-12 14:00:00,49.5,49.5,49.2,49.24,73400.0,27.2978,27.2978,27.1324,27.1545,73400.0
2004-02-12 14:30:00,49.25,49.33,49.24,49.33,37200.0,27.16,27.2041,27.1545,27.2041,37200.0
2004-02-12 15:00:00,49.33,49.36,49.2,49.32,62400.0,27.2041,27.2206,27.1324,27.1986,62400.0
2004-02-12 15:30:00,49.32,49.38,49.22,49.34,116500.0,27.1986,27.2317,27.1434,27.2096,116500.0
2004-02-13 09:30:00,49.0,49.33,48.9,49.33,179300.0,27.0221,27.2041,26.967,27.2041,179300.0
2004-02-13 10:00:00,49.35,49.44,49.22,49.22,103100.0,27.2151,27.2647,27.1434,27.1434,103100.0
2004-02-13 10:30:00,49.24,49.3,48.93,49.06,317200.0,27.1545,27.1875,26.9835,27.0552,317200.0
2004-02-13 11:00:00,49.07,49.12,49.04,49.1,174800.0,27.0607,27.0883,27.0442,27.0772,174800.0
2004-02-13 11:30:00,49.11,49.25,49.11,49.17,198800.0,27.0828,27.16,27.0828,27.1159,198800.0
2004-02-13 12:00:00,49.17,49.24,49.1,49.2,142300.0,27.1159,27.1545,27.0772,27.1324,142300.0
2004-02-13 12:30:00,49.23,49.36,49.21,49.32,108700.0,27.1489,27.2206,27.1379,27.1986,108700.0
2004-02-13 13:00:00,49.32,49.32,49.19,49.24,65600.0,27.1986,27.1986,27.1269,27.1545,65600.0
2004-02-13 13:30:00,49.24,49.32,49.21,49.26,81200.0,27.1545,27.1986,27.1379,27.1655,81200.0
2004-02-13 14:00:00,49.27,49.38,49.25,49.37,57900.0,27.171,27.2317,27.16,27.2261,57900.0
2004-02-13 14:30:00,49.36,49.36,49.25,49.25,78600.0,27.2206,27.2206,27.16,27.16,78600.0
2004-02-13 15:00:00,49.25,49.4,49.24,49.4,89100.0,27.16,27.2427,27.1545,27.2427,89100.0
2004-02-13 15:30:00,49.4,49.5,49.35,49.4,184700.0,27.2427,27.2978,27.2151,27.2427,184700.0
2004-02-17 09:30:00,49.52,49.55,48.92,48.92,163000.0,27.3089,27.3254,26.978,26.978,163000.0
2004-02-17 10:00:00,48.92,49.05,48.9,48.92,137200.0,26.978,27.0497,26.967,26.978,137200.0
2004-02-17 10:30:00,48.93,48.96,48.82,48.93,95500.0,26.9835,27.0,26.9228,26.9835,95500.0
2004-02-17 11:00:00,48.93,49.03,48.91,48.97,60100.0,26.9835,27.0386,26.9725,27.0056,60100.0
2004-02-17 11:30:00,48.96,49.05,48.96,49.04,431800.0,27.0,27.0497,27.0,27.0442,431800.0
2004-02-17 12:00:00,49.04,49.2,48.98,48.99,215600.0,27.0442,27.1324,27.0111,27.0166,215600.0
2004-02-17 12:30:00,48.99,49.06,48.97,48.98,140900.0,27.0166,27.0552,27.0056,27.0111,140900.0
2004-02-17 13:00:00,48.97,48.99,48.94,48.96,84600.0,27.0056,27.0166,26.989,27.0,84600.0
2004-02-17 13:30:00,48.96,49.02,48.94,48.99,134900.0,27.0,27.0331,26.989,27.0166,134900.0
2004-02-17 14:00:00,49.0,49.1,48.97,49.06,94600.0,27.0221,27.0772,27.0056,27.0552,94600.0
2004-02-17 14:30:00,49.06,49.07,48.97,49.03,112900.0,27.0552,27.0607,27.0056,27.0386,112900.0
2004-02-17 15:00:00,49.03,49.06,48.99,49.01,125300.0,27.0386,27.0552,27.0166,27.0276,125300.0
2004-02-17 15:30:00,49.01,49.01,48.94,48.98,214500.0,27.0276,27.0276,26.989,27.0111,214500.0
2004-02-18 09:30:00,48.99,49.35,48.96,49.1,143300.0,27.0166,27.2151,27.0,27.0772,143300.0
2004-02-18 10:00:00,49.1,49.19,49.04,49.11,94200.0,27.0772,27.1269,27.0442,27.0828,94200.0
2004-02-18 10:30:00,49.09,49.13,49.01,49.13,122000.0,27.0717,27.0938,27.0276,27.0938,122000.0
2004-02-18 11:00:00,49.13,49.16,49.06,49.08,116500.0,27.0938,27.1103,27.0552,27.0662,116500.0
2004-02-18 11:30:00,49.09,49.09,48.96,49.0,118100.0,27.0717,27.0717,27.0,27.0221,118100.0
2004-02-18 12:00:00,49.0,49.05,48.98,49.02,129900.0,27.0221,27.0497,27.0111,27.0331,129900.0
2004-02-18 12:30:00,49.05,49.1,48.95,48.96,62500.0,27.0497,27.0772,26.9945,27.0,62500.0
2004-02-18 13:00:00,48.95,48.96,48.76,48.84,88000.0,26.9945,27.0,26.8897,26.9339,88000.0
2004-02-18 13:30:00,48.85,48.94,48.72,48.81,89400.0,26.9394,26.989,26.8677,26.9173,89400.0
2004-02-18 14:00:00,48.82,48.85,48.55,48.69,132100.0,26.9228,26.9394,26.7739,26.8511,132100.0
2004-02-18 14:30:00,48.7,48.79,48.64,48.76,92300.0,26.8567,26.9063,26.8236,26.8897,92300.0
2004-02-18 15:00:00,48.75,48.86,48.67,48.7,134500.0,26.8842,26.9449,26.8401,26.8567,134500.0
2004-02-18 15:30:00,48.68,48.84,48.65,48.73,241400.0,26.8456,26.9339,26.8291,26.8732,241400.0
2004-02-19 09:30:00,48.93,48.98,48.78,48.96,75700.0,26.9835,27.0111,26.9008,27.0,75700.0
2004-02-19 10:00:00,48.95,48.97,48.66,48.69,224600.0,26.9945,27.0056,26.8346,26.8511,224600.0
2004-02-19 10:30:00,48.69,48.74,48.65,48.69,79900.0,26.8511,26.8787,26.8291,26.8511,79900.0
2004-02-19 11:00:00,48.68,48.73,48.66,48.73,85700.0,26.8456,26.8732,26.8346,26.8732,85700.0
2004-02-19 11:30:00,48.73,48.78,48.66,48.75,102100.0,26.8732,26.9008,26.8346,26.8842,102100.0
2004-02-19 12:00:00,48.74,48.9,48.66,48.8,89600.0,26.8787,26.967,26.8346,26.9118,89600.0
2004-02-19 12:30:00,48.83,48.84,48.7,48.74,96300.0,26.9284,26.9339,26.8567,26.8787,96300.0
2004-02-19 13:00:00,48.74,48.76,48.55,48.55,96900.0,26.8787,26.8897,26.7739,26.7739,96900.0
2004-02-19 13:30:00,48.57,48.7,48.52,48.64,240300.0,26.785,26.8567,26.7574,26.8236,240300.0
2004-02-19 14:00:00,48.64,48.74,48.64,48.74,73000.0,26.8236,26.8787,26.8236,26.8787,73000.0
2004-02-19 14:30:00,48.73,48.74,48.55,48.57,121700.0,26.8732,26.8787,26.7739,26.785,121700.0
2004-02-19 15:00:00,48.58,48.8,48.56,48.71,129000.0,26.7905,26.9118,26.7795,26.8622,129000.0
2004-02-19 15:30:00,48.72,48.72,48.42,48.46,192000.0,26.8677,26.8677,26.7022,26.7243,192000.0
2004-02-20 09:30:00,48.65,48.72,48.55,48.69,160300.0,26.8291,26.8677,26.7739,26.8511,160300.0
2004-02-20 10:00:00,48.68,48.69,48.51,48.54,64800.0,26.8456,26.8511,26.7519,26.7684,64800.0
2004-02-20 10:30:00,48.52,48.52,48.08,48.28,120600.0,26.7574,26.7574,26.5147,26.625,120600.0
2004-02-20 11:00:00,48.25,48.33,48.22,48.24,42900.0,26.6085,26.6526,26.592,26.603,42900.0
2004-02-20 11:30:00,48.23,48.44,48.23,48.44,46200.0,26.5975,26.7133,26.5975,26.7133,46200.0
2004-02-20 12:00:00,48.44,48.45,48.35,48.4,20900.0,26.7133,26.7188,26.6636,26.6912,20900.0
2004-02-20 12:30:00,48.4,48.47,48.22,48.23,32600.0,26.6912,26.7298,26.592,26.5975,32600.0
2004-02-20 13:00:00,48.22,48.3,48.22,48.28,32700.0,26.592,26.6361,26.592,26.625,32700.0
2004-02-20 13:30:00,48.26,48.53,48.25,48.5,83900.0,26.614,26.7629,26.6085,26.7464,83900.0
2004-02-20 14:00:00,48.51,48.69,48.46,48.64,107700.0,26.7519,26.8511,26.7243,26.8236,107700.0
2004-02-20 14:30:00,48.64,48.68,48.41,48.47,364900.0,26.8236,26.8456,26.6967,26.7298,364900.0
2004-02-20 15:00:00,48.48,48.55,48.44,48.5,110100.0,26.7353,26.7739,26.7133,26.7464,110100.0
2004-02-20 15:30:00,48.5,48.6,48.45,48.5,245400.0,26.7464,26.8015,26.7188,26.7464,245400.0
2004-02-23 09:30:00,48.49,48.69,48.23,48.28,188400.0,26.7409,26.8511,26.5975,26.625,188400.0
2004-02-23 10:00:00,48.28,48.3,47.63,47.63,539500.0,26.625,26.6361,26.2666,26.2666,539500.0
2004-02-23 10:30:00,47.63,47.76,47.51,47.74,366100.0,26.2666,26.3383,26.2004,26.3272,366100.0
2004-02-23 11:00:00,47.74,47.75,47.57,47.61,195900.0,26.3272,26.3328,26.2335,26.2556,195900.0
2004-02-23 11:30:00,47.56,47.61,47.49,47.51,136600.0,26.228,26.2556,26.1894,26.2004,136600.0
2004-02-23 12:00:00,47.5,47.59,47.22,47.3,298400.0,26.1949,26.2445,26.0405,26.0846,298400.0
2004-02-23 12:30:00,47.3,47.5,47.3,47.46,276000.0,26.0846,26.1949,26.0846,26.1728,276000.0
2004-02-23 13:00:00,47.47,47.64,47.4,47.47,108300.0,26.1784,26.2721,26.1397,26.1784,108300.0
2004-02-23 13:30:00,47.48,47.59,47.48,47.57,104100.0,26.1839,26.2445,26.1839,26.2335,104100.0
2004-02-23 14:00:00,47.58,47.73,47.42,47.7,188500.0,26.239,26.3217,26.1508,26.3052,188500.0
2004-02-23 14:30:00,47.69,47.7,47.4,47.5,224800.0,26.2997,26.3052,26.1397,26.1949,224800.0
2004-02-23 15:00:00,47.51,47.74,47.5,47.74,236200.0,26.2004,26.3272,26.1949,26.3272,236200.0
2004-02-23 15:30:00,47.75,47.75,47.61,47.7,649300.0,26.3328,26.3328,26.2556,26.3052,649300.0
2004-02-24 09:30:00,47.6,47.61,47.2,47.24,473300.0,26.25,26.2556,26.0295,26.0515,473300.0
2004-02-24 10:00:00,47.24,47.4,47.13,47.25,355100.0,26.0515,26.1397,25.9909,26.057,355100.0
2004-02-24 10:30:00,47.25,47.41,47.11,47.18,155400.0,26.057,26.1453,25.9798,26.0184,155400.0
2004-02-24 11:00:00,47.19,47.2,46.96,46.98,252400.0,26.0239,26.0295,25.8971,25.9081,252400.0
2004-02-24 11:30:00,47.0,47.01,46.68,46.7,287000.0,25.9192,25.9247,25.7427,25.7537,287000.0
2004-02-24 12:00:00,46.68,46.7,46.47,46.52,459900.0,25.7427,25.7537,25.6269,25.6545,459900.0
2004-02-24 12:30:00,46.5,46.55,46.39,46.39,264200.0,25.6434,25.671,25.5828,25.5828,264200.0
2004-02-24 13:00:00,46.35,46.36,46.05,46.14,880500.0,25.5607,25.5662,25.3953,25.4449,880500.0
2004-02-24 13:30:00,46.14,46.31,46.12,46.19,358700.0,25.4449,25.5386,25.4339,25.4725,358700.0
2004-02-24 14:00:00,46.19,46.35,46.11,46.19,364300.0,25.4725,25.5607,25.4283,25.4725,364300.0
2004-02-24 14:30:00,46.19,46.26,46.05,46.05,340800.0,25.4725,25.5111,25.3953,25.3953,340800.0
2004-02-24 15:00:00,46.05,46.25,46.03,46.22,521200.0,25.3953,25.5056,25.3842,25.489,521200.0
2004-02-24 15:30:00,46.22,46.81,46.22,46.65,1189700.0,25.489,25.8144,25.489,25.7261,1189700.0
2004-02-25 09:30:00,46.8,46.97,46.57,46.85,453100.0,25.8089,25.9026,25.682,25.8364,453100.0
2004-02-25 10:00:00,46.85,47.07,46.81,47.07,551700.0,25.8364,25.9578,25.8144,25.9578,551700.0
2004-02-25 10:30:00,47.07,47.29,47.0,47.24,859300.0,25.9578,26.0791,25.9192,26.0515,859300.0
2004-02-25 11:00:00,47.25,47.27,47.07,47.1,233800.0,26.057,26.0681,25.9578,25.9743,233800.0
2004-02-25 11:30:00,47.11,47.15,46.98,47.01,545300.0,25.9798,26.0019,25.9081,25.9247,545300.0
2004-02-25 12:00:00,47.01,47.1,47.01,47.1,95100.0,25.9247,25.9743,25.9247,25.9743,95100.0
2004-02-25 12:30:00,47.1,47.1,47.05,47.07,149800.0,25.9743,25.9743,25.9467,25.9578,149800.0
2004-02-25 13:00:00,47.07,47.19,47.04,47.1,120600.0,25.9578,26.0239,25.9412,25.9743,120600.0
2004-02-25 13:30:00,47.1,47.16,47.09,47.16,152600.0,25.9743,26.0074,25.9688,26.0074,152600.0
2004-02-25 14:00:00,47.16,47.16,46.99,47.01,260600.0,26.0074,26.0074,25.9136,25.9247,260600.0
2004-02-25 14:30:00,47.02,47.04,46.95,47.0,335100.0,25.9302,25.9412,25.8916,25.9192,335100.0
2004-02-25 15:00:00,47.0,47.12,46.97,47.12,218400.0,25.9192,25.9853,25.9026,25.9853,218400.0
2004-02-25 15:30:00,47.12,47.12,46.99,47.02,1282700.0,25.9853,25.9853,25.9136,25.9302,1282700.0
2004-02-26 09:30:00,46.76,46.76,46.22,46.36,383700.0,25.9087,25.9087,25.6095,25.6871,383700.0
2004-02-26 10:00:00,46.37,46.65,46.33,46.56,151800.0,25.6926,25.8478,25.6704,25.7979,151800.0
2004-02-26 10:30:00,46.56,46.56,46.24,46.37,349100.0,25.7979,25.7979,25.6206,25.6926,349100.0
2004-02-26 11:00:00,46.36,46.55,46.33,46.51,245400.0,25.6871,25.7923,25.6704,25.7702,245400.0
2004-02-26 11:30:00,46.51,46.57,46.38,46.44,211500.0,25.7702,25.8034,25.6982,25.7314,211500.0
2004-02-26 12:00:00,46.43,46.56,46.43,46.5,110200.0,25.7259,25.7979,25.7259,25.7646,110200.0
2004-02-26 12:30:00,46.47,46.56,46.46,46.48,116300.0,25.748,25.7979,25.7425,25.7536,116300.0
2004-02-26 13:00:00,46.47,46.51,46.45,46.51,120900.0,25.748,25.7702,25.7369,25.7702,120900.0
2004-02-26 13:30:00,46.51,46.55,46.46,46.47,60200.0,25.7702,25.7923,25.7425,25.748,60200.0
2004-02-26 14:00:00,46.49,46.53,46.46,46.48,130400.0,25.7591,25.7813,25.7425,25.7536,130400.0
2004-02-26 14:30:00,46.48,46.5,46.43,46.46,175600.0,25.7536,25.7646,25.7259,25.7425,175600.0
2004-02-26 15:00:00,46.46,46.53,46.46,46.51,147300.0,25.7425,25.7813,25.7425,25.7702,147300.0
2004-02-26 15:30:00,46.52,46.56,46.46,46.53,413000.0,25.7757,25.7979,25.7425,25.7813,413000.0
2004-02-27 09:30:00,46.61,46.9,46.32,46.51,392000.0,25.8256,25.9863,25.6649,25.7702,392000.0
2004-02-27 10:00:00,46.53,46.59,46.13,46.15,486000.0,25.7813,25.8145,25.5596,25.5707,486000.0
2004-02-27 10:30:00,46.17,46.28,46.05,46.05,385300.0,25.5818,25.6427,25.5153,25.5153,385300.0
2004-02-27 11:00:00,46.08,46.17,46.02,46.06,396600.0,25.5319,25.5818,25.4987,25.5208,396600.0
2004-02-27 11:30:00,46.07,46.09,45.93,46.04,512000.0,25.5264,25.5375,25.4488,25.5098,512000.0
2004-02-27 12:00:00,46.04,46.04,45.87,45.89,391200.0,25.5098,25.5098,25.4156,25.4267,391200.0
2004-02-27 12:30:00,45.89,46.0,45.88,46.0,214700.0,25.4267,25.4876,25.4211,25.4876,214700.0
2004-02-27 13:00:00,46.0,46.1,45.98,46.05,257000.0,25.4876,25.543,25.4765,25.5153,257000.0
2004-02-27 13:30:00,46.05,46.25,46.03,46.15,429100.0,25.5153,25.6261,25.5042,25.5707,429100.0
2004-02-27 14:00:00,46.15,46.24,46.03,46.24,442300.0,25.5707,25.6206,25.5042,25.6206,442300.0
2004-02-27 14:30:00,46.25,46.3,46.19,46.28,336700.0,25.6261,25.6538,25.5929,25.6427,336700.0
2004-02-27 15:00:00,46.28,46.29,46.2,46.2,222300.0,25.6427,25.6483,25.5984,25.5984,222300.0
2004-02-27 15:30:00,46.2,46.3,46.12,46.28,650000.0,25.5984,25.6538,25.5541,25.6427,650000.0
2004-03-01 09:30:00,46.1,46.43,46.1,46.39,185600.0,25.543,25.7259,25.543,25.7037,185600.0
2004-03-01 10:00:00,46.35,46.44,46.21,46.3,244000.0,25.6815,25.7314,25.604,25.6538,244000.0
2004-03-01 10:30:00,46.3,46.32,46.22,46.23,157000.0,25.6538,25.6649,25.6095,25.615,157000.0
2004-03-01 11:00:00,46.23,46.23,46.13,46.19,190400.0,25.615,25.615,25.5596,25.5929,190400.0
2004-03-01 11:30:00,46.19,46.2,46.16,46.17,123500.0,25.5929,25.5984,25.5763,25.5818,123500.0
2004-03-01 12:00:00,46.17,46.17,46.11,46.14,228300.0,25.5818,25.5818,25.5486,25.5652,228300.0
2004-03-01 12:30:00,46.13,46.2,46.1,46.18,132500.0,25.5596,25.5984,25.543,25.5873,132500.0
2004-03-01 13:00:00,46.18,46.2,46.15,46.2,107500.0,25.5873,25.5984,25.5707,25.5984,107500.0
2004-03-01 13:30:00,46.2,46.2,46.11,46.16,82000.0,25.5984,25.5984,25.5486,25.5763,82000.0
2004-03-01 14:00:00,46.15,46.26,46.15,46.2,186000.0,25.5707,25.6317,25.5707,25.5984,186000.0
2004-03-01 14:30:00,46.21,46.27,46.19,46.22,335700.0,25.604,25.6372,25.5929,25.6095,335700.0
2004-03-01 15:00:00,46.22,46.23,46.12,46.21,321400.0,25.6095,25.615,25.5541,25.604,321400.0
2004-03-01 15:30:00,46.21,46.23,46.14,46.22,431500.0,25.604,25.615,25.5652,25.6095,431500.0
2004-03-02 09:30:00,46.5,46.7,46.5,46.5,556900.0,25.7646,25.8755,25.7646,25.7646,556900.0
2004-03-02 10:00:00,46.5,46.51,46.31,46.32,371900.0,25.7646,25.7702,25.6594,25.6649,371900.0
2004-03-02 10:30:00,46.34,46.35,46.25,46.27,151800.0,25.676,25.6815,25.6261,25.6372,151800.0
2004-03-02 11:00:00,46.27,46.27,45.99,46.05,628900.0,25.6372,25.6372,25.4821,25.5153,628900.0
2004-03-02 11:30:00,46.08,46.16,46.04,46.1,109600.0,25.5319,25.5763,25.5098,25.543,109600.0
2004-03-02 12:00:00,46.09,46.09,45.7,45.8,327100.0,25.5375,25.5375,25.3214,25.3768,327100.0
2004-03-02 12:30:00,45.8,45.8,45.52,45.55,305000.0,25.3768,25.3768,25.2216,25.2383,305000.0
2004-03-02 13:00:00,45.54,45.72,45.49,45.69,408400.0,25.2327,25.3325,25.205,25.3158,408400.0
2004-03-02 13:30:00,45.68,45.68,45.49,45.55,566300.0,25.3103,25.3103,25.205,25.2383,566300.0
2004-03-02 14:00:00,45.55,45.75,45.54,45.7,200800.0,25.2383,25.3491,25.2327,25.3214,200800.0
2004-03-02 14:30:00,45.7,45.79,45.6,45.73,866700.0,25.3214,25.3712,25.266,25.338,866700.0
2004-03-02 15:00:00,45.73,45.74,45.63,45.7,433600.0,25.338,25.3435,25.2826,25.3214,433600.0
2004-03-02 15:30:00,45.7,45.75,45.51,45.59,530800.0,25.3214,25.3491,25.2161,25.2604,530800.0
2004-03-03 09:30:00,45.31,45.5,45.2,45.22,552300.0,25.1053,25.2106,25.0443,25.0554,552300.0
2004-03-03 10:00:00,45.22,45.45,43.3,45.17,483700.0,25.0554,25.1829,23.9916,25.0277,483700.0
2004-03-03 10:30:00,45.17,45.25,45.06,45.08,415200.0,25.0277,25.072,24.9668,24.9779,415200.0
2004-03-03 11:00:00,45.07,45.13,44.99,45.07,1149200.0,24.9723,25.0056,24.928,24.9723,1149200.0
2004-03-03 11:30:00,45.07,45.12,45.0,45.11,336400.0,24.9723,25.0,24.9335,24.9945,336400.0
2004-03-03 12:00:00,45.1,45.15,45.06,45.07,202200.0,24.9889,25.0166,24.9668,24.9723,202200.0
2004-03-03 12:30:00,45.09,45.16,45.07,45.13,372900.0,24.9834,25.0222,24.9723,25.0056,372900.0
2004-03-03 13:00:00,45.12,45.22,45.1,45.17,690000.0,25.0,25.0554,24.9889,25.0277,690000.0
2004-03-03 13:30:00,45.17,45.3,45.17,45.21,692700.0,25.0277,25.0997,25.0277,25.0499,692700.0
2004-03-03 14:00:00,45.21,45.22,45.05,45.14,335800.0,25.0499,25.0554,24.9612,25.0111,335800.0
2004-03-03 14:30:00,45.13,45.25,45.12,45.2,476800.0,25.0056,25.072,25.0,25.0443,476800.0
2004-03-03 15:00:00,45.22,45.29,45.21,45.24,327100.0,25.0554,25.0942,25.0499,25.0665,327100.0
2004-03-03 15:30:00,45.23,45.34,45.19,45.29,795200.0,25.061,25.1219,25.0388,25.0942,795200.0
2004-03-04 09:30:00,45.35,45.51,45.26,45.26,486200.0,25.1275,25.2161,25.0776,25.0776,486200.0
2004-03-04 10:00:00,45.27,45.27,44.98,45.05,703800.0,25.0831,25.0831,24.9224,24.9612,703800.0
2004-03-04 10:30:00,45.05,45.06,44.63,44.8,711600.0,24.9612,24.9668,24.7285,24.8227,711600.0
2004-03-04 11:00:00,44.8,44.97,44.79,44.93,236900.0,24.8227,24.9169,24.8172,24.8947,236900.0
2004-03-04 11:30:00,44.93,44.96,44.68,44.7,531800.0,24.8947,24.9114,24.7562,24.7673,531800.0
2004-03-04 12:00:00,44.7,44.77,44.63,44.74,249000.0,24.7673,24.8061,24.7285,24.7895,249000.0
2004-03-04 12:30:00,44.74,44.75,44.63,44.68,264400.0,24.7895,24.795,24.7285,24.7562,264400.0
2004-03-04 13:00:00,44.69,44.74,44.65,44.66,278100.0,24.7618,24.7895,24.7396,24.7451,278100.0
2004-03-04 13:30:00,44.66,44.7,44.63,44.65,310100.0,24.7451,24.7673,24.7285,24.7396,310100.0
2004-03-04 14:00:00,44.65,44.89,44.65,44.83,385000.0,24.7396,24.8726,24.7396,24.8393,385000.0
2004-03-04 14:30:00,44.83,44.93,44.78,44.91,539400.0,24.8393,24.8947,24.8116,24.8837,539400.0
2004-03-04 15:00:00,44.91,45.0,44.88,45.0,599300.0,24.8837,24.9335,24.867,24.9335,599300.0
2004-03-04 15:30:00,45.0,45.1,44.95,45.04,798200.0,24.9335,24.9889,24.9058,24.9557,798200.0
2004-03-05 09:30:00,44.77,45.18,44.67,44.95,879300.0,24.8061,25.0333,24.7507,24.9058,879300.0
2004-03-05 10:00:00,44.93,45.12,44.87,45.07,584000.0,24.8947,25.0,24.8615,24.9723,584000.0
2004-03-05 10:30:00,45.06,45.29,44.98,45.04,732100.0,24.9668,25.0942,24.9224,24.9557,732100.0
2004-03-05 11:00:00,45.08,45.1,44.95,45.07,395500.0,24.9779,24.9889,24.9058,24.9723,395500.0
2004-03-05 11:30:00,45.07,45.11,45.03,45.09,191000.0,24.9723,24.9945,24.9501,24.9834,191000.0
2004-03-05 12:00:00,45.09,45.13,45.04,45.13,121000.0,24.9834,25.0056,24.9557,25.0056,121000.0
2004-03-05 12:30:00,45.13,45.25,45.05,45.24,424200.0,25.0056,25.072,24.9612,25.0665,424200.0
2004-03-05 13:00:00,45.23,45.34,45.17,45.2,561500.0,25.061,25.1219,25.0277,25.0443,561500.0
2004-03-05 13:30:00,45.2,45.26,45.15,45.16,250400.0,25.0443,25.0776,25.0166,25.0222,250400.0
2004-03-05 14:00:00,45.16,45.27,45.12,45.17,232100.0,25.0222,25.0831,25.0,25.0277,232100.0
2004-03-05 14:30:00,45.17,45.23,45.12,45.12,147400.0,25.0277,25.061,25.0,25.0,147400.0
2004-03-05 15:00:00,45.12,45.24,45.06,45.19,190300.0,25.0,25.0665,24.9668,25.0388,190300.0
2004-03-05 15:30:00,45.2,45.2,45.06,45.07,299300.0,25.0443,25.0443,24.9668,24.9723,299300.0
2004-03-08 09:30:00,45.6,45.8,45.3,45.3,815200.0,25.266,25.3768,25.0997,25.0997,815200.0
2004-03-08 10:00:00,45.25,45.52,45.0,45.15,821200.0,25.072,25.2216,24.9335,25.0166,821200.0
2004-03-08 10:30:00,45.13,45.16,44.85,45.06,909500.0,25.0056,25.0222,24.8504,24.9668,909500.0
2004-03-08 11:00:00,45.07,45.27,45.06,45.21,349300.0,24.9723,25.0831,24.9668,25.0499,349300.0
2004-03-08 11:30:00,45.21,45.35,45.15,45.35,140000.0,25.0499,25.1275,25.0166,25.1275,140000.0
2004-03-08 12:00:00,45.35,45.38,45.25,45.38,122100.0,25.1275,25.1441,25.072,25.1441,122100.0
2004-03-08 12:30:00,45.38,45.42,45.29,45.35,111400.0,25.1441,25.1662,25.0942,25.1275,111400.0
2004-03-08 13:00:00,45.35,45.36,45.2,45.2,123900.0,25.1275,25.133,25.0443,25.0443,123900.0
2004-03-08 13:30:00,45.2,45.27,45.12,45.18,136200.0,25.0443,25.0831,25.0,25.0333,136200.0
2004-03-08 14:00:00,45.16,45.2,45.01,45.01,364800.0,25.0222,25.0443,24.9391,24.9391,364800.0
2004-03-08 14:30:00,45.02,45.15,44.92,45.11,428800.0,24.9446,25.0166,24.8892,24.9945,428800.0
2004-03-08 15:00:00,45.1,45.19,45.06,45.16,314900.0,24.9889,25.0388,24.9668,25.0222,314900.0
2004-03-08 15:30:00,45.16,45.57,45.0,45.2,740700.0,25.0222,25.2493,24.9335,25.0443,740700.0
2004-03-09 09:30:00,45.43,45.79,43.5,45.66,1054100.0,25.1718,25.3712,24.1024,25.2992,1054100.0
2004-03-09 10:00:00,45.7,45.77,45.5,45.68,633100.0,25.3214,25.3602,25.2106,25.3103,633100.0
2004-03-09 10:30:00,45.67,45.74,45.55,45.6,293300.0,25.3048,25.3435,25.2383,25.266,293300.0
2004-03-09 11:00:00,45.6,45.6,45.3,45.39,332500.0,25.266,25.266,25.0997,25.1496,332500.0
2004-03-09 11:30:00,45.4,45.52,45.2,45.23,268100.0,25.1552,25.2216,25.0443,25.061,268100.0
2004-03-09 12:00:00,45.23,45.32,45.08,45.25,300300.0,25.061,25.1108,24.9779,25.072,300300.0
2004-03-09 12:30:00,45.25,45.35,45.16,45.16,200600.0,25.072,25.1275,25.0222,25.0222,200600.0
2004-03-09 13:00:00,45.18,45.24,45.08,45.1,153500.0,25.0333,25.0665,24.9779,24.9889,153500.0
2004-03-09 13:30:00,45.1,45.11,45.0,45.05,650400.0,24.9889,24.9945,24.9335,24.9612,650400.0
2004-03-09 14:00:00,45.03,45.1,44.85,44.88,280400.0,24.9501,24.9889,24.8504,24.867,280400.0
2004-03-09 14:30:00,44.89,44.89,44.7,44.76,371900.0,24.8726,24.8726,24.7673,24.8005,371900.0
2004-03-09 15:00:00,44.77,45.01,44.7,44.82,551600.0,24.8061,24.9391,24.7673,24.8338,551600.0
2004-03-09 15:30:00,44.82,45.1,44.82,45.0,586900.0,24.8338,24.9889,24.8338,24.9335,586900.0
2004-03-10 09:30:00,45.13,45.13,44.65,44.81,575100.0,25.0056,25.0056,24.7396,24.8283,575100.0
2004-03-10 10:00:00,44.8,44.8,44.26,44.36,416900.0,24.8227,24.8227,24.5235,24.5789,416900.0
2004-03-10 10:30:00,44.35,44.56,44.26,44.45,495000.0,24.5734,24.6897,24.5235,24.6288,495000.0
2004-03-10 11:00:00,44.45,44.6,44.45,44.6,290400.0,24.6288,24.7119,24.6288,24.7119,290400.0
2004-03-10 11:30:00,44.61,44.61,44.5,44.55,211600.0,24.7174,24.7174,24.6565,24.6842,211600.0
2004-03-10 12:00:00,44.56,44.67,44.4,44.56,131600.0,24.6897,24.7507,24.6011,24.6897,131600.0
2004-03-10 12:30:00,44.56,44.66,44.55,44.62,120200.0,24.6897,24.7451,24.6842,24.723,120200.0
2004-03-10 13:00:00,44.62,44.62,44.45,44.49,308500.0,24.723,24.723,24.6288,24.6509,308500.0
2004-03-10 13:30:00,44.49,44.6,44.48,44.55,235900.0,24.6509,24.7119,24.6454,24.6842,235900.0
2004-03-10 14:00:00,44.55,44.72,44.55,44.59,131300.0,24.6842,24.7784,24.6842,24.7064,131300.0
2004-03-10 14:30:00,44.58,44.6,44.43,44.54,370000.0,24.7008,24.7119,24.6177,24.6786,370000.0
2004-03-10 15:00:00,44.54,44.55,44.43,44.46,440800.0,24.6786,24.6842,24.6177,24.6343,440800.0
2004-03-10 15:30:00,44.47,44.61,44.46,44.53,439000.0,24.6399,24.7174,24.6343,24.6731,439000.0
2004-03-11 09:30:00,44.45,44.64,44.2,44.64,440000.0,24.6288,24.7341,24.4903,24.7341,440000.0
2004-03-11 10:00:00,44.7,44.95,44.59,44.66,516300.0,24.7673,24.9058,24.7064,24.7451,516300.0
2004-03-11 10:30:00,44.64,44.98,44.64,44.75,464100.0,24.7341,24.9224,24.7341,24.795,464100.0
2004-03-11 11:00:00,44.74,44.76,44.59,44.6,272200.0,24.7895,24.8005,24.7064,24.7119,272200.0
2004-03-11 11:30:00,44.6,44.68,44.56,44.65,183500.0,24.7119,24.7562,24.6897,24.7396,183500.0
2004-03-11 12:00:00,44.65,44.74,44.62,44.62,241500.0,24.7396,24.7895,24.723,24.723,241500.0
2004-03-11 12:30:00,44.62,44.72,44.56,44.72,213400.0,24.723,24.7784,24.6897,24.7784,213400.0
2004-03-11 13:00:00,44.71,44.73,44.62,44.65,257700.0,24.7728,24.7839,24.723,24.7396,257700.0
2004-03-11 13:30:00,44.64,44.67,44.5,44.63,804500.0,24.7341,24.7507,24.6565,24.7285,804500.0
2004-03-11 14:00:00,44.64,44.78,44.6,44.77,254200.0,24.7341,24.8116,24.7119,24.8061,254200.0
2004-03-11 14:30:00,44.79,44.83,44.63,44.71,248200.0,24.8172,24.8393,24.7285,24.7728,248200.0
2004-03-11 15:00:00,44.72,44.83,44.55,44.65,378500.0,24.7784,24.8393,24.6842,24.7396,378500.0
2004-03-11 15:30:00,44.66,44.79,44.51,44.63,552300.0,24.7451,24.8172,24.662,24.7285,552300.0
2004-03-12 09:30:00,44.52,44.74,44.43,44.6,994600.0,24.6676,24.7895,24.6177,24.7119,994600.0
2004-03-12 10:00:00,44.59,44.59,44.42,44.43,530000.0,24.7064,24.7064,24.6122,24.6177,530000.0
2004-03-12 10:30:00,44.43,44.5,44.2,44.21,357000.0,24.6177,24.6565,24.4903,24.4958,357000.0
2004-03-12 11:00:00,44.21,44.37,44.12,44.37,434600.0,24.4958,24.5845,24.4459,24.5845,434600.0
2004-03-12 11:30:00,44.35,44.47,44.34,44.47,189700.0,24.5734,24.6399,24.5678,24.6399,189700.0
2004-03-12 12:00:00,44.48,44.49,44.3,44.35,217800.0,24.6454,24.6509,24.5457,24.5734,217800.0
2004-03-12 12:30:00,44.34,44.36,44.21,44.3,103000.0,24.5678,24.5789,24.4958,24.5457,103000.0
2004-03-12 13:00:00,44.3,44.3,44.21,44.21,187900.0,24.5457,24.5457,24.4958,24.4958,187900.0
2004-03-12 13:30:00,44.23,44.3,44.2,44.2,178600.0,24.5069,24.5457,24.4903,24.4903,178600.0
2004-03-12 14:00:00,44.21,44.45,44.19,44.34,310000.0,24.4958,24.6288,24.4847,24.5678,310000.0
2004-03-12 14:30:00,44.35,44.39,44.3,44.34,255800.0,24.5734,24.5955,24.5457,24.5678,255800.0
2004-03-12 15:00:00,44.34,44.36,44.3,44.33,429300.0,24.5678,24.5789,24.5457,24.5623,429300.0
2004-03-12 15:30:00,44.33,44.49,44.32,44.48,508400.0,24.5623,24.6509,24.5568,24.6454,508400.0
2004-03-15 09:30:00,44.31,45.1,44.22,44.84,328500.0,24.5512,24.9889,24.5013,24.8449,328500.0
2004-03-15 10:00:00,44.84,44.89,44.64,44.77,336200.0,24.8449,24.8726,24.7341,24.8061,336200.0
2004-03-15 10:30:00,44.75,44.77,44.41,44.5,208100.0,24.795,24.8061,24.6066,24.6565,208100.0
2004-03-15 11:00:00,44.5,44.81,44.48,44.78,237500.0,24.6565,24.8283,24.6454,24.8116,237500.0
2004-03-15 11:30:00,44.78,44.89,44.6,44.65,217900.0,24.8116,24.8726,24.7119,24.7396,217900.0
2004-03-15 12:00:00,44.65,44.67,44.5,44.61,110900.0,24.7396,24.7507,24.6565,24.7174,110900.0
2004-03-15 12:30:00,44.62,44.62,44.42,44.57,155700.0,24.723,24.723,24.6122,24.6953,155700.0
2004-03-15 13:00:00,44.57,44.61,44.46,44.47,80100.0,24.6953,24.7174,24.6343,24.6399,80100.0
2004-03-15 13:30:00,44.47,44.5,44.41,44.49,108200.0,24.6399,24.6565,24.6066,24.6509,108200.0
2004-03-15 14:00:00,44.5,44.53,44.43,44.45,180400.0,24.6565,24.6731,24.6177,24.6288,180400.0
2004-03-15 14:30:00,44.46,44.52,44.45,44.52,150100.0,24.6343,24.6676,24.6288,24.6676,150100.0
2004-03-15 15:00:00,44.53,44.53,44.42,44.44,175800.0,24.6731,24.6731,24.6122,24.6232,175800.0
2004-03-15 15:30:00,44.43,44.45,44.14,44.4,387200.0,24.6177,24.6288,24.457,24.6011,387200.0
2004-03-16 09:30:00,44.0,44.01,43.6,43.6,827500.0,24.3794,24.385,24.1578,24.1578,827500.0
2004-03-16 10:00:00,43.55,43.62,43.1,43.45,823600.0,24.1301,24.1689,23.8808,24.0747,823600.0
2004-03-16 10:30:00,43.42,43.71,43.41,43.57,627700.0,24.0581,24.2188,24.0525,24.1412,627700.0
2004-03-16 11:00:00,43.58,43.66,43.43,43.66,441700.0,24.1467,24.1911,24.0636,24.1911,441700.0
2004-03-16 11:30:00,43.61,43.7,43.3,43.31,453400.0,24.1634,24.2132,23.9916,23.9971,453400.0
2004-03-16 12:00:00,43.31,43.4,43.18,43.26,406500.0,23.9971,24.047,23.9251,23.9694,406500.0
2004-03-16 12:30:00,43.26,43.3,43.21,43.22,356000.0,23.9694,23.9916,23.9417,23.9473,356000.0
2004-03-16 13:00:00,43.22,43.55,43.15,43.55,263000.0,23.9473,24.1301,23.9085,24.1301,263000.0
2004-03-16 13:30:00,43.55,43.64,43.52,43.62,346100.0,24.1301,24.18,24.1135,24.1689,346100.0
2004-03-16 14:00:00,43.63,43.76,43.49,43.55,358000.0,24.1744,24.2465,24.0969,24.1301,358000.0
2004-03-16 14:30:00,43.55,43.69,43.4,43.46,271900.0,24.1301,24.2077,24.047,24.0802,271900.0
2004-03-16 15:00:00,43.46,43.74,43.4,43.74,568100.0,24.0802,24.2354,24.047,24.2354,568100.0
2004-03-16 15:30:00,43.73,44.25,43.72,43.83,697400.0,24.2298,24.518,24.2243,24.2853,697400.0
2004-03-17 09:30:00,44.25,44.59,44.08,44.57,663600.0,24.518,24.7064,24.4238,24.6953,663600.0
2004-03-17 10:00:00,44.56,44.56,44.25,44.31,355500.0,24.6897,24.6897,24.518,24.5512,355500.0
2004-03-17 10:30:00,44.31,44.44,44.23,44.26,221800.0,24.5512,24.6232,24.5069,24.5235,221800.0
2004-03-17 11:00:00,44.27,44.52,44.25,44.43,130900.0,24.529,24.6676,24.518,24.6177,130900.0
2004-03-17 11:30:00,44.43,44.78,44.42,44.76,203500.0,24.6177,24.8116,24.6122,24.8005,203500.0
2004-03-17 12:00:00,44.77,44.82,44.69,44.7,168200.0,24.8061,24.8338,24.7618,24.7673,168200.0
2004-03-17 12:30:00,44.7,44.8,44.6,44.67,169800.0,24.7673,24.8227,24.7119,24.7507,169800.0
2004-03-17 13:00:00,44.67,44.81,44.67,44.78,211200.0,24.7507,24.8283,24.7507,24.8116,211200.0
2004-03-17 13:30:00,44.78,44.78,44.63,44.71,154700.0,24.8116,24.8116,24.7285,24.7728,154700.0
2004-03-17 14:00:00,44.7,44.8,44.55,44.66,188100.0,24.7673,24.8227,24.6842,24.7451,188100.0
2004-03-17 14:30:00,44.67,44.67,44.31,44.41,310100.0,24.7507,24.7507,24.5512,24.6066,310100.0
2004-03-17 15:00:00,44.42,44.56,44.37,44.49,181700.0,24.6122,24.6897,24.5845,24.6509,181700.0
2004-03-17 15:30:00,44.5,44.54,44.37,44.47,348700.0,24.6565,24.6786,24.5845,24.6399,348700.0
2004-03-18 09:30:00,44.47,44.5,44.23,44.5,240500.0,24.6399,24.6565,24.5069,24.6565,240500.0
2004-03-18 10:00:00,44.48,44.63,44.33,44.44,197200.0,24.6454,24.7285,24.5623,24.6232,197200.0
2004-03-18 10:30:00,44.47,44.49,44.22,44.32,129500.0,24.6399,24.6509,24.5013,24.5568,129500.0
2004-03-18 11:00:00,44.31,44.34,44.25,44.3,80600.0,24.5512,24.5678,24.518,24.5457,80600.0
2004-03-18 11:30:00,44.3,44.4,44.28,44.36,80800.0,24.5457,24.6011,24.5346,24.5789,80800.0
2004-03-18 12:00:00,44.36,44.36,44.25,44.26,100100.0,24.5789,24.5789,24.518,24.5235,100100.0
2004-03-18 12:30:00,44.26,44.5,44.26,44.43,222900.0,24.5235,24.6565,24.5235,24.6177,222900.0
2004-03-18 13:00:00,44.44,44.63,44.27,44.4,154600.0,24.6232,24.7285,24.529,24.6011,154600.0
2004-03-18 13:30:00,44.4,44.44,44.28,44.41,84100.0,24.6011,24.6232,24.5346,24.6066,84100.0
2004-03-18 14:00:00,44.42,44.47,44.35,44.44,106200.0,24.6122,24.6399,24.5734,24.6232,106200.0
2004-03-18 14:30:00,44.45,44.5,44.42,44.46,99400.0,24.6288,24.6565,24.6122,24.6343,99400.0
2004-03-18 15:00:00,44.45,44.62,44.45,44.6,156200.0,24.6288,24.723,24.6288,24.7119,156200.0
2004-03-18 15:30:00,44.6,44.62,44.42,44.53,271500.0,24.7119,24.723,24.6122,24.6731,271500.0
2004-03-19 09:30:00,44.98,44.99,44.73,44.82,656300.0,24.9224,24.928,24.7839,24.8338,656300.0
2004-03-19 10:00:00,44.82,44.82,44.56,44.57,303000.0,24.8338,24.8338,24.6897,24.6953,303000.0
2004-03-19 10:30:00,44.55,44.6,44.51,44.55,284200.0,24.6842,24.7119,24.662,24.6842,284200.0
2004-03-19 11:00:00,44.54,44.59,44.52,44.55,743900.0,24.6786,24.7064,24.6676,24.6842,743900.0
2004-03-19 11:30:00,44.55,44.71,44.55,44.68,315100.0,24.6842,24.7728,24.6842,24.7562,315100.0
2004-03-19 12:00:00,44.65,44.69,44.53,44.55,172700.0,24.7396,24.7618,24.6731,24.6842,172700.0
2004-03-19 12:30:00,44.53,44.55,44.18,44.25,169800.0,24.6731,24.6842,24.4792,24.518,169800.0
2004-03-19 13:00:00,44.25,44.46,44.25,44.45,102300.0,24.518,24.6343,24.518,24.6288,102300.0
2004-03-19 13:30:00,44.46,44.48,44.42,44.47,126400.0,24.6343,24.6454,24.6122,24.6399,126400.0
2004-03-19 14:00:00,44.46,44.49,44.36,44.37,308000.0,24.6343,24.6509,24.5789,24.5845,308000.0
2004-03-19 14:30:00,44.37,44.39,44.21,44.22,155500.0,24.5845,24.5955,24.4958,24.5013,155500.0
2004-03-19 15:00:00,44.21,44.22,44.12,44.18,204400.0,24.4958,24.5013,24.4459,24.4792,204400.0
2004-03-19 15:30:00,44.18,44.21,44.06,44.08,342200.0,24.4792,24.4958,24.4127,24.4238,342200.0
2004-03-22 09:30:00,44.25,44.26,43.66,43.9,374400.0,24.518,24.5235,24.1911,24.324,374400.0
2004-03-22 10:00:00,43.9,43.91,43.7,43.78,333200.0,24.324,24.3296,24.2132,24.2575,333200.0
2004-03-22 10:30:00,43.78,43.93,43.77,43.89,193500.0,24.2575,24.3407,24.252,24.3185,193500.0
2004-03-22 11:00:00,43.86,43.9,43.78,43.79,99300.0,24.3019,24.324,24.2575,24.2631,99300.0
2004-03-22 11:30:00,43.8,43.95,43.79,43.85,172900.0,24.2686,24.3517,24.2631,24.2963,172900.0
2004-03-22 12:00:00,43.92,44.07,43.84,44.01,196300.0,24.3351,24.4182,24.2908,24.385,196300.0
2004-03-22 12:30:00,44.02,44.17,43.94,44.1,166200.0,24.3905,24.4736,24.3462,24.4349,166200.0
2004-03-22 13:00:00,44.12,44.44,44.06,44.19,279800.0,24.4459,24.6232,24.4127,24.4847,279800.0
2004-03-22 13:30:00,44.2,44.4,44.14,44.25,294200.0,24.4903,24.6011,24.457,24.518,294200.0
2004-03-22 14:00:00,44.25,44.3,44.05,44.24,241300.0,24.518,24.5457,24.4072,24.5124,241300.0
2004-03-22 14:30:00,44.23,44.29,44.17,44.21,310100.0,24.5069,24.5401,24.4736,24.4958,310100.0
2004-03-22 15:00:00,44.24,44.34,44.18,44.29,498000.0,24.5124,24.5678,24.4792,24.5401,498000.0
2004-03-22 15:30:00,44.29,44.51,44.21,44.5,556800.0,24.5401,24.662,24.4958,24.6565,556800.0
2004-03-23 09:30:00,44.85,45.33,44.77,44.91,687900.0,24.8504,25.1164,24.8061,24.8837,687900.0
2004-03-23 10:00:00,44.91,45.1,44.91,45.07,252800.0,24.8837,24.9889,24.8837,24.9723,252800.0
2004-03-23 10:30:00,45.09,45.09,44.85,44.95,267400.0,24.9834,24.9834,24.8504,24.9058,267400.0
2004-03-23 11:00:00,44.95,45.01,44.85,44.87,198000.0,24.9058,24.9391,24.8504,24.8615,198000.0
2004-03-23 11:30:00,44.87,44.94,44.61,44.72,569800.0,24.8615,24.9003,24.7174,24.7784,569800.0
2004-03-23 12:00:00,44.72,44.76,44.61,44.7,214200.0,24.7784,24.8005,24.7174,24.7673,214200.0
2004-03-23 12:30:00,44.68,44.75,44.52,44.63,144400.0,24.7562,24.795,24.6676,24.7285,144400.0
2004-03-23 13:00:00,44.64,44.71,44.55,44.66,156200.0,24.7341,24.7728,24.6842,24.7451,156200.0
2004-03-23 13:30:00,44.66,45.0,44.66,44.95,360700.0,24.7451,24.9335,24.7451,24.9058,360700.0
2004-03-23 14:00:00,44.95,44.95,44.85,44.94,334000.0,24.9058,24.9058,24.8504,24.9003,334000.0
2004-03-23 14:30:00,44.94,45.03,44.92,45.02,422700.0,24.9003,24.9501,24.8892,24.9446,422700.0
2004-03-23 15:00:00,45.03,45.07,44.97,45.01,371800.0,24.9501,24.9723,24.9169,24.9391,371800.0
2004-03-23 15:30:00,45.02,45.02,44.89,44.91,469100.0,24.9446,24.9446,24.8726,24.8837,469100.0
2004-03-24 09:30:00,44.7,45.09,44.7,44.99,413200.0,24.7673,24.9834,24.7673,24.928,413200.0
2004-03-24 10:00:00,44.98,45.04,44.86,44.89,189200.0,24.9224,24.9557,24.856,24.8726,189200.0
2004-03-24 10:30:00,44.88,44.92,44.73,44.76,252400.0,24.867,24.8892,24.7839,24.8005,252400.0
2004-03-24 11:00:00,44.76,45.06,44.74,45.03,250500.0,24.8005,24.9668,24.7895,24.9501,250500.0
2004-03-24 11:30:00,45.03,45.12,44.92,45.1,280400.0,24.9501,25.0,24.8892,24.9889,280400.0
2004-03-24 12:00:00,45.12,45.15,45.06,45.14,182300.0,25.0,25.0166,24.9668,25.0111,182300.0
2004-03-24 12:30:00,45.14,45.33,45.14,45.25,174200.0,25.0111,25.1164,25.0111,25.072,174200.0
2004-03-24 13:00:00,45.26,45.5,45.19,45.48,161400.0,25.0776,25.2106,25.0388,25.1995,161400.0
2004-03-24 13:30:00,45.5,45.68,45.49,45.62,318200.0,25.2106,25.3103,25.205,25.2771,318200.0
2004-03-24 14:00:00,45.62,45.87,45.51,45.63,379400.0,25.2771,25.4156,25.2161,25.2826,379400.0
2004-03-24 14:30:00,45.62,45.77,45.57,45.57,267900.0,25.2771,25.3602,25.2493,25.2493,267900.0
2004-03-24 15:00:00,45.57,45.58,45.36,45.48,248800.0,25.2493,25.2549,25.133,25.1995,248800.0
2004-03-24 15:30:00,45.48,45.65,45.48,45.6,537900.0,25.1995,25.2937,25.1995,25.266,537900.0
2004-03-25 09:30:00,45.56,45.68,45.51,45.61,464500.0,25.2438,25.3103,25.2161,25.2715,464500.0
2004-03-25 10:00:00,45.62,45.99,45.6,45.9,430200.0,25.2771,25.4821,25.266,25.4322,430200.0
2004-03-25 10:30:00,45.9,45.91,45.7,45.8,452400.0,25.4322,25.4377,25.3214,25.3768,452400.0
2004-03-25 11:00:00,45.8,45.82,45.73,45.78,203400.0,25.3768,25.3879,25.338,25.3657,203400.0
2004-03-25 11:30:00,45.77,45.88,45.77,45.84,190100.0,25.3602,25.4211,25.3602,25.399,190100.0
2004-03-25 12:00:00,45.86,45.87,45.8,45.81,92700.0,25.41,25.4156,25.3768,25.3823,92700.0
2004-03-25 12:30:00,45.81,45.9,45.77,45.79,202600.0,25.3823,25.4322,25.3602,25.3712,202600.0
2004-03-25 13:00:00,45.79,45.95,45.79,45.92,82300.0,25.3712,25.4599,25.3712,25.4433,82300.0
2004-03-25 13:30:00,45.93,45.99,45.93,45.98,124700.0,25.4488,25.4821,25.4488,25.4765,124700.0
2004-03-25 14:00:00,45.98,46.08,45.95,46.07,257100.0,25.4765,25.5319,25.4599,25.5264,257100.0
2004-03-25 14:30:00,46.09,46.09,45.88,45.88,205200.0,25.5375,25.5375,25.4211,25.4211,205200.0
2004-03-25 15:00:00,45.91,45.96,45.83,45.9,155400.0,25.4377,25.4654,25.3934,25.4322,155400.0
2004-03-25 15:30:00,45.9,45.9,45.72,45.81,386300.0,25.4322,25.4322,25.3325,25.3823,386300.0
2004-03-26 09:30:00,45.8,45.9,45.65,45.8,310100.0,25.3768,25.4322,25.2937,25.3768,310100.0
2004-03-26 10:00:00,45.8,45.99,45.8,45.95,302600.0,25.3768,25.4821,25.3768,25.4599,302600.0
2004-03-26 10:30:00,45.95,45.95,45.65,45.85,264500.0,25.4599,25.4599,25.2937,25.4045,264500.0
2004-03-26 11:00:00,45.85,45.9,45.77,45.81,91800.0,25.4045,25.4322,25.3602,25.3823,91800.0
2004-03-26 11:30:00,45.81,45.95,45.8,45.86,76900.0,25.3823,25.4599,25.3768,25.41,76900.0
2004-03-26 12:00:00,45.86,45.91,45.74,45.74,125400.0,25.41,25.4377,25.3435,25.3435,125400.0
2004-03-26 12:30:00,45.75,45.76,45.7,45.73,88400.0,25.3491,25.3546,25.3214,25.338,88400.0
2004-03-26 13:00:00,45.75,45.8,45.72,45.79,35400.0,25.3491,25.3768,25.3325,25.3712,35400.0
2004-03-26 13:30:00,45.8,45.85,45.73,45.76,92900.0,25.3768,25.4045,25.338,25.3546,92900.0
2004-03-26 14:00:00,45.76,45.85,45.76,45.82,99600.0,25.3546,25.4045,25.3546,25.3879,99600.0
2004-03-26 14:30:00,45.8,45.94,45.8,45.87,97100.0,25.3768,25.4544,25.3768,25.4156,97100.0
2004-03-26 15:00:00,45.87,45.99,45.85,45.87,126200.0,25.4156,25.4821,25.4045,25.4156,126200.0
2004-03-26 15:30:00,45.86,45.9,45.75,45.8,420100.0,25.41,25.4322,25.3491,25.3768,420100.0
2004-03-29 09:30:00,45.9,45.95,45.68,45.81,173200.0,25.4322,25.4599,25.3103,25.3823,173200.0
2004-03-29 10:00:00,45.82,46.1,45.82,45.93,149700.0,25.3879,25.543,25.3879,25.4488,149700.0
2004-03-29 10:30:00,45.93,46.0,45.89,45.91,161500.0,25.4488,25.4876,25.4267,25.4377,161500.0
2004-03-29 11:00:00,45.92,45.92,45.76,45.76,169600.0,25.4433,25.4433,25.3546,25.3546,169600.0
2004-03-29 11:30:00,45.75,45.81,45.67,45.8,148400.0,25.3491,25.3823,25.3048,25.3768,148400.0
2004-03-29 12:00:00,45.79,45.9,45.75,45.87,91700.0,25.3712,25.4322,25.3491,25.4156,91700.0
2004-03-29 12:30:00,45.88,45.88,45.76,45.84,24100.0,25.4211,25.4211,25.3546,25.399,24100.0
2004-03-29 13:00:00,45.84,45.84,45.73,45.76,160800.0,25.399,25.399,25.338,25.3546,160800.0
2004-03-29 13:30:00,45.76,45.87,45.76,45.85,51200.0,25.3546,25.4156,25.3546,25.4045,51200.0
2004-03-29 14:00:00,45.85,45.89,45.79,45.8,177200.0,25.4045,25.4267,25.3712,25.3768,177200.0
2004-03-29 14:30:00,45.8,45.8,45.62,45.63,233600.0,25.3768,25.3768,25.2771,25.2826,233600.0
2004-03-29 15:00:00,45.64,45.77,45.51,45.6,178800.0,25.2881,25.3602,25.2161,25.266,178800.0
2004-03-29 15:30:00,45.59,45.62,45.45,45.53,355000.0,25.2604,25.2771,25.1829,25.2272,355000.0
2004-03-30 09:30:00,45.54,45.84,45.3,45.82,284600.0,25.2327,25.399,25.0997,25.3879,284600.0
2004-03-30 10:00:00,45.82,45.82,45.45,45.73,189900.0,25.3879,25.3879,25.1829,25.338,189900.0
2004-03-30 10:30:00,45.73,45.74,45.64,45.66,187600.0,25.338,25.3435,25.2881,25.2992,187600.0
2004-03-30 11:00:00,45.65,45.65,45.4,45.49,127100.0,25.2937,25.2937,25.1552,25.205,127100.0
2004-03-30 11:30:00,45.47,45.51,45.34,45.34,84300.0,25.1939,25.2161,25.1219,25.1219,84300.0
2004-03-30 12:00:00,45.34,45.38,45.26,45.3,222100.0,25.1219,25.1441,25.0776,25.0997,222100.0
2004-03-30 12:30:00,45.3,45.35,45.29,45.33,101000.0,25.0997,25.1275,25.0942,25.1164,101000.0
2004-03-30 13:00:00,45.32,45.52,45.3,45.5,138600.0,25.1108,25.2216,25.0997,25.2106,138600.0
2004-03-30 13:30:00,45.49,45.57,45.43,45.57,106900.0,25.205,25.2493,25.1718,25.2493,106900.0
2004-03-30 14:00:00,45.57,45.6,45.48,45.54,87400.0,25.2493,25.266,25.1995,25.2327,87400.0
2004-03-30 14:30:00,45.54,45.6,45.48,45.57,142500.0,25.2327,25.266,25.1995,25.2493,142500.0
2004-03-30 15:00:00,45.57,45.72,45.56,45.62,208300.0,25.2493,25.3325,25.2438,25.2771,208300.0
2004-03-30 15:30:00,45.63,45.76,45.59,45.65,248700.0,25.2826,25.3546,25.2604,25.2937,248700.0
2004-03-31 09:30:00,45.56,45.69,45.35,45.59,134900.0,25.2438,25.3158,25.1275,25.2604,134900.0
2004-03-31 10:00:00,45.58,45.63,45.16,45.16,218400.0,25.2549,25.2826,25.0222,25.0222,218400.0
2004-03-31 10:30:00,45.17,45.19,45.03,45.13,149000.0,25.0277,25.0388,24.9501,25.0056,149000.0
2004-03-31 11:00:00,45.14,45.35,45.12,45.18,142600.0,25.0111,25.1275,25.0,25.0333,142600.0
2004-03-31 11:30:00,45.16,45.24,45.1,45.16,115600.0,25.0222,25.0665,24.9889,25.0222,115600.0
2004-03-31 12:00:00,45.11,45.33,45.08,45.31,157100.0,24.9945,25.1164,24.9779,25.1053,157100.0
2004-03-31 12:30:00,45.3,45.44,45.29,45.39,67200.0,25.0997,25.1773,25.0942,25.1496,67200.0
2004-03-31 13:00:00,45.39,45.54,45.36,45.51,88300.0,25.1496,25.2327,25.133,25.2161,88300.0
2004-03-31 13:30:00,45.51,45.53,45.3,45.35,65400.0,25.2161,25.2272,25.0997,25.1275,65400.0
2004-03-31 14:00:00,45.34,45.57,45.31,45.55,84300.0,25.1219,25.2493,25.1053,25.2383,84300.0
2004-03-31 14:30:00,45.55,45.69,45.54,45.66,155200.0,25.2383,25.3158,25.2327,25.2992,155200.0
2004-03-31 15:00:00,45.65,45.66,45.34,45.38,177100.0,25.2937,25.2992,25.1219,25.1441,177100.0
2004-03-31 15:30:00,45.4,45.73,45.39,45.63,354900.0,25.1552,25.338,25.1496,25.2826,354900.0
2004-04-01 09:30:00,46.0,46.37,45.69,46.02,485000.0,25.4876,25.6926,25.3158,25.4987,485000.0
2004-04-01 10:00:00,46.02,46.14,45.9,46.02,339800.0,25.4987,25.5652,25.4322,25.4987,339800.0
2004-04-01 10:30:00,46.02,46.04,45.91,45.99,214500.0,25.4987,25.5098,25.4377,25.4821,214500.0
2004-04-01 11:00:00,45.98,46.03,45.92,45.98,227400.0,25.4765,25.5042,25.4433,25.4765,227400.0
2004-04-01 11:30:00,45.97,46.1,45.97,46.1,194100.0,25.471,25.543,25.471,25.543,194100.0
2004-04-01 12:00:00,46.09,46.15,46.08,46.13,143400.0,25.5375,25.5707,25.5319,25.5596,143400.0
2004-04-01 12:30:00,46.13,46.14,45.95,46.08,93000.0,25.5596,25.5652,25.4599,25.5319,93000.0
2004-04-01 13:00:00,46.07,46.07,45.89,45.99,94700.0,25.5264,25.5264,25.4267,25.4821,94700.0
2004-04-01 13:30:00,46.0,46.1,45.99,46.02,100700.0,25.4876,25.543,25.4821,25.4987,100700.0
2004-04-01 14:00:00,46.01,46.07,45.98,46.07,108000.0,25.4931,25.5264,25.4765,25.5264,108000.0
2004-04-01 14:30:00,46.07,46.1,46.0,46.03,144100.0,25.5264,25.543,25.4876,25.5042,144100.0
2004-04-01 15:00:00,46.03,46.1,45.96,45.96,147900.0,25.5042,25.543,25.4654,25.4654,147900.0
2004-04-01 15:30:00,45.96,46.07,45.94,46.02,244600.0,25.4654,25.5264,25.4544,25.4987,244600.0
2004-04-02 09:30:00,46.15,46.8,46.09,46.8,392300.0,25.5707,25.9309,25.5375,25.9309,392300.0
2004-04-02 10:00:00,46.8,46.92,46.15,46.37,436600.0,25.9309,25.9974,25.5707,25.6926,436600.0
2004-04-02 10:30:00,46.37,46.43,46.28,46.38,162800.0,25.6926,25.7259,25.6427,25.6982,162800.0
2004-04-02 11:00:00,46.37,46.42,46.34,46.4,135300.0,25.6926,25.7203,25.676,25.7092,135300.0
2004-04-02 11:30:00,46.4,46.66,46.39,46.62,388000.0,25.7092,25.8533,25.7037,25.8311,388000.0
2004-04-02 12:00:00,46.61,46.8,46.55,46.8,211600.0,25.8256,25.9309,25.7923,25.9309,211600.0
2004-04-02 12:30:00,46.81,46.92,46.73,46.78,184400.0,25.9364,25.9974,25.8921,25.9198,184400.0
2004-04-02 13:00:00,46.78,46.85,46.77,46.81,214100.0,25.9198,25.9586,25.9142,25.9364,214100.0
2004-04-02 13:30:00,46.8,46.83,46.7,46.81,205700.0,25.9309,25.9475,25.8755,25.9364,205700.0
2004-04-02 14:00:00,46.83,46.83,46.48,46.5,101300.0,25.9475,25.9475,25.7536,25.7646,101300.0
2004-04-02 14:30:00,46.49,46.54,46.41,46.48,126300.0,25.7591,25.7868,25.7148,25.7536,126300.0
2004-04-02 15:00:00,46.48,46.65,46.47,46.62,108800.0,25.7536,25.8478,25.748,25.8311,108800.0
2004-04-02 15:30:00,46.62,46.67,46.56,46.67,240000.0,25.8311,25.8588,25.7979,25.8588,240000.0
2004-04-05 09:30:00,46.5,46.69,46.26,46.29,141300.0,25.7646,25.8699,25.6317,25.6483,141300.0
2004-04-05 10:00:00,46.29,46.44,46.2,46.2,126800.0,25.6483,25.7314,25.5984,25.5984,126800.0
2004-04-05 10:30:00,46.25,46.26,46.16,46.19,334600.0,25.6261,25.6317,25.5763,25.5929,334600.0
2004-04-05 11:00:00,46.19,46.19,46.01,46.05,157300.0,25.5929,25.5929,25.4931,25.5153,157300.0
2004-04-05 11:30:00,46.05,46.12,46.05,46.11,107900.0,25.5153,25.5541,25.5153,25.5486,107900.0
2004-04-05 12:00:00,46.11,46.25,46.1,46.21,159900.0,25.5486,25.6261,25.543,25.604,159900.0
2004-04-05 12:30:00,46.2,46.3,46.1,46.15,165000.0,25.5984,25.6538,25.543,25.5707,165000.0
2004-04-05 13:00:00,46.16,46.21,46.13,46.17,114900.0,25.5763,25.604,25.5596,25.5818,114900.0
2004-04-05 13:30:00,46.18,46.24,46.15,46.2,73100.0,25.5873,25.6206,25.5707,25.5984,73100.0
2004-04-05 14:00:00,46.2,46.26,46.18,46.2,124100.0,25.5984,25.6317,25.5873,25.5984,124100.0
2004-04-05 14:30:00,46.2,46.37,46.2,46.31,192600.0,25.5984,25.6926,25.5984,25.6594,192600.0
2004-04-05 15:00:00,46.35,46.53,46.3,46.52,183700.0,25.6815,25.7813,25.6538,25.7757,183700.0
2004-04-05 15:30:00,46.52,46.66,46.42,46.65,356000.0,25.7757,25.8533,25.7203,25.8478,356000.0
2004-04-06 09:30:00,46.1,46.27,46.09,46.23,365600.0,25.543,25.6372,25.5375,25.615,365600.0
2004-04-06 10:00:00,46.22,46.33,46.22,46.31,125800.0,25.6095,25.6704,25.6095,25.6594,125800.0
2004-04-06 10:30:00,46.32,46.39,46.21,46.36,125200.0,25.6649,25.7037,25.604,25.6871,125200.0
2004-04-06 11:00:00,46.35,46.4,46.29,46.36,142900.0,25.6815,25.7092,25.6483,25.6871,142900.0
2004-04-06 11:30:00,46.37,46.4,46.26,46.4,143800.0,25.6926,25.7092,25.6317,25.7092,143800.0
2004-04-06 12:00:00,46.4,46.5,46.38,46.5,169000.0,25.7092,25.7646,25.6982,25.7646,169000.0
2004-04-06 12:30:00,46.51,46.75,46.5,46.63,209800.0,25.7702,25.9032,25.7646,25.8367,209800.0
2004-04-06 13:00:00,46.64,46.81,46.6,46.77,200900.0,25.8422,25.9364,25.8201,25.9142,200900.0
2004-04-06 13:30:00,46.77,46.81,46.66,46.81,170200.0,25.9142,25.9364,25.8533,25.9364,170200.0
2004-04-06 14:00:00,46.81,46.89,46.76,46.87,243700.0,25.9364,25.9807,25.9087,25.9697,243700.0
2004-04-06 14:30:00,46.87,47.07,46.87,47.02,322400.0,25.9697,26.0805,25.9697,26.0528,322400.0
2004-04-06 15:00:00,47.02,47.03,46.91,46.93,235400.0,26.0528,26.0583,25.9918,26.0029,235400.0
2004-04-06 15:30:00,46.92,47.32,46.9,47.32,466800.0,25.9974,26.219,25.9863,26.219,466800.0
2004-04-07 09:30:00,48.1,48.16,47.65,47.9,2175500.0,26.6512,26.6844,26.4018,26.5404,2175500.0
2004-04-07 10:00:00,47.9,48.04,47.86,47.94,476100.0,26.5404,26.6179,26.5182,26.5625,476100.0
2004-04-07 10:30:00,47.95,47.95,47.52,47.64,547000.0,26.5681,26.5681,26.3298,26.3963,547000.0
2004-04-07 11:00:00,47.65,47.8,47.65,47.69,337700.0,26.4018,26.4849,26.4018,26.424,337700.0
2004-04-07 11:30:00,47.7,47.7,47.57,47.6,422800.0,26.4295,26.4295,26.3575,26.3741,422800.0
2004-04-07 12:00:00,47.6,47.63,47.59,47.6,202900.0,26.3741,26.3908,26.3686,26.3741,202900.0
2004-04-07 12:30:00,47.6,47.65,47.6,47.63,160900.0,26.3741,26.4018,26.3741,26.3908,160900.0
2004-04-07 13:00:00,47.63,47.69,47.6,47.69,221300.0,26.3908,26.424,26.3741,26.424,221300.0
2004-04-07 13:30:00,47.68,47.74,47.64,47.72,228600.0,26.4185,26.4517,26.3963,26.4406,228600.0
2004-04-07 14:00:00,47.71,47.9,47.68,47.9,299500.0,26.4351,26.5404,26.4185,26.5404,299500.0
2004-04-07 14:30:00,47.9,47.95,47.86,47.92,808800.0,26.5404,26.5681,26.5182,26.5514,808800.0
2004-04-07 15:00:00,47.92,48.0,47.88,47.88,408800.0,26.5514,26.5958,26.5293,26.5293,408800.0
2004-04-07 15:30:00,47.88,47.93,47.73,47.79,739300.0,26.5293,26.557,26.4462,26.4794,739300.0
2004-04-08 09:30:00,47.76,47.98,47.58,47.82,289100.0,26.4628,26.5847,26.363,26.496,289100.0
2004-04-08 10:00:00,47.8,47.92,47.76,47.9,262900.0,26.4849,26.5514,26.4628,26.5404,262900.0
2004-04-08 10:30:00,47.88,47.92,47.8,47.8,276800.0,26.5293,26.5514,26.4849,26.4849,276800.0
2004-04-08 11:00:00,47.8,47.82,47.74,47.74,279200.0,26.4849,26.496,26.4517,26.4517,279200.0
2004-04-08 11:30:00,47.74,47.76,47.7,47.75,133000.0,26.4517,26.4628,26.4295,26.4572,133000.0
2004-04-08 12:00:00,47.75,47.76,47.64,47.66,107900.0,26.4572,26.4628,26.3963,26.4074,107900.0
2004-04-08 12:30:00,47.67,47.75,47.66,47.71,103500.0,26.4129,26.4572,26.4074,26.4351,103500.0
2004-04-08 13:00:00,47.72,47.77,47.72,47.75,83000.0,26.4406,26.4683,26.4406,26.4572,83000.0
2004-04-08 13:30:00,47.75,47.8,47.75,47.76,69500.0,26.4572,26.4849,26.4572,26.4628,69500.0
2004-04-08 14:00:00,47.76,47.77,47.6,47.63,91500.0,26.4628,26.4683,26.3741,26.3908,91500.0
2004-04-08 14:30:00,47.64,47.73,47.61,47.61,134900.0,26.3963,26.4462,26.3797,26.3797,134900.0
2004-04-08 15:00:00,47.64,47.64,47.4,47.45,219700.0,26.3963,26.3963,26.2633,26.291,219700.0
2004-04-08 15:30:00,47.45,47.6,47.39,47.54,248300.0,26.291,26.3741,26.2578,26.3409,248300.0
2004-04-12 09:30:00,47.15,47.49,47.11,47.4,368000.0,26.1248,26.3132,26.1026,26.2633,368000.0
2004-04-12 10:00:00,47.43,47.82,47.4,47.75,247300.0,26.2799,26.496,26.2633,26.4572,247300.0
2004-04-12 10:30:00,47.76,47.79,47.7,47.77,120700.0,26.4628,26.4794,26.4295,26.4683,120700.0
2004-04-12 11:00:00,47.76,47.76,47.46,47.47,137100.0,26.4628,26.4628,26.2966,26.3021,137100.0
2004-04-12 11:30:00,47.48,47.51,47.44,47.5,63400.0,26.3076,26.3243,26.2855,26.3187,63400.0
2004-04-12 12:00:00,47.51,47.57,47.42,47.43,383900.0,26.3243,26.3575,26.2744,26.2799,383900.0
2004-04-12 12:30:00,47.43,47.47,47.39,47.39,45900.0,26.2799,26.3021,26.2578,26.2578,45900.0
2004-04-12 13:00:00,47.4,47.41,47.12,47.14,256100.0,26.2633,26.2689,26.1082,26.1193,256100.0
2004-04-12 13:30:00,47.13,47.2,47.0,47.15,132800.0,26.1137,26.1525,26.0417,26.1248,132800.0
2004-04-12 14:00:00,47.15,47.17,46.95,46.97,156400.0,26.1248,26.1359,26.014,26.0251,156400.0
2004-04-12 14:30:00,47.0,47.01,46.75,46.81,278600.0,26.0417,26.0472,25.9032,25.9364,278600.0
2004-04-12 15:00:00,46.8,47.02,46.8,46.99,183000.0,25.9309,26.0528,25.9309,26.0361,183000.0
2004-04-12 15:30:00,46.99,47.01,46.88,46.94,302700.0,26.0361,26.0472,25.9752,26.0084,302700.0
2004-04-13 09:30:00,47.42,47.42,47.03,47.25,266100.0,26.2744,26.2744,26.0583,26.1802,266100.0
2004-04-13 10:00:00,47.26,47.26,47.03,47.09,179600.0,26.1857,26.1857,26.0583,26.0915,179600.0
2004-04-13 10:30:00,47.11,47.19,47.03,47.18,94600.0,26.1026,26.147,26.0583,26.1414,94600.0
2004-04-13 11:00:00,47.17,47.27,47.03,47.19,120500.0,26.1359,26.1913,26.0583,26.147,120500.0
2004-04-13 11:30:00,47.19,47.49,47.16,47.29,128100.0,26.147,26.3132,26.1303,26.2024,128100.0
2004-04-13 12:00:00,47.3,47.3,47.05,47.08,202000.0,26.2079,26.2079,26.0694,26.086,202000.0
2004-04-13 12:30:00,47.08,47.1,46.92,46.97,134400.0,26.086,26.0971,25.9974,26.0251,134400.0
2004-04-13 13:00:00,46.97,46.98,46.86,46.86,132200.0,26.0251,26.0306,25.9641,25.9641,132200.0
2004-04-13 13:30:00,46.86,46.86,46.4,46.4,271700.0,25.9641,25.9641,25.7092,25.7092,271700.0
2004-04-13 14:00:00,46.4,46.66,46.38,46.57,203600.0,25.7092,25.8533,25.6982,25.8034,203600.0
2004-04-13 14:30:00,46.57,46.67,46.5,46.67,264200.0,25.8034,25.8588,25.7646,25.8588,264200.0
2004-04-13 15:00:00,46.67,46.7,46.53,46.61,150700.0,25.8588,25.8755,25.7813,25.8256,150700.0
2004-04-13 15:30:00,46.61,46.67,46.41,46.45,380700.0,25.8256,25.8588,25.7148,25.7369,380700.0
2004-04-14 09:30:00,46.7,46.88,46.37,46.56,241700.0,25.8755,25.9752,25.6926,25.7979,241700.0
2004-04-14 10:00:00,46.56,46.68,46.47,46.5,112400.0,25.7979,25.8644,25.748,25.7646,112400.0
2004-04-14 10:30:00,46.5,46.69,46.49,46.67,94700.0,25.7646,25.8699,25.7591,25.8588,94700.0
2004-04-14 11:00:00,46.66,46.77,46.64,46.67,190000.0,25.8533,25.9142,25.8422,25.8588,190000.0
2004-04-14 11:30:00,46.66,46.75,46.65,46.74,91300.0,25.8533,25.9032,25.8478,25.8976,91300.0
2004-04-14 12:00:00,46.74,46.84,46.69,46.75,110800.0,25.8976,25.953,25.8699,25.9032,110800.0
2004-04-14 12:30:00,46.75,46.77,46.68,46.7,114900.0,25.9032,25.9142,25.8644,25.8755,114900.0
2004-04-14 13:00:00,46.7,46.78,46.66,46.78,111500.0,25.8755,25.9198,25.8533,25.9198,111500.0
2004-04-14 13:30:00,46.77,46.78,46.72,46.77,60200.0,25.9142,25.9198,25.8865,25.9142,60200.0
2004-04-14 14:00:00,46.78,46.79,46.53,46.53,81400.0,25.9198,25.9253,25.7813,25.7813,81400.0
2004-04-14 14:30:00,46.53,46.71,46.52,46.66,58500.0,25.7813,25.881,25.7757,25.8533,58500.0
2004-04-14 15:00:00,46.66,46.66,46.39,46.6,117700.0,25.8533,25.8533,25.7037,25.8201,117700.0
2004-04-14 15:30:00,46.6,46.87,46.54,46.75,337200.0,25.8201,25.9697,25.7868,25.9032,337200.0
2004-04-15 09:30:00,46.98,47.4,46.9,47.13,207000.0,26.0306,26.2633,25.9863,26.1137,207000.0
2004-04-15 10:00:00,47.13,47.26,47.01,47.18,110100.0,26.1137,26.1857,26.0472,26.1414,110100.0
2004-04-15 10:30:00,47.19,47.19,46.96,47.09,68300.0,26.147,26.147,26.0195,26.0915,68300.0
2004-04-15 11:00:00,47.05,47.2,47.0,47.0,114400.0,26.0694,26.1525,26.0417,26.0417,114400.0
2004-04-15 11:30:00,46.99,47.05,46.73,46.96,70900.0,26.0361,26.0694,25.8921,26.0195,70900.0
2004-04-15 12:00:00,46.95,47.09,46.85,46.98,87000.0,26.014,26.0915,25.9586,26.0306,87000.0
2004-04-15 12:30:00,46.97,47.02,46.86,46.94,75600.0,26.0251,26.0528,25.9641,26.0084,75600.0
2004-04-15 13:00:00,46.93,46.94,46.6,46.62,48700.0,26.0029,26.0084,25.8201,25.8311,48700.0
2004-04-15 13:30:00,46.63,46.82,46.63,46.69,28900.0,25.8367,25.9419,25.8367,25.8699,28900.0
2004-04-15 14:00:00,46.69,46.7,46.44,46.61,60300.0,25.8699,25.8755,25.7314,25.8256,60300.0
2004-04-15 14:30:00,46.6,46.8,46.58,46.8,62200.0,25.8201,25.9309,25.809,25.9309,62200.0
2004-04-15 15:00:00,46.81,46.83,46.6,46.7,119600.0,25.9364,25.9475,25.8201,25.8755,119600.0
2004-04-15 15:30:00,46.72,46.86,46.71,46.74,130600.0,25.8865,25.9641,25.881,25.8976,130600.0
2004-04-16 09:30:00,47.3,47.4,46.98,47.15,190700.0,26.2079,26.2633,26.0306,26.1248,190700.0
2004-04-16 10:00:00,47.13,47.3,47.1,47.22,77400.0,26.1137,26.2079,26.0971,26.1636,77400.0
2004-04-16 10:30:00,47.19,47.28,47.19,47.23,88500.0,26.147,26.1968,26.147,26.1691,88500.0
2004-04-16 11:00:00,47.23,47.24,47.09,47.1,105200.0,26.1691,26.1747,26.0915,26.0971,105200.0
2004-04-16 11:30:00,47.08,47.31,47.08,47.31,160100.0,26.086,26.2134,26.086,26.2134,160100.0
2004-04-16 12:00:00,47.31,47.43,47.31,47.4,144300.0,26.2134,26.2799,26.2134,26.2633,144300.0
2004-04-16 12:30:00,47.4,47.44,47.35,47.41,61900.0,26.2633,26.2855,26.2356,26.2689,61900.0
2004-04-16 13:00:00,47.4,47.42,47.26,47.26,168100.0,26.2633,26.2744,26.1857,26.1857,168100.0
2004-04-16 13:30:00,47.26,47.26,47.06,47.13,50000.0,26.1857,26.1857,26.0749,26.1137,50000.0
2004-04-16 14:00:00,47.13,47.24,47.13,47.2,60400.0,26.1137,26.1747,26.1137,26.1525,60400.0
2004-04-16 14:30:00,47.2,47.23,47.03,47.08,61800.0,26.1525,26.1691,26.0583,26.086,61800.0
2004-04-16 15:00:00,47.07,47.13,46.97,46.97,101900.0,26.0805,26.1137,26.0251,26.0251,101900.0
2004-04-16 15:30:00,46.95,47.15,46.95,47.01,152900.0,26.014,26.1248,26.014,26.0472,152900.0
2004-04-19 09:30:00,46.6,46.97,46.6,46.97,110100.0,25.8201,26.0251,25.8201,26.0251,110100.0
2004-04-19 10:00:00,46.96,47.03,46.85,46.96,63400.0,26.0195,26.0583,25.9586,26.0195,63400.0
2004-04-19 10:30:00,46.96,47.09,46.88,47.06,72900.0,26.0195,26.0915,25.9752,26.0749,72900.0
2004-04-19 11:00:00,47.06,47.2,47.02,47.15,97200.0,26.0749,26.1525,26.0528,26.1248,97200.0
2004-04-19 11:30:00,47.17,47.19,46.97,47.01,44000.0,26.1359,26.147,26.0251,26.0472,44000.0
2004-04-19 12:00:00,47.01,47.03,46.95,47.0,44700.0,26.0472,26.0583,26.014,26.0417,44700.0
2004-04-19 12:30:00,47.0,47.08,46.98,46.98,49500.0,26.0417,26.086,26.0306,26.0306,49500.0
2004-04-19 13:00:00,46.98,47.0,46.88,47.0,38100.0,26.0306,26.0417,25.9752,26.0417,38100.0
2004-04-19 13:30:00,46.99,47.02,46.91,47.01,62700.0,26.0361,26.0528,25.9918,26.0472,62700.0
2004-04-19 14:00:00,47.0,47.05,46.93,47.04,95700.0,26.0417,26.0694,26.0029,26.0638,95700.0
2004-04-19 14:30:00,47.02,47.05,46.95,47.02,36500.0,26.0528,26.0694,26.014,26.0528,36500.0
2004-04-19 15:00:00,47.01,47.11,46.98,47.04,57200.0,26.0472,26.1026,26.0306,26.0638,57200.0
2004-04-19 15:30:00,47.05,47.07,46.86,46.92,137200.0,26.0694,26.0805,25.9641,25.9974,137200.0
2004-04-20 09:30:00,46.86,47.39,46.86,47.08,58600.0,25.9641,26.2578,25.9641,26.086,58600.0
2004-04-20 10:00:00,47.08,47.1,46.76,46.87,89700.0,26.086,26.0971,25.9087,25.9697,89700.0
2004-04-20 10:30:00,46.87,46.93,46.57,46.59,101400.0,25.9697,26.0029,25.8034,25.8145,101400.0
2004-04-20 11:00:00,46.59,46.74,46.54,46.62,106200.0,25.8145,25.8976,25.7868,25.8311,106200.0
2004-04-20 11:30:00,46.62,46.62,46.37,46.4,98200.0,25.8311,25.8311,25.6926,25.7092,98200.0
2004-04-20 12:00:00,46.4,46.53,46.39,46.48,94800.0,25.7092,25.7813,25.7037,25.7536,94800.0
2004-04-20 12:30:00,46.48,46.59,46.48,46.52,102200.0,25.7536,25.8145,25.7536,25.7757,102200.0
2004-04-20 13:00:00,46.5,46.53,46.39,46.39,76100.0,25.7646,25.7813,25.7037,25.7037,76100.0
2004-04-20 13:30:00,46.4,46.67,46.4,46.67,70700.0,25.7092,25.8588,25.7092,25.8588,70700.0
2004-04-20 14:00:00,46.66,46.77,46.65,46.71,85200.0,25.8533,25.9142,25.8478,25.881,85200.0
2004-04-20 14:30:00,46.71,46.71,46.14,46.19,196000.0,25.881,25.881,25.5652,25.5929,196000.0
2004-04-20 15:00:00,46.18,46.25,46.08,46.1,186300.0,25.5873,25.6261,25.5319,25.543,186300.0
2004-04-20 15:30:00,46.13,46.19,45.76,45.77,424100.0,25.5596,25.5929,25.3546,25.3602,424100.0
2004-04-21 09:30:00,45.82,46.2,45.78,46.2,159200.0,25.3879,25.5984,25.3657,25.5984,159200.0
2004-04-21 10:00:00,46.2,46.26,46.04,46.11,158800.0,25.5984,25.6317,25.5098,25.5486,158800.0
2004-04-21 10:30:00,46.12,46.3,46.11,46.19,108900.0,25.5541,25.6538,25.5486,25.5929,108900.0
2004-04-21 11:00:00,46.2,46.3,46.13,46.27,46100.0,25.5984,25.6538,25.5596,25.6372,46100.0
2004-04-21 11:30:00,46.25,46.29,46.01,46.25,80400.0,25.6261,25.6483,25.4931,25.6261,80400.0
2004-04-21 12:00:00,46.25,46.27,46.04,46.12,114500.0,25.6261,25.6372,25.5098,25.5541,114500.0
2004-04-21 12:30:00,46.11,46.17,46.02,46.05,39700.0,25.5486,25.5818,25.4987,25.5153,39700.0
2004-04-21 13:00:00,46.05,46.09,46.02,46.03,38700.0,25.5153,25.5375,25.4987,25.5042,38700.0
2004-04-21 13:30:00,46.04,46.08,46.04,46.06,40100.0,25.5098,25.5319,25.5098,25.5208,40100.0
2004-04-21 14:00:00,46.06,46.27,46.04,46.27,178400.0,25.5208,25.6372,25.5098,25.6372,178400.0
2004-04-21 14:30:00,46.26,46.29,46.01,46.01,92400.0,25.6317,25.6483,25.4931,25.4931,92400.0
2004-04-21 15:00:00,46.0,46.08,45.95,45.97,152400.0,25.4876,25.5319,25.4599,25.471,152400.0
2004-04-21 15:30:00,45.99,46.06,45.93,46.0,204100.0,25.4821,25.5208,25.4488,25.4876,204100.0
2004-04-22 09:30:00,45.75,46.15,45.75,45.99,157800.0,25.3491,25.5707,25.3491,25.4821,157800.0
2004-04-22 10:00:00,45.99,46.05,45.92,46.02,99500.0,25.4821,25.5153,25.4433,25.4987,99500.0
2004-04-22 10:30:00,46.02,46.14,45.98,46.09,78100.0,25.4987,25.5652,25.4765,25.5375,78100.0
2004-04-22 11:00:00,46.09,46.63,46.09,46.56,128400.0,25.5375,25.8367,25.5375,25.7979,128400.0
2004-04-22 11:30:00,46.57,46.69,46.45,46.54,198500.0,25.8034,25.8699,25.7369,25.7868,198500.0
2004-04-22 12:00:00,46.54,46.55,46.46,46.55,59800.0,25.7868,25.7923,25.7425,25.7923,59800.0
2004-04-22 12:30:00,46.58,46.82,46.58,46.59,44600.0,25.809,25.9419,25.809,25.8145,44600.0
2004-04-22 13:00:00,46.59,46.64,46.55,46.6,25100.0,25.8145,25.8422,25.7923,25.8201,25100.0
2004-04-22 13:30:00,46.6,46.7,46.58,46.67,86800.0,25.8201,25.8755,25.809,25.8588,86800.0
2004-04-22 14:00:00,46.66,46.67,46.48,46.55,69600.0,25.8533,25.8588,25.7536,25.7923,69600.0
2004-04-22 14:30:00,46.56,46.6,46.48,46.55,100800.0,25.7979,25.8201,25.7536,25.7923,100800.0
2004-04-22 15:00:00,46.55,46.58,46.48,46.5,112800.0,25.7923,25.809,25.7536,25.7646,112800.0
2004-04-22 15:30:00,46.49,46.53,46.33,46.33,246700.0,25.7591,25.7813,25.6704,25.6704,246700.0
2004-04-23 09:30:00,46.11,46.15,45.9,46.03,166200.0,25.5486,25.5707,25.4322,25.5042,166200.0
2004-04-23 10:00:00,46.08,46.11,45.93,46.08,154300.0,25.5319,25.5486,25.4488,25.5319,154300.0
2004-04-23 10:30:00,46.09,46.22,46.07,46.21,136600.0,25.5375,25.6095,25.5264,25.604,136600.0
2004-04-23 11:00:00,46.21,46.27,46.0,46.02,136500.0,25.604,25.6372,25.4876,25.4987,136500.0
2004-04-23 11:30:00,46.02,46.17,46.0,46.14,100000.0,25.4987,25.5818,25.4876,25.5652,100000.0
2004-04-23 12:00:00,46.14,46.25,46.09,46.24,70300.0,25.5652,25.6261,25.5375,25.6206,70300.0
2004-04-23 12:30:00,46.25,46.26,46.13,46.15,90600.0,25.6261,25.6317,25.5596,25.5707,90600.0
2004-04-23 13:00:00,46.15,46.18,46.05,46.17,83900.0,25.5707,25.5873,25.5153,25.5818,83900.0
2004-04-23 13:30:00,46.17,46.29,46.15,46.23,110500.0,25.5818,25.6483,25.5707,25.615,110500.0
2004-04-23 14:00:00,46.23,46.25,46.12,46.15,116300.0,25.615,25.6261,25.5541,25.5707,116300.0
2004-04-23 14:30:00,46.15,46.26,46.15,46.21,140000.0,25.5707,25.6317,25.5707,25.604,140000.0
2004-04-23 15:00:00,46.21,46.25,46.15,46.16,145300.0,25.604,25.6261,25.5707,25.5763,145300.0
2004-04-23 15:30:00,46.17,46.28,46.15,46.23,289400.0,25.5818,25.6427,25.5707,25.615,289400.0
2004-04-26 09:30:00,46.27,46.6,46.2,46.58,128100.0,25.6372,25.8201,25.5984,25.809,128100.0
2004-04-26 10:00:00,46.58,46.59,46.25,46.36,128900.0,25.809,25.8145,25.6261,25.6871,128900.0
2004-04-26 10:30:00,46.35,46.51,46.35,46.45,99400.0,25.6815,25.7702,25.6815,25.7369,99400.0
2004-04-26 11:00:00,46.43,46.52,46.41,46.42,58900.0,25.7259,25.7757,25.7148,25.7203,58900.0
2004-04-26 11:30:00,46.44,46.54,46.19,46.2,313600.0,25.7314,25.7868,25.5929,25.5984,313600.0
2004-04-26 12:00:00,46.21,46.31,46.03,46.22,49000.0,25.604,25.6594,25.5042,25.6095,49000.0
2004-04-26 12:30:00,46.21,46.3,46.05,46.07,103200.0,25.604,25.6538,25.5153,25.5264,103200.0
2004-04-26 13:00:00,46.08,46.16,46.05,46.12,93800.0,25.5319,25.5763,25.5153,25.5541,93800.0
2004-04-26 13:30:00,46.12,46.3,46.1,46.18,85600.0,25.5541,25.6538,25.543,25.5873,85600.0
2004-04-26 14:00:00,46.18,46.19,46.06,46.12,153000.0,25.5873,25.5929,25.5208,25.5541,153000.0
2004-04-26 14:30:00,46.12,46.27,46.12,46.19,100700.0,25.5541,25.6372,25.5541,25.5929,100700.0
2004-04-26 15:00:00,46.2,46.3,46.15,46.25,232500.0,25.5984,25.6538,25.5707,25.6261,232500.0
2004-04-26 15:30:00,46.25,46.52,46.24,46.51,438400.0,25.6261,25.7757,25.6206,25.7702,438400.0
2004-04-27 09:30:00,47.25,47.65,47.24,47.49,737500.0,26.1802,26.4018,26.1747,26.3132,737500.0
2004-04-27 10:00:00,47.46,48.06,47.45,47.85,635500.0,26.2966,26.629,26.291,26.5126,635500.0
2004-04-27 10:30:00,47.86,47.9,47.54,47.55,409900.0,26.5182,26.5404,26.3409,26.3464,409900.0
2004-04-27 11:00:00,47.55,47.57,47.29,47.33,418100.0,26.3464,26.3575,26.2024,26.2245,418100.0
2004-04-27 11:30:00,47.34,47.45,47.28,47.36,148100.0,26.2301,26.291,26.1968,26.2412,148100.0
2004-04-27 12:00:00,47.37,47.4,47.28,47.34,132400.0,26.2467,26.2633,26.1968,26.2301,132400.0
2004-04-27 12:30:00,47.33,47.33,47.18,47.29,319100.0,26.2245,26.2245,26.1414,26.2024,319100.0
2004-04-27 13:00:00,47.3,47.4,47.23,47.3,339100.0,26.2079,26.2633,26.1691,26.2079,339100.0
2004-04-27 13:30:00,47.25,47.3,47.2,47.25,210500.0,26.1802,26.2079,26.1525,26.1802,210500.0
2004-04-27 14:00:00,47.25,47.28,47.14,47.21,236000.0,26.1802,26.1968,26.1193,26.158,236000.0
2004-04-27 14:30:00,47.2,47.21,46.8,46.99,302100.0,26.1525,26.158,25.9309,26.0361,302100.0
2004-04-27 15:00:00,46.98,47.0,46.82,46.91,252500.0,26.0306,26.0417,25.9419,25.9918,252500.0
2004-04-27 15:30:00,46.91,47.01,46.87,46.88,298400.0,25.9918,26.0472,25.9697,25.9752,298400.0
2004-04-28 09:30:00,46.98,47.06,46.75,47.05,294400.0,26.0306,26.0749,25.9032,26.0694,294400.0
2004-04-28 10:00:00,47.06,47.2,46.96,47.08,172300.0,26.0749,26.1525,26.0195,26.086,172300.0
2004-04-28 10:30:00,47.09,47.18,47.0,47.0,239000.0,26.0915,26.1414,26.0417,26.0417,239000.0
2004-04-28 11:00:00,47.0,47.06,46.95,47.01,161500.0,26.0417,26.0749,26.014,26.0472,161500.0
2004-04-28 11:30:00,47.01,47.16,46.94,47.02,279600.0,26.0472,26.1303,26.0084,26.0528,279600.0
2004-04-28 12:00:00,47.02,47.05,47.0,47.01,138600.0,26.0528,26.0694,26.0417,26.0472,138600.0
2004-04-28 12:30:00,47.0,47.14,47.0,47.11,76200.0,26.0417,26.1193,26.0417,26.1026,76200.0
2004-04-28 13:00:00,47.12,47.4,47.11,47.25,237800.0,26.1082,26.2633,26.1026,26.1802,237800.0
2004-04-28 13:30:00,47.25,47.3,47.12,47.28,318500.0,26.1802,26.2079,26.1082,26.1968,318500.0
2004-04-28 14:00:00,47.27,47.61,47.27,47.39,171900.0,26.1913,26.3797,26.1913,26.2578,171900.0
2004-04-28 14:30:00,47.41,47.47,47.25,47.35,178400.0,26.2689,26.3021,26.1802,26.2356,178400.0
2004-04-28 15:00:00,47.36,47.6,47.36,47.39,298500.0,26.2412,26.3741,26.2412,26.2578,298500.0
2004-04-28 15:30:00,47.39,47.4,47.25,47.34,333200.0,26.2578,26.2633,26.1802,26.2301,333200.0
2004-04-29 09:30:00,47.68,47.8,47.19,47.43,231700.0,26.4185,26.4849,26.147,26.2799,231700.0
2004-04-29 10:00:00,47.43,47.72,47.3,47.52,198300.0,26.2799,26.4406,26.2079,26.3298,198300.0
2004-04-29 10:30:00,47.53,47.58,47.32,47.37,201600.0,26.3353,26.363,26.219,26.2467,201600.0
2004-04-29 11:00:00,47.36,47.69,47.36,47.62,166100.0,26.2412,26.424,26.2412,26.3852,166100.0
2004-04-29 11:30:00,47.62,47.62,47.46,47.58,118700.0,26.3852,26.3852,26.2966,26.363,118700.0
2004-04-29 12:00:00,47.54,47.67,47.5,47.53,97300.0,26.3409,26.4129,26.3187,26.3353,97300.0
2004-04-29 12:30:00,47.55,47.59,47.46,47.51,92800.0,26.3464,26.3686,26.2966,26.3243,92800.0
2004-04-29 13:00:00,47.51,47.55,47.35,47.36,98300.0,26.3243,26.3464,26.2356,26.2412,98300.0
2004-04-29 13:30:00,47.36,47.48,47.36,47.46,79600.0,26.2412,26.3076,26.2412,26.2966,79600.0
2004-04-29 14:00:00,47.5,47.55,47.3,47.36,146300.0,26.3187,26.3464,26.2079,26.2412,146300.0
2004-04-29 14:30:00,47.36,47.48,47.34,47.47,134200.0,26.2412,26.3076,26.2301,26.3021,134200.0
2004-04-29 15:00:00,47.37,47.47,47.23,47.26,250100.0,26.2467,26.3021,26.1691,26.1857,250100.0
2004-04-29 15:30:00,47.26,47.5,47.17,47.43,340400.0,26.1857,26.3187,26.1359,26.2799,340400.0
2004-04-30 09:30:00,47.43,47.45,47.09,47.13,166600.0,26.2799,26.291,26.0915,26.1137,166600.0
2004-04-30 10:00:00,47.1,47.29,47.05,47.13,107500.0,26.0971,26.2024,26.0694,26.1137,107500.0
2004-04-30 10:30:00,47.13,47.3,47.09,47.15,100500.0,26.1137,26.2079,26.0915,26.1248,100500.0
2004-04-30 11:00:00,47.11,47.21,47.07,47.07,91500.0,26.1026,26.158,26.0805,26.0805,91500.0
2004-04-30 11:30:00,47.07,47.18,47.02,47.02,153200.0,26.0805,26.1414,26.0528,26.0528,153200.0
2004-04-30 12:00:00,47.02,47.05,46.99,47.01,163500.0,26.0528,26.0694,26.0361,26.0472,163500.0
2004-04-30 12:30:00,47.0,47.1,47.0,47.0,77200.0,26.0417,26.0971,26.0417,26.0417,77200.0
2004-04-30 13:00:00,47.0,47.07,47.0,47.0,51900.0,26.0417,26.0805,26.0417,26.0417,51900.0
2004-04-30 13:30:00,47.0,47.16,47.0,47.12,110300.0,26.0417,26.1303,26.0417,26.1082,110300.0
2004-04-30 14:00:00,47.11,47.14,47.07,47.13,136000.0,26.1026,26.1193,26.0805,26.1137,136000.0
2004-04-30 14:30:00,47.13,47.25,47.1,47.24,114300.0,26.1137,26.1802,26.0971,26.1747,114300.0
2004-04-30 15:00:00,47.24,47.44,47.2,47.25,322600.0,26.1747,26.2855,26.1525,26.1802,322600.0
2004-04-30 15:30:00,47.25,47.84,47.22,47.66,627800.0,26.1802,26.5071,26.1636,26.4074,627800.0
2004-05-03 09:30:00,47.55,47.56,47.32,47.46,345000.0,26.3464,26.352,26.219,26.2966,345000.0
2004-05-03 10:00:00,47.47,47.6,47.35,47.54,202900.0,26.3021,26.3741,26.2356,26.3409,202900.0
2004-05-03 10:30:00,47.52,47.69,47.51,47.55,216100.0,26.3298,26.424,26.3243,26.3464,216100.0
2004-05-03 11:00:00,47.54,47.64,47.31,47.36,127400.0,26.3409,26.3963,26.2134,26.2412,127400.0
2004-05-03 11:30:00,47.36,47.42,47.18,47.2,105800.0,26.2412,26.2744,26.1414,26.1525,105800.0
2004-05-03 12:00:00,47.18,47.3,47.18,47.24,109900.0,26.1414,26.2079,26.1414,26.1747,109900.0
2004-05-03 12:30:00,47.24,47.41,47.23,47.37,115000.0,26.1747,26.2689,26.1691,26.2467,115000.0
2004-05-03 13:00:00,47.38,47.41,47.33,47.39,53300.0,26.2522,26.2689,26.2245,26.2578,53300.0
2004-05-03 13:30:00,47.39,47.53,47.39,47.5,74600.0,26.2578,26.3353,26.2578,26.3187,74600.0
2004-05-03 14:00:00,47.51,47.54,47.47,47.49,116700.0,26.3243,26.3409,26.3021,26.3132,116700.0
2004-05-03 14:30:00,47.49,47.54,47.39,47.52,168000.0,26.3132,26.3409,26.2578,26.3298,168000.0
2004-05-03 15:00:00,47.5,47.55,47.48,47.54,230100.0,26.3187,26.3464,26.3076,26.3409,230100.0
2004-05-03 15:30:00,47.54,47.64,47.52,47.59,242900.0,26.3409,26.3963,26.3298,26.3686,242900.0
2004-05-04 09:30:00,47.75,47.9,47.26,47.3,274700.0,26.4572,26.5404,26.1857,26.2079,274700.0
2004-05-04 10:00:00,47.3,47.38,47.25,47.26,171800.0,26.2079,26.2522,26.1802,26.1857,171800.0
2004-05-04 10:30:00,47.25,47.38,47.25,47.3,136400.0,26.1802,26.2522,26.1802,26.2079,136400.0
2004-05-04 11:00:00,47.3,47.35,47.25,47.26,86600.0,26.2079,26.2356,26.1802,26.1857,86600.0
2004-05-04 11:30:00,47.28,47.54,47.25,47.53,188600.0,26.1968,26.3409,26.1802,26.3353,188600.0
2004-05-04 12:00:00,47.53,47.75,47.3,47.71,221100.0,26.3353,26.4572,26.2079,26.4351,221100.0
2004-05-04 12:30:00,47.71,47.83,47.3,47.77,122000.0,26.4351,26.5016,26.2079,26.4683,122000.0
2004-05-04 13:00:00,47.76,47.82,47.74,47.79,130200.0,26.4628,26.496,26.4517,26.4794,130200.0
2004-05-04 13:30:00,47.81,47.83,47.6,47.6,119500.0,26.4905,26.5016,26.3741,26.3741,119500.0
2004-05-04 14:00:00,47.61,48.01,47.6,47.87,212600.0,26.3797,26.6013,26.3741,26.5237,212600.0
2004-05-04 14:30:00,47.88,48.25,47.88,48.24,247600.0,26.5293,26.7343,26.5293,26.7287,247600.0
2004-05-04 15:00:00,48.23,48.26,47.9,47.92,250300.0,26.7232,26.7398,26.5404,26.5514,250300.0
2004-05-04 15:30:00,47.92,48.06,47.82,47.82,316500.0,26.5514,26.629,26.496,26.496,316500.0
2004-05-05 09:30:00,47.8,47.95,47.8,47.85,197800.0,26.4849,26.5681,26.4849,26.5126,197800.0
2004-05-05 10:00:00,47.85,47.93,47.72,47.81,162200.0,26.5126,26.557,26.4406,26.4905,162200.0
2004-05-05 10:30:00,47.79,47.79,47.58,47.63,142500.0,26.4794,26.4794,26.363,26.3908,142500.0
2004-05-05 11:00:00,47.63,47.85,47.61,47.78,106400.0,26.3908,26.5126,26.3797,26.4739,106400.0
2004-05-05 11:30:00,47.77,47.89,47.72,47.72,99500.0,26.4683,26.5348,26.4406,26.4406,99500.0
2004-05-05 12:00:00,47.72,47.93,47.72,47.91,124300.0,26.4406,26.557,26.4406,26.5459,124300.0
2004-05-05 12:30:00,47.9,47.93,47.88,47.9,278900.0,26.5404,26.557,26.5293,26.5404,278900.0
2004-05-05 13:00:00,47.9,48.15,47.9,48.15,155300.0,26.5404,26.6789,26.5404,26.6789,155300.0
2004-05-05 13:30:00,48.15,48.28,48.11,48.22,145500.0,26.6789,26.7509,26.6567,26.7177,145500.0
2004-05-05 14:00:00,48.16,48.24,48.1,48.23,82000.0,26.6844,26.7287,26.6512,26.7232,82000.0
2004-05-05 14:30:00,48.21,48.25,48.08,48.2,105000.0,26.7121,26.7343,26.6401,26.7066,105000.0
2004-05-05 15:00:00,48.2,48.4,48.15,48.36,223000.0,26.7066,26.8174,26.6789,26.7952,223000.0
2004-05-05 15:30:00,48.37,48.38,48.21,48.25,533100.0,26.8008,26.8063,26.7121,26.7343,533100.0
2004-05-06 09:30:00,48.55,48.96,48.4,48.62,472700.0,26.9005,27.1277,26.8174,26.9393,472700.0
2004-05-06 10:00:00,48.6,48.9,48.56,48.63,344100.0,26.9282,27.0944,26.906,26.9448,344100.0
2004-05-06 10:30:00,48.63,48.7,48.51,48.64,248600.0,26.9448,26.9836,26.8783,26.9504,248600.0
2004-05-06 11:00:00,48.66,48.66,48.45,48.51,168700.0,26.9615,26.9615,26.8451,26.8783,168700.0
2004-05-06 11:30:00,48.51,48.73,48.51,48.56,200600.0,26.8783,27.0002,26.8783,26.906,200600.0
2004-05-06 12:00:00,48.58,48.79,48.54,48.56,244500.0,26.9171,27.0335,26.895,26.906,244500.0
2004-05-06 12:30:00,48.58,48.69,48.55,48.67,78700.0,26.9171,26.9781,26.9005,26.967,78700.0
2004-05-06 13:00:00,48.66,48.84,48.66,48.83,141400.0,26.9615,27.0612,26.9615,27.0556,141400.0
2004-05-06 13:30:00,48.83,48.91,48.8,48.86,149900.0,27.0556,27.1,27.039,27.0723,149900.0
2004-05-06 14:00:00,48.84,48.99,48.79,48.79,185300.0,27.0612,27.1443,27.0335,27.0335,185300.0
2004-05-06 14:30:00,48.8,48.9,48.7,48.88,205300.0,27.039,27.0944,26.9836,27.0833,205300.0
2004-05-06 15:00:00,48.88,48.93,48.71,48.9,197000.0,27.0833,27.1111,26.9892,27.0944,197000.0
2004-05-06 15:30:00,48.89,49.03,48.78,48.9,661700.0,27.0889,27.1665,27.0279,27.0944,661700.0
2004-05-07 09:30:00,48.51,49.0,48.48,48.9,339400.0,26.8783,27.1498,26.8617,27.0944,339400.0
2004-05-07 10:00:00,48.91,48.95,48.61,48.87,256200.0,27.1,27.1221,26.9337,27.0778,256200.0
2004-05-07 10:30:00,48.83,49.12,48.72,48.96,225100.0,27.0556,27.2163,26.9947,27.1277,225100.0
2004-05-07 11:00:00,48.97,49.03,48.81,48.89,103600.0,27.1332,27.1665,27.0446,27.0889,103600.0
2004-05-07 11:30:00,48.91,48.91,48.55,48.55,127900.0,27.1,27.1,26.9005,26.9005,127900.0
2004-05-07 12:00:00,48.59,48.65,48.53,48.63,47200.0,26.9227,26.9559,26.8894,26.9448,47200.0
2004-05-07 12:30:00,48.62,48.8,48.6,48.71,94300.0,26.9393,27.039,26.9282,26.9892,94300.0
2004-05-07 13:00:00,48.71,48.75,48.63,48.63,77800.0,26.9892,27.0113,26.9448,26.9448,77800.0
2004-05-07 13:30:00,48.62,48.67,48.51,48.58,118600.0,26.9393,26.967,26.8783,26.9171,118600.0
2004-05-07 14:00:00,48.59,48.68,48.58,48.65,192400.0,26.9227,26.9725,26.9171,26.9559,192400.0
2004-05-07 14:30:00,48.64,48.89,48.62,48.76,175100.0,26.9504,27.0889,26.9393,27.0169,175100.0
2004-05-07 15:00:00,48.75,48.78,48.56,48.6,213100.0,27.0113,27.0279,26.906,26.9282,213100.0
2004-05-07 15:30:00,48.61,48.67,48.44,48.55,257900.0,26.9337,26.967,26.8396,26.9005,257900.0
2004-05-10 09:30:00,48.3,48.31,48.08,48.15,141200.0,26.762,26.7675,26.6401,26.6789,141200.0
2004-05-10 10:00:00,48.15,48.34,48.14,48.22,183300.0,26.6789,26.7841,26.6733,26.7177,183300.0
2004-05-10 10:30:00,48.23,48.23,47.98,47.99,239800.0,26.7232,26.7232,26.5847,26.5902,239800.0
2004-05-10 11:00:00,47.99,48.06,47.93,47.98,137900.0,26.5902,26.629,26.557,26.5847,137900.0
2004-05-10 11:30:00,47.97,48.03,47.9,48.0,120100.0,26.5791,26.6124,26.5404,26.5958,120100.0
2004-05-10 12:00:00,48.0,48.04,47.95,47.98,133500.0,26.5958,26.6179,26.5681,26.5847,133500.0
2004-05-10 12:30:00,47.98,48.02,47.95,48.0,81200.0,26.5847,26.6068,26.5681,26.5958,81200.0
2004-05-10 13:00:00,48.0,48.03,47.78,47.8,129100.0,26.5958,26.6124,26.4739,26.4849,129100.0
2004-05-10 13:30:00,47.79,47.82,47.67,47.7,110300.0,26.4794,26.496,26.4129,26.4295,110300.0
2004-05-10 14:00:00,47.69,47.83,47.63,47.76,124500.0,26.424,26.5016,26.3908,26.4628,124500.0
2004-05-10 14:30:00,47.76,47.83,47.72,47.81,159100.0,26.4628,26.5016,26.4406,26.4905,159100.0
2004-05-10 15:00:00,47.81,47.85,47.7,47.79,140100.0,26.4905,26.5126,26.4295,26.4794,140100.0
2004-05-10 15:30:00,47.8,47.92,47.7,47.78,272800.0,26.4849,26.5514,26.4295,26.4739,272800.0
2004-05-11 09:30:00,47.77,47.87,47.65,47.78,175800.0,26.4683,26.5237,26.4018,26.4739,175800.0
2004-05-11 10:00:00,47.79,47.89,47.41,47.54,185700.0,26.4794,26.5348,26.2689,26.3409,185700.0
2004-05-11 10:30:00,47.53,47.71,47.49,47.5,119100.0,26.3353,26.4351,26.3132,26.3187,119100.0
2004-05-11 11:00:00,47.52,47.55,47.43,47.45,70900.0,26.3298,26.3464,26.2799,26.291,70900.0
2004-05-11 11:30:00,47.45,47.61,47.45,47.56,118200.0,26.291,26.3797,26.291,26.352,118200.0
2004-05-11 12:00:00,47.57,47.61,47.51,47.6,123800.0,26.3575,26.3797,26.3243,26.3741,123800.0
2004-05-11 12:30:00,47.6,47.67,47.58,47.65,124300.0,26.3741,26.4129,26.363,26.4018,124300.0
2004-05-11 13:00:00,47.65,47.73,47.63,47.67,109400.0,26.4018,26.4462,26.3908,26.4129,109400.0
2004-05-11 13:30:00,47.66,47.7,47.57,47.61,93800.0,26.4074,26.4295,26.3575,26.3797,93800.0
2004-05-11 14:00:00,47.6,47.71,47.57,47.66,128500.0,26.3741,26.4351,26.3575,26.4074,128500.0
2004-05-11 14:30:00,47.66,47.66,47.53,47.55,125500.0,26.4074,26.4074,26.3353,26.3464,125500.0
2004-05-11 15:00:00,47.54,47.65,47.51,47.61,264100.0,26.3409,26.4018,26.3243,26.3797,264100.0
2004-05-11 15:30:00,47.61,47.61,47.36,47.53,407900.0,26.3797,26.3797,26.2412,26.3353,407900.0
2004-05-12 09:30:00,47.19,47.51,47.19,47.42,192900.0,26.147,26.3243,26.147,26.2744,192900.0
2004-05-12 10:00:00,47.42,47.43,47.0,47.27,234500.0,26.2744,26.2799,26.0417,26.1913,234500.0
2004-05-12 10:30:00,47.28,47.42,47.23,47.41,102200.0,26.1968,26.2744,26.1691,26.2689,102200.0
2004-05-12 11:00:00,47.4,47.5,47.35,47.4,129400.0,26.2633,26.3187,26.2356,26.2633,129400.0
2004-05-12 11:30:00,47.41,47.61,47.41,47.58,98200.0,26.2689,26.3797,26.2689,26.363,98200.0
2004-05-12 12:00:00,47.55,47.68,47.45,47.46,249200.0,26.3464,26.4185,26.291,26.2966,249200.0
2004-05-12 12:30:00,47.47,47.6,47.46,47.5,87700.0,26.3021,26.3741,26.2966,26.3187,87700.0
2004-05-12 13:00:00,47.48,47.52,47.39,47.4,75800.0,26.3076,26.3298,26.2578,26.2633,75800.0
2004-05-12 13:30:00,47.4,47.45,47.37,47.43,240800.0,26.2633,26.291,26.2467,26.2799,240800.0
2004-05-12 14:00:00,47.43,47.6,47.41,47.45,169700.0,26.2799,26.3741,26.2689,26.291,169700.0
2004-05-12 14:30:00,47.45,47.55,47.37,47.39,220200.0,26.291,26.3464,26.2467,26.2578,220200.0
2004-05-12 15:00:00,47.4,47.92,47.4,47.88,341400.0,26.2633,26.5514,26.2633,26.5293,341400.0
2004-05-12 15:30:00,47.88,48.08,47.75,47.92,506900.0,26.5293,26.6401,26.4572,26.5514,506900.0
2004-05-13 09:30:00,47.85,47.92,47.61,47.62,183500.0,26.5126,26.5514,26.3797,26.3852,183500.0
2004-05-13 10:00:00,47.62,47.84,47.6,47.75,218500.0,26.3852,26.5071,26.3741,26.4572,218500.0
2004-05-13 10:30:00,47.72,47.8,47.65,47.74,170800.0,26.4406,26.4849,26.4018,26.4517,170800.0
2004-05-13 11:00:00,47.73,47.77,47.52,47.52,143900.0,26.4462,26.4683,26.3298,26.3298,143900.0
2004-05-13 11:30:00,47.54,47.76,47.5,47.7,294500.0,26.3409,26.4628,26.3187,26.4295,294500.0
2004-05-13 12:00:00,47.7,47.8,47.64,47.67,98400.0,26.4295,26.4849,26.3963,26.4129,98400.0
2004-05-13 12:30:00,47.66,47.7,47.64,47.66,126600.0,26.4074,26.4295,26.3963,26.4074,126600.0
2004-05-13 13:00:00,47.65,47.72,47.58,47.6,105000.0,26.4018,26.4406,26.363,26.3741,105000.0
2004-05-13 13:30:00,47.6,47.66,47.45,47.54,87200.0,26.3741,26.4074,26.291,26.3409,87200.0
2004-05-13 14:00:00,47.54,47.59,47.31,47.5,130300.0,26.3409,26.3686,26.2134,26.3187,130300.0
2004-05-13 14:30:00,47.52,47.62,47.49,47.51,169400.0,26.3298,26.3852,26.3132,26.3243,169400.0
2004-05-13 15:00:00,47.51,47.78,47.51,47.64,158900.0,26.3243,26.4739,26.3243,26.3963,158900.0
2004-05-13 15:30:00,47.65,47.73,47.47,47.61,286200.0,26.4018,26.4462,26.3021,26.3797,286200.0
2004-05-14 09:30:00,47.42,47.54,47.33,47.4,292900.0,26.2744,26.3409,26.2245,26.2633,292900.0
2004-05-14 10:00:00,47.4,47.41,47.25,47.3,188000.0,26.2633,26.2689,26.1802,26.2079,188000.0
2004-05-14 10:30:00,47.3,47.35,46.98,47.21,250300.0,26.2079,26.2356,26.0306,26.158,250300.0
2004-05-14 11:00:00,47.19,47.2,47.03,47.08,137600.0,26.147,26.1525,26.0583,26.086,137600.0
2004-05-14 11:30:00,47.1,47.42,47.02,47.29,186800.0,26.0971,26.2744,26.0528,26.2024,186800.0
2004-05-14 12:00:00,47.3,47.42,47.02,47.31,94700.0,26.2079,26.2744,26.0528,26.2134,94700.0
2004-05-14 12:30:00,47.32,47.34,47.25,47.28,100400.0,26.219,26.2301,26.1802,26.1968,100400.0
2004-05-14 13:00:00,47.28,47.4,47.24,47.3,117400.0,26.1968,26.2633,26.1747,26.2079,117400.0
2004-05-14 13:30:00,47.29,47.3,47.24,47.25,115400.0,26.2024,26.2079,26.1747,26.1802,115400.0
2004-05-14 14:00:00,47.25,47.33,47.24,47.28,134300.0,26.1802,26.2245,26.1747,26.1968,134300.0
2004-05-14 14:30:00,47.28,47.28,47.19,47.22,177300.0,26.1968,26.1968,26.147,26.1636,177300.0
2004-05-14 15:00:00,47.21,47.28,47.17,47.22,288400.0,26.158,26.1968,26.1359,26.1636,288400.0
2004-05-14 15:30:00,47.23,47.45,47.22,47.4,159800.0,26.1691,26.291,26.1636,26.2633,159800.0
2004-05-17 09:30:00,47.43,47.43,47.14,47.39,171200.0,26.2799,26.2799,26.1193,26.2578,171200.0
2004-05-17 10:00:00,47.38,47.38,47.1,47.32,167900.0,26.2522,26.2522,26.0971,26.219,167900.0
2004-05-17 10:30:00,47.32,47.34,47.02,47.05,98400.0,26.219,26.2301,26.0528,26.0694,98400.0
2004-05-17 11:00:00,47.03,47.22,46.96,47.12,134300.0,26.0583,26.1636,26.0195,26.1082,134300.0
2004-05-17 11:30:00,47.16,47.31,47.14,47.21,79100.0,26.1303,26.2134,26.1193,26.158,79100.0
2004-05-17 12:00:00,47.2,47.26,47.02,47.05,88500.0,26.1525,26.1857,26.0528,26.0694,88500.0
2004-05-17 12:30:00,47.05,47.05,46.97,47.01,101500.0,26.0694,26.0694,26.0251,26.0472,101500.0
2004-05-17 13:00:00,47.01,47.09,47.0,47.01,45600.0,26.0472,26.0915,26.0417,26.0472,45600.0
2004-05-17 13:30:00,47.0,47.18,46.98,47.08,65400.0,26.0417,26.1414,26.0306,26.086,65400.0
2004-05-17 14:00:00,47.08,47.18,47.04,47.04,128300.0,26.086,26.1414,26.0638,26.0638,128300.0
2004-05-17 14:30:00,47.05,47.05,46.85,46.86,135600.0,26.0694,26.0694,25.9586,25.9641,135600.0
2004-05-17 15:00:00,46.87,47.02,46.85,46.98,129500.0,25.9697,26.0528,25.9586,26.0306,129500.0
2004-05-17 15:30:00,46.98,47.01,46.75,46.86,328600.0,26.0306,26.0472,25.9032,25.9641,328600.0
2004-05-18 09:30:00,47.09,47.3,47.02,47.19,229400.0,26.0915,26.2079,26.0528,26.147,229400.0
2004-05-18 10:00:00,47.19,47.39,47.16,47.23,175600.0,26.147,26.2578,26.1303,26.1691,175600.0
2004-05-18 10:30:00,47.25,47.35,47.15,47.16,155500.0,26.1802,26.2356,26.1248,26.1303,155500.0
2004-05-18 11:00:00,47.17,47.25,47.11,47.18,105300.0,26.1359,26.1802,26.1026,26.1414,105300.0
2004-05-18 11:30:00,47.18,47.28,47.15,47.26,133300.0,26.1414,26.1968,26.1248,26.1857,133300.0
2004-05-18 12:00:00,47.25,47.28,47.12,47.12,121900.0,26.1802,26.1968,26.1082,26.1082,121900.0
2004-05-18 12:30:00,47.12,47.2,47.01,47.12,95600.0,26.1082,26.1525,26.0472,26.1082,95600.0
2004-05-18 13:00:00,47.12,47.17,47.04,47.14,52800.0,26.1082,26.1359,26.0638,26.1193,52800.0
2004-05-18 13:30:00,47.14,47.24,47.11,47.14,41000.0,26.1193,26.1747,26.1026,26.1193,41000.0
2004-05-18 14:00:00,47.13,47.28,47.1,47.27,74300.0,26.1137,26.1968,26.0971,26.1913,74300.0
2004-05-18 14:30:00,47.27,47.27,47.11,47.15,91900.0,26.1913,26.1913,26.1026,26.1248,91900.0
2004-05-18 15:00:00,47.15,47.15,46.76,47.04,288000.0,26.1248,26.1248,25.9087,26.0638,288000.0
2004-05-18 15:30:00,47.03,47.17,47.03,47.16,189800.0,26.0583,26.1359,26.0583,26.1303,189800.0
2004-05-19 09:30:00,47.3,47.47,47.28,47.38,130000.0,26.2079,26.3021,26.1968,26.2522,130000.0
2004-05-19 10:00:00,47.4,47.49,47.35,47.43,107900.0,26.2633,26.3132,26.2356,26.2799,107900.0
2004-05-19 10:30:00,47.44,47.54,47.41,47.51,265300.0,26.2855,26.3409,26.2689,26.3243,265300.0
2004-05-19 11:00:00,47.53,47.57,47.4,47.47,123600.0,26.3353,26.3575,26.2633,26.3021,123600.0
2004-05-19 11:30:00,47.47,47.54,47.47,47.5,92100.0,26.3021,26.3409,26.3021,26.3187,92100.0
2004-05-19 12:00:00,47.5,47.53,47.47,47.51,46800.0,26.3187,26.3353,26.3021,26.3243,46800.0
2004-05-19 12:30:00,47.5,47.53,47.47,47.5,138900.0,26.3187,26.3353,26.3021,26.3187,138900.0
2004-05-19 13:00:00,47.51,47.53,47.49,47.5,41600.0,26.3243,26.3353,26.3132,26.3187,41600.0
2004-05-19 13:30:00,47.5,47.64,47.5,47.64,109900.0,26.3187,26.3963,26.3187,26.3963,109900.0
2004-05-19 14:00:00,47.61,47.64,47.51,47.56,123000.0,26.3797,26.3963,26.3243,26.352,123000.0
2004-05-19 14:30:00,47.56,47.59,47.5,47.56,102600.0,26.352,26.3686,26.3187,26.352,102600.0
2004-05-19 15:00:00,47.55,47.56,47.48,47.48,148600.0,26.3464,26.352,26.3076,26.3076,148600.0
2004-05-19 15:30:00,47.48,47.53,47.27,47.43,340800.0,26.3076,26.3353,26.1913,26.2799,340800.0
2004-05-20 09:30:00,47.32,47.34,47.01,47.07,132500.0,26.219,26.2301,26.0472,26.0805,132500.0
2004-05-20 10:00:00,47.08,47.13,46.93,47.03,86600.0,26.086,26.1137,26.0029,26.0583,86600.0
2004-05-20 10:30:00,47.03,47.05,46.86,46.88,106100.0,26.0583,26.0694,25.9641,25.9752,106100.0
2004-05-20 11:00:00,46.89,46.89,46.7,46.72,130100.0,25.9807,25.9807,25.8755,25.8865,130100.0
2004-05-20 11:30:00,46.72,46.79,46.7,46.75,143400.0,25.8865,25.9253,25.8755,25.9032,143400.0
2004-05-20 12:00:00,46.75,46.76,46.67,46.7,120300.0,25.9032,25.9087,25.8588,25.8755,120300.0
2004-05-20 12:30:00,46.7,46.89,46.63,46.81,75800.0,25.8755,25.9807,25.8367,25.9364,75800.0
2004-05-20 13:00:00,46.81,46.89,46.77,46.8,52600.0,25.9364,25.9807,25.9142,25.9309,52600.0
2004-05-20 13:30:00,46.8,46.85,46.74,46.75,55500.0,25.9309,25.9586,25.8976,25.9032,55500.0
2004-05-20 14:00:00,46.76,46.8,46.65,46.68,219900.0,25.9087,25.9309,25.8478,25.8644,219900.0
2004-05-20 14:30:00,46.68,46.7,46.56,46.57,92500.0,25.8644,25.8755,25.7979,25.8034,92500.0
2004-05-20 15:00:00,46.57,46.61,46.5,46.6,113600.0,25.8034,25.8256,25.7646,25.8201,113600.0
2004-05-20 15:30:00,46.6,46.76,46.59,46.62,332200.0,25.8201,25.9087,25.8145,25.8311,332200.0
2004-05-21 09:30:00,46.88,46.98,46.71,46.77,117100.0,25.9752,26.0306,25.881,25.9142,117100.0
2004-05-21 10:00:00,46.74,46.81,46.66,46.74,59500.0,25.8976,25.9364,25.8533,25.8976,59500.0
2004-05-21 10:30:00,46.75,46.87,46.71,46.82,61900.0,25.9032,25.9697,25.881,25.9419,61900.0
2004-05-21 11:00:00,46.82,46.85,46.71,46.79,181000.0,25.9419,25.9586,25.881,25.9253,181000.0
2004-05-21 11:30:00,46.79,46.8,46.72,46.77,63900.0,25.9253,25.9309,25.8865,25.9142,63900.0
2004-05-21 12:00:00,46.75,46.77,46.74,46.77,72400.0,25.9032,25.9142,25.8976,25.9142,72400.0
2004-05-21 12:30:00,46.77,46.79,46.74,46.75,51900.0,25.9142,25.9253,25.8976,25.9032,51900.0
2004-05-21 13:00:00,46.76,46.8,46.72,46.8,117100.0,25.9087,25.9309,25.8865,25.9309,117100.0
2004-05-21 13:30:00,46.8,46.8,46.49,46.53,99200.0,25.9309,25.9309,25.7591,25.7813,99200.0
2004-05-21 14:00:00,46.54,46.65,46.38,46.61,106500.0,25.7868,25.8478,25.6982,25.8256,106500.0
2004-05-21 14:30:00,46.62,46.8,46.61,46.71,186800.0,25.8311,25.9309,25.8256,25.881,186800.0
2004-05-21 15:00:00,46.7,46.83,46.7,46.83,80400.0,25.8755,25.9475,25.8755,25.9475,80400.0
2004-05-21 15:30:00,46.82,46.89,46.77,46.85,170600.0,25.9419,25.9807,25.9142,25.9586,170600.0
2004-05-24 09:30:00,47.0,47.46,47.0,47.4,226300.0,26.0417,26.2966,26.0417,26.2633,226300.0
2004-05-24 10:00:00,47.39,47.39,47.06,47.13,265300.0,26.2578,26.2578,26.0749,26.1137,265300.0
2004-05-24 10:30:00,47.15,47.28,47.15,47.28,251400.0,26.1248,26.1968,26.1248,26.1968,251400.0
2004-05-24 11:00:00,47.28,47.34,47.25,47.28,135800.0,26.1968,26.2301,26.1802,26.1968,135800.0
2004-05-24 11:30:00,47.28,47.31,47.25,47.31,239900.0,26.1968,26.2134,26.1802,26.2134,239900.0
2004-05-24 12:00:00,47.31,47.35,47.25,47.28,84100.0,26.2134,26.2356,26.1802,26.1968,84100.0
2004-05-24 12:30:00,47.26,47.27,47.19,47.26,80100.0,26.1857,26.1913,26.147,26.1857,80100.0
2004-05-24 13:00:00,47.26,47.34,47.24,47.31,43000.0,26.1857,26.2301,26.1747,26.2134,43000.0
2004-05-24 13:30:00,47.31,47.56,47.31,47.54,98400.0,26.2134,26.352,26.2134,26.3409,98400.0
2004-05-24 14:00:00,47.54,47.55,47.49,47.52,78500.0,26.3409,26.3464,26.3132,26.3298,78500.0
2004-05-24 14:30:00,47.51,47.53,47.37,47.42,94400.0,26.3243,26.3353,26.2467,26.2744,94400.0
2004-05-24 15:00:00,47.41,47.52,47.39,47.46,108400.0,26.2689,26.3298,26.2578,26.2966,108400.0
2004-05-24 15:30:00,47.46,47.75,47.46,47.58,320500.0,26.2966,26.4572,26.2966,26.363,320500.0
2004-05-25 09:30:00,47.57,47.75,47.3,47.56,152600.0,26.3575,26.4572,26.2079,26.352,152600.0
2004-05-25 10:00:00,47.56,47.94,47.55,47.94,132800.0,26.352,26.5625,26.3464,26.5625,132800.0
2004-05-25 10:30:00,47.94,48.08,47.78,48.01,205800.0,26.5625,26.6401,26.4739,26.6013,205800.0
2004-05-25 11:00:00,48.0,48.04,47.95,47.96,96600.0,26.5958,26.6179,26.5681,26.5736,96600.0
2004-05-25 11:30:00,47.96,48.0,47.89,48.0,81900.0,26.5736,26.5958,26.5348,26.5958,81900.0
2004-05-25 12:00:00,48.0,48.15,47.96,47.98,143200.0,26.5958,26.6789,26.5736,26.5847,143200.0
2004-05-25 12:30:00,47.97,48.13,47.93,48.13,76400.0,26.5791,26.6678,26.557,26.6678,76400.0
2004-05-25 13:00:00,48.14,48.15,47.91,47.98,100100.0,26.6733,26.6789,26.5459,26.5847,100100.0
2004-05-25 13:30:00,47.98,48.24,47.97,48.12,85200.0,26.5847,26.7287,26.5791,26.6622,85200.0
2004-05-25 14:00:00,48.13,48.16,47.9,48.02,106900.0,26.6678,26.6844,26.5404,26.6068,106900.0
2004-05-25 14:30:00,48.03,48.08,47.97,48.0,80200.0,26.6124,26.6401,26.5791,26.5958,80200.0
2004-05-25 15:00:00,48.02,48.26,47.99,48.22,186700.0,26.6068,26.7398,26.5902,26.7177,186700.0
2004-05-25 15:30:00,48.22,48.33,48.17,48.26,307500.0,26.7177,26.7786,26.69,26.7398,307500.0
2004-05-26 09:30:00,48.24,48.36,48.02,48.29,170700.0,26.7287,26.7952,26.6068,26.7564,170700.0
2004-05-26 10:00:00,48.32,48.62,48.26,48.6,182800.0,26.7731,26.9393,26.7398,26.9282,182800.0
2004-05-26 10:30:00,48.6,48.75,48.57,48.61,180000.0,26.9282,27.0113,26.9116,26.9337,180000.0
2004-05-26 11:00:00,48.61,48.77,48.59,48.72,142900.0,26.9337,27.0224,26.9227,26.9947,142900.0
2004-05-26 11:30:00,48.72,48.78,48.7,48.71,127800.0,26.9947,27.0279,26.9836,26.9892,127800.0
2004-05-26 12:00:00,48.71,48.79,48.68,48.75,77200.0,26.9892,27.0335,26.9725,27.0113,77200.0
2004-05-26 12:30:00,48.75,48.8,48.72,48.75,88700.0,27.0113,27.039,26.9947,27.0113,88700.0
2004-05-26 13:00:00,48.75,48.75,48.54,48.68,151000.0,27.0113,27.0113,26.895,26.9725,151000.0
2004-05-26 13:30:00,48.67,48.68,48.55,48.6,109000.0,26.967,26.9725,26.9005,26.9282,109000.0
2004-05-26 14:00:00,48.61,48.67,48.54,48.61,107400.0,26.9337,26.967,26.895,26.9337,107400.0
2004-05-26 14:30:00,48.61,48.64,48.49,48.5,143700.0,26.9337,26.9504,26.8673,26.8728,143700.0
2004-05-26 15:00:00,48.49,48.5,48.18,48.23,223700.0,26.8673,26.8728,26.6955,26.7232,223700.0
2004-05-26 15:30:00,48.25,48.54,48.22,48.53,198600.0,26.7343,26.895,26.7177,26.8894,198600.0
2004-05-27 09:30:00,48.9,49.2,48.86,49.1,347000.0,27.2139,27.3809,27.1917,27.3252,347000.0
2004-05-27 10:00:00,49.1,49.36,49.07,49.22,183100.0,27.3252,27.4699,27.3085,27.392,183100.0
2004-05-27 10:30:00,49.21,49.51,49.19,49.5,198600.0,27.3865,27.5534,27.3753,27.5478,198600.0
2004-05-27 11:00:00,49.5,49.51,49.22,49.33,133000.0,27.5478,27.5534,27.392,27.4532,133000.0
2004-05-27 11:30:00,49.3,49.49,49.3,49.46,151900.0,27.4365,27.5423,27.4365,27.5256,151900.0
2004-05-27 12:00:00,49.46,49.57,49.43,49.48,223600.0,27.5256,27.5868,27.5089,27.5367,223600.0
2004-05-27 12:30:00,49.47,49.47,49.23,49.25,62000.0,27.5312,27.5312,27.3976,27.4087,62000.0
2004-05-27 13:00:00,49.25,49.54,49.24,49.52,113700.0,27.4087,27.5701,27.4032,27.559,113700.0
2004-05-27 13:30:00,49.52,49.53,49.43,49.48,70500.0,27.559,27.5645,27.5089,27.5367,70500.0
2004-05-27 14:00:00,49.47,49.47,49.29,49.34,288800.0,27.5312,27.5312,27.431,27.4588,288800.0
2004-05-27 14:30:00,49.34,49.49,49.34,49.42,154800.0,27.4588,27.5423,27.4588,27.5033,154800.0
2004-05-27 15:00:00,49.42,49.43,49.3,49.38,236600.0,27.5033,27.5089,27.4365,27.4811,236600.0
2004-05-27 15:30:00,49.38,49.9,49.38,49.88,750300.0,27.4811,27.7705,27.4811,27.7593,750300.0
2004-05-28 09:30:00,49.8,49.9,49.38,49.38,250500.0,27.7148,27.7705,27.4811,27.4811,250500.0
2004-05-28 10:00:00,49.38,49.46,49.26,49.31,109800.0,27.4811,27.5256,27.4143,27.4421,109800.0
2004-05-28 10:30:00,49.3,49.39,49.27,49.36,164300.0,27.4365,27.4866,27.4198,27.4699,164300.0
2004-05-28 11:00:00,49.36,49.39,49.34,49.36,130200.0,27.4699,27.4866,27.4588,27.4699,130200.0
2004-05-28 11:30:00,49.36,49.37,49.33,49.36,135600.0,27.4699,27.4755,27.4532,27.4699,135600.0
2004-05-28 12:00:00,49.36,49.37,49.33,49.35,72500.0,27.4699,27.4755,27.4532,27.4644,72500.0
2004-05-28 12:30:00,49.36,49.38,49.33,49.35,123300.0,27.4699,27.4811,27.4532,27.4644,123300.0
2004-05-28 13:00:00,49.35,49.63,49.35,49.63,124700.0,27.4644,27.6202,27.4644,27.6202,124700.0
2004-05-28 13:30:00,49.63,49.66,49.46,49.48,128100.0,27.6202,27.6369,27.5256,27.5367,128100.0
2004-05-28 14:00:00,49.48,49.53,49.42,49.43,86200.0,27.5367,27.5645,27.5033,27.5089,86200.0
2004-05-28 14:30:00,49.42,49.61,49.42,49.59,92000.0,27.5033,27.6091,27.5033,27.5979,92000.0
2004-05-28 15:00:00,49.6,49.75,49.59,49.67,160900.0,27.6035,27.687,27.5979,27.6425,160900.0
2004-05-28 15:30:00,49.67,49.67,49.43,49.6,295200.0,27.6425,27.6425,27.5089,27.6035,295200.0
2004-06-01 09:30:00,49.44,49.44,48.39,48.61,740600.0,27.5145,27.5145,26.9301,27.0525,740600.0
2004-06-01 10:00:00,48.61,48.79,48.54,48.73,312500.0,27.0525,27.1527,27.0136,27.1193,312500.0
2004-06-01 10:30:00,48.75,49.14,48.71,49.1,165500.0,27.1305,27.3475,27.1082,27.3252,165500.0
2004-06-01 11:00:00,49.07,49.13,48.92,48.93,85400.0,27.3085,27.3419,27.2251,27.2306,85400.0
2004-06-01 11:30:00,48.93,49.04,48.92,48.96,74000.0,27.2306,27.2918,27.2251,27.2473,74000.0
2004-06-01 12:00:00,48.97,49.14,48.96,49.13,87600.0,27.2529,27.3475,27.2473,27.3419,87600.0
2004-06-01 12:30:00,49.13,49.22,49.05,49.07,129200.0,27.3419,27.392,27.2974,27.3085,129200.0
2004-06-01 13:00:00,49.06,49.17,49.06,49.13,122400.0,27.303,27.3642,27.303,27.3419,122400.0
2004-06-01 13:30:00,49.14,49.17,49.09,49.11,57300.0,27.3475,27.3642,27.3197,27.3308,57300.0
2004-06-01 14:00:00,49.11,49.17,49.01,49.01,134700.0,27.3308,27.3642,27.2752,27.2752,134700.0
2004-06-01 14:30:00,49.0,49.04,48.98,49.01,175300.0,27.2696,27.2918,27.2585,27.2752,175300.0
2004-06-01 15:00:00,49.0,49.02,48.9,48.92,130800.0,27.2696,27.2807,27.2139,27.2251,130800.0
2004-06-01 15:30:00,48.93,49.12,48.9,49.09,400500.0,27.2306,27.3364,27.2139,27.3197,400500.0
2004-06-02 09:30:00,49.4,49.5,49.19,49.26,208900.0,27.4922,27.5478,27.3753,27.4143,208900.0
2004-06-02 10:00:00,49.25,49.31,49.15,49.27,163500.0,27.4087,27.4421,27.3531,27.4198,163500.0
2004-06-02 10:30:00,49.27,49.37,49.19,49.26,37400.0,27.4198,27.4755,27.3753,27.4143,37400.0
2004-06-02 11:00:00,49.25,49.34,49.23,49.3,77700.0,27.4087,27.4588,27.3976,27.4365,77700.0
2004-06-02 11:30:00,49.3,49.37,49.2,49.3,61000.0,27.4365,27.4755,27.3809,27.4365,61000.0
2004-06-02 12:00:00,49.3,49.43,49.27,49.43,57100.0,27.4365,27.5089,27.4198,27.5089,57100.0
2004-06-02 12:30:00,49.45,49.48,49.4,49.4,72400.0,27.52,27.5367,27.4922,27.4922,72400.0
2004-06-02 13:00:00,49.4,49.55,49.37,49.55,98100.0,27.4922,27.5757,27.4755,27.5757,98100.0
2004-06-02 13:30:00,49.55,49.65,49.49,49.51,89800.0,27.5757,27.6313,27.5423,27.5534,89800.0
2004-06-02 14:00:00,49.51,49.71,49.5,49.7,106500.0,27.5534,27.6647,27.5478,27.6592,106500.0
2004-06-02 14:30:00,49.7,49.86,49.68,49.81,113200.0,27.6592,27.7482,27.648,27.7204,113200.0
2004-06-02 15:00:00,49.8,49.9,49.78,49.89,118200.0,27.7148,27.7705,27.7037,27.7649,118200.0
2004-06-02 15:30:00,49.89,49.98,49.8,49.9,206200.0,27.7649,27.815,27.7148,27.7705,206200.0
2004-06-03 09:30:00,49.96,49.96,49.67,49.79,167500.0,27.8038,27.8038,27.6425,27.7092,167500.0
2004-06-03 10:00:00,49.79,49.83,49.6,49.66,113300.0,27.7092,27.7315,27.6035,27.6369,113300.0
2004-06-03 10:30:00,49.66,49.69,49.53,49.63,132300.0,27.6369,27.6536,27.5645,27.6202,132300.0
2004-06-03 11:00:00,49.63,49.76,49.59,49.71,66100.0,27.6202,27.6925,27.5979,27.6647,66100.0
2004-06-03 11:30:00,49.71,49.77,49.68,49.72,81500.0,27.6647,27.6981,27.648,27.6703,81500.0
2004-06-03 12:00:00,49.72,49.82,49.65,49.73,54400.0,27.6703,27.7259,27.6313,27.6758,54400.0
2004-06-03 12:30:00,49.73,49.83,49.72,49.75,140200.0,27.6758,27.7315,27.6703,27.687,140200.0
2004-06-03 13:00:00,49.75,49.8,49.73,49.8,65300.0,27.687,27.7148,27.6758,27.7148,65300.0
2004-06-03 13:30:00,49.78,49.78,49.66,49.69,49700.0,27.7037,27.7037,27.6369,27.6536,49700.0
2004-06-03 14:00:00,49.69,49.72,49.61,49.61,153100.0,27.6536,27.6703,27.6091,27.6091,153100.0
2004-06-03 14:30:00,49.61,49.7,49.58,49.66,65700.0,27.6091,27.6592,27.5924,27.6369,65700.0
2004-06-03 15:00:00,49.65,49.67,49.53,49.53,99200.0,27.6313,27.6425,27.5645,27.5645,99200.0
2004-06-03 15:30:00,49.53,49.68,49.36,49.47,228400.0,27.5645,27.648,27.4699,27.5312,228400.0
2004-06-04 09:30:00,49.57,49.75,49.29,49.31,156000.0,27.5868,27.687,27.431,27.4421,156000.0
2004-06-04 10:00:00,49.31,49.4,49.25,49.31,71100.0,27.4421,27.4922,27.4087,27.4421,71100.0
2004-06-04 10:30:00,49.32,49.37,49.3,49.34,97300.0,27.4477,27.4755,27.4365,27.4588,97300.0
2004-06-04 11:00:00,49.34,49.39,49.3,49.32,52700.0,27.4588,27.4866,27.4365,27.4477,52700.0
2004-06-04 11:30:00,49.31,49.37,49.29,49.34,67900.0,27.4421,27.4755,27.431,27.4588,67900.0
2004-06-04 12:00:00,49.33,49.39,49.27,49.29,56500.0,27.4532,27.4866,27.4198,27.431,56500.0
2004-06-04 12:30:00,49.3,49.37,49.27,49.35,110100.0,27.4365,27.4755,27.4198,27.4644,110100.0
2004-06-04 13:00:00,49.33,49.38,49.27,49.27,79700.0,27.4532,27.4811,27.4198,27.4198,79700.0
2004-06-04 13:30:00,49.27,49.3,49.25,49.28,82400.0,27.4198,27.4365,27.4087,27.4254,82400.0
2004-06-04 14:00:00,49.28,49.3,49.15,49.15,126600.0,27.4254,27.4365,27.3531,27.3531,126600.0
2004-06-04 14:30:00,49.15,49.33,49.14,49.33,134100.0,27.3531,27.4532,27.3475,27.4532,134100.0
2004-06-04 15:00:00,49.33,49.34,49.25,49.3,126900.0,27.4532,27.4588,27.4087,27.4365,126900.0
2004-06-04 15:30:00,49.3,49.35,49.2,49.3,154000.0,27.4365,27.4644,27.3809,27.4365,154000.0
2004-06-07 09:30:00,49.5,49.97,49.5,49.83,91400.0,27.5478,27.8094,27.5478,27.7315,91400.0
2004-06-07 10:00:00,49.81,49.9,49.55,49.55,99000.0,27.7204,27.7705,27.5757,27.5757,99000.0
2004-06-07 10:30:00,49.55,49.7,49.52,49.7,182900.0,27.5757,27.6592,27.559,27.6592,182900.0
2004-06-07 11:00:00,49.7,49.7,49.59,49.63,116400.0,27.6592,27.6592,27.5979,27.6202,116400.0
2004-06-07 11:30:00,49.63,49.63,49.37,49.49,78000.0,27.6202,27.6202,27.4755,27.5423,78000.0
2004-06-07 12:00:00,49.53,49.57,49.44,49.46,74800.0,27.5645,27.5868,27.5145,27.5256,74800.0
2004-06-07 12:30:00,49.46,49.7,49.46,49.62,77500.0,27.5256,27.6592,27.5256,27.6146,77500.0
2004-06-07 13:00:00,49.62,49.68,49.5,49.52,65000.0,27.6146,27.648,27.5478,27.559,65000.0
2004-06-07 13:30:00,49.53,49.65,49.49,49.54,61400.0,27.5645,27.6313,27.5423,27.5701,61400.0
2004-06-07 14:00:00,49.54,49.58,49.45,49.5,73800.0,27.5701,27.5924,27.52,27.5478,73800.0
2004-06-07 14:30:00,49.49,49.63,49.42,49.59,88100.0,27.5423,27.6202,27.5033,27.5979,88100.0
2004-06-07 15:00:00,49.59,49.74,49.59,49.67,118900.0,27.5979,27.6814,27.5979,27.6425,118900.0
2004-06-07 15:30:00,49.67,49.82,49.58,49.82,175900.0,27.6425,27.7259,27.5924,27.7259,175900.0
2004-06-08 09:30:00,49.94,49.94,49.63,49.79,209900.0,27.7927,27.7927,27.6202,27.7092,209900.0
2004-06-08 10:00:00,49.79,50.2,49.79,50.15,319600.0,27.7092,27.9374,27.7092,27.9096,319600.0
2004-06-08 10:30:00,50.16,50.25,50.12,50.22,258800.0,27.9152,27.9652,27.8929,27.9485,258800.0
2004-06-08 11:00:00,50.23,50.24,50.01,50.02,114900.0,27.9541,27.9597,27.8317,27.8372,114900.0
2004-06-08 11:30:00,50.03,50.05,49.76,49.86,107600.0,27.8428,27.8539,27.6925,27.7482,107600.0
2004-06-08 12:00:00,49.85,50.1,49.85,49.98,122600.0,27.7426,27.8818,27.7426,27.815,122600.0
2004-06-08 12:30:00,49.99,50.06,49.98,50.06,65800.0,27.8205,27.8595,27.815,27.8595,65800.0
2004-06-08 13:00:00,50.06,50.21,50.02,50.2,157800.0,27.8595,27.943,27.8372,27.9374,157800.0
2004-06-08 13:30:00,50.21,50.35,50.13,50.16,177000.0,27.943,28.0209,27.8985,27.9152,177000.0
2004-06-08 14:00:00,50.14,50.31,50.09,50.3,105900.0,27.904,27.9986,27.8762,27.9931,105900.0
2004-06-08 14:30:00,50.3,50.35,50.22,50.34,89400.0,27.9931,28.0209,27.9485,28.0153,89400.0
2004-06-08 15:00:00,50.34,50.35,50.14,50.14,102700.0,28.0153,28.0209,27.904,27.904,102700.0
2004-06-08 15:30:00,50.14,50.43,50.1,50.39,280800.0,27.904,28.0654,27.8818,28.0432,280800.0
2004-06-09 09:30:00,50.5,50.5,50.18,50.41,361400.0,28.1044,28.1044,27.9263,28.0543,361400.0
2004-06-09 10:00:00,50.41,50.57,50.35,50.51,171800.0,28.0543,28.1433,28.0209,28.1099,171800.0
2004-06-09 10:30:00,50.51,50.56,50.26,50.31,111000.0,28.1099,28.1378,27.9708,27.9986,111000.0
2004-06-09 11:00:00,50.32,50.32,50.2,50.3,87900.0,28.0042,28.0042,27.9374,27.9931,87900.0
2004-06-09 11:30:00,50.32,50.43,50.3,50.35,49100.0,28.0042,28.0654,27.9931,28.0209,49100.0
2004-06-09 12:00:00,50.37,50.45,50.23,50.4,50700.0,28.032,28.0765,27.9541,28.0487,50700.0
2004-06-09 12:30:00,50.4,50.53,50.38,50.48,90500.0,28.0487,28.1211,28.0376,28.0932,90500.0
2004-06-09 13:00:00,50.47,50.5,50.39,50.39,31400.0,28.0877,28.1044,28.0432,28.0432,31400.0
2004-06-09 13:30:00,50.38,50.44,50.25,50.4,93100.0,28.0376,28.071,27.9652,28.0487,93100.0
2004-06-09 14:00:00,50.4,50.4,50.29,50.35,76100.0,28.0487,28.0487,27.9875,28.0209,76100.0
2004-06-09 14:30:00,50.35,50.4,50.27,50.36,48400.0,28.0209,28.0487,27.9764,28.0265,48400.0
2004-06-09 15:00:00,50.36,50.65,50.23,50.3,466000.0,28.0265,28.1878,27.9541,27.9931,466000.0
2004-06-09 15:30:00,50.3,50.33,50.05,50.05,240000.0,27.9931,28.0098,27.8539,27.8539,240000.0
2004-06-10 09:30:00,50.3,50.32,50.12,50.25,141900.0,27.9931,28.0042,27.8929,27.9652,141900.0
2004-06-10 10:00:00,50.26,50.39,50.25,50.38,108100.0,27.9708,28.0432,27.9652,28.0376,108100.0
2004-06-10 10:30:00,50.39,50.55,50.38,50.46,125100.0,28.0432,28.1322,28.0376,28.0821,125100.0
2004-06-10 11:00:00,50.46,50.52,50.41,50.51,86800.0,28.0821,28.1155,28.0543,28.1099,86800.0
2004-06-10 11:30:00,50.51,50.59,50.49,50.59,115300.0,28.1099,28.1545,28.0988,28.1545,115300.0
2004-06-10 12:00:00,50.58,50.6,50.55,50.6,54400.0,28.1489,28.16,28.1322,28.16,54400.0
2004-06-10 12:30:00,50.62,50.73,50.61,50.69,105900.0,28.1712,28.2324,28.1656,28.2101,105900.0
2004-06-10 13:00:00,50.69,50.89,50.67,50.88,134700.0,28.2101,28.3214,28.199,28.3158,134700.0
2004-06-10 13:30:00,50.88,51.0,50.77,50.89,223200.0,28.3158,28.3826,28.2546,28.3214,223200.0
2004-06-10 14:00:00,50.93,51.06,50.65,51.01,379500.0,28.3437,28.416,28.1878,28.3882,379500.0
2004-06-10 14:30:00,51.01,51.03,50.93,50.95,206800.0,28.3882,28.3993,28.3437,28.3548,206800.0
2004-06-10 15:00:00,50.94,50.94,50.77,50.83,385400.0,28.3492,28.3492,28.2546,28.288,385400.0
2004-06-10 15:30:00,50.83,51.0,50.82,50.91,271100.0,28.288,28.3826,28.2825,28.3325,271100.0
2004-06-14 09:30:00,51.05,51.2,50.88,50.94,232700.0,28.4105,28.4939,28.3158,28.3492,232700.0
2004-06-14 10:00:00,50.93,51.01,50.8,50.82,148900.0,28.3437,28.3882,28.2713,28.2825,148900.0
2004-06-14 10:30:00,50.82,50.9,50.62,50.7,106900.0,28.2825,28.327,28.1712,28.2157,106900.0
2004-06-14 11:00:00,50.7,50.84,50.7,50.75,188100.0,28.2157,28.2936,28.2157,28.2435,188100.0
2004-06-14 11:30:00,50.75,50.75,50.62,50.62,133000.0,28.2435,28.2435,28.1712,28.1712,133000.0
2004-06-14 12:00:00,50.63,50.65,50.48,50.64,140700.0,28.1767,28.1878,28.0932,28.1823,140700.0
2004-06-14 12:30:00,50.64,50.7,50.62,50.67,67600.0,28.1823,28.2157,28.1712,28.199,67600.0
2004-06-14 13:00:00,50.67,50.71,50.65,50.65,141100.0,28.199,28.2212,28.1878,28.1878,141100.0
2004-06-14 13:30:00,50.65,50.68,50.52,50.6,96900.0,28.1878,28.2045,28.1155,28.16,96900.0
2004-06-14 14:00:00,50.6,50.7,50.56,50.58,123100.0,28.16,28.2157,28.1378,28.1489,123100.0
2004-06-14 14:30:00,50.56,50.58,50.45,50.5,157600.0,28.1378,28.1489,28.0765,28.1044,157600.0
2004-06-14 15:00:00,50.5,50.53,50.45,50.45,255300.0,28.1044,28.1211,28.0765,28.0765,255300.0
2004-06-14 15:30:00,50.44,50.52,50.43,50.45,347900.0,28.071,28.1155,28.0654,28.0765,347900.0
2004-06-15 09:30:00,50.3,50.58,50.09,50.43,296900.0,27.9931,28.1489,27.8762,28.0654,296900.0
2004-06-15 10:00:00,50.36,50.9,50.2,50.69,347100.0,28.0265,28.327,27.9374,28.2101,347100.0
2004-06-15 10:30:00,50.68,50.68,50.26,50.27,190600.0,28.2045,28.2045,27.9708,27.9764,190600.0
2004-06-15 11:00:00,50.26,50.43,50.22,50.24,193600.0,27.9708,28.0654,27.9485,27.9597,193600.0
2004-06-15 11:30:00,50.25,50.3,50.0,50.0,175800.0,27.9652,27.9931,27.8261,27.8261,175800.0
2004-06-15 12:00:00,50.0,50.19,50.0,50.14,137800.0,27.8261,27.9318,27.8261,27.904,137800.0
2004-06-15 12:30:00,50.13,50.13,49.86,49.88,211400.0,27.8985,27.8985,27.7482,27.7593,211400.0
2004-06-15 13:00:00,49.88,50.01,49.83,49.95,166800.0,27.7593,27.8317,27.7315,27.7983,166800.0
2004-06-15 13:30:00,49.96,50.01,49.95,50.01,125500.0,27.8038,27.8317,27.7983,27.8317,125500.0
2004-06-15 14:00:00,50.03,50.09,49.98,50.0,137800.0,27.8428,27.8762,27.815,27.8261,137800.0
2004-06-15 14:30:00,50.0,50.03,49.93,49.98,182600.0,27.8261,27.8428,27.7872,27.815,182600.0
2004-06-15 15:00:00,49.98,50.01,49.77,49.95,197900.0,27.815,27.8317,27.6981,27.7983,197900.0
2004-06-15 15:30:00,49.92,49.97,49.81,49.81,349900.0,27.7816,27.8094,27.7204,27.7204,349900.0
2004-06-16 09:30:00,49.75,50.42,49.74,50.21,186800.0,27.687,28.0598,27.6814,27.943,186800.0
2004-06-16 10:00:00,50.23,50.3,50.1,50.1,64800.0,27.9541,27.9931,27.8818,27.8818,64800.0
2004-06-16 10:30:00,50.11,50.3,50.1,50.27,52800.0,27.8873,27.9931,27.8818,27.9764,52800.0
2004-06-16 11:00:00,50.28,50.34,50.18,50.24,63100.0,27.9819,28.0153,27.9263,27.9597,63100.0
2004-06-16 11:30:00,50.25,50.47,50.24,50.46,70600.0,27.9652,28.0877,27.9597,28.0821,70600.0
2004-06-16 12:00:00,50.47,50.5,50.43,50.47,54700.0,28.0877,28.1044,28.0654,28.0877,54700.0
2004-06-16 12:30:00,50.47,50.47,50.28,50.32,54700.0,28.0877,28.0877,27.9819,28.0042,54700.0
2004-06-16 13:00:00,50.32,50.37,50.18,50.19,256100.0,28.0042,28.032,27.9263,27.9318,256100.0
2004-06-16 13:30:00,50.19,50.37,50.19,50.35,85700.0,27.9318,28.032,27.9318,28.0209,85700.0
2004-06-16 14:00:00,50.35,50.45,50.33,50.36,47300.0,28.0209,28.0765,28.0098,28.0265,47300.0
2004-06-16 14:30:00,50.36,50.46,50.36,50.41,48600.0,28.0265,28.0821,28.0265,28.0543,48600.0
2004-06-16 15:00:00,50.42,50.47,50.32,50.4,156800.0,28.0598,28.0877,28.0042,28.0487,156800.0
2004-06-16 15:30:00,50.4,50.5,50.39,50.47,242700.0,28.0487,28.1044,28.0432,28.0877,242700.0
2004-06-17 09:30:00,50.49,50.49,50.3,50.35,85900.0,28.0988,28.0988,27.9931,28.0209,85900.0
2004-06-17 10:00:00,50.34,50.34,50.15,50.2,121200.0,28.0153,28.0153,27.9096,27.9374,121200.0
2004-06-17 10:30:00,50.2,50.23,50.16,50.22,82800.0,27.9374,27.9541,27.9152,27.9485,82800.0
2004-06-17 11:00:00,50.23,50.25,50.19,50.19,91700.0,27.9541,27.9652,27.9318,27.9318,91700.0
2004-06-17 11:30:00,50.19,50.21,50.03,50.08,35500.0,27.9318,27.943,27.8428,27.8706,35500.0
2004-06-17 12:00:00,50.08,50.11,50.02,50.06,67900.0,27.8706,27.8873,27.8372,27.8595,67900.0
2004-06-17 12:30:00,50.06,50.13,50.04,50.12,34000.0,27.8595,27.8985,27.8484,27.8929,34000.0
2004-06-17 13:00:00,50.12,50.27,50.11,50.25,48200.0,27.8929,27.9764,27.8873,27.9652,48200.0
2004-06-17 13:30:00,50.24,50.24,50.18,50.23,27000.0,27.9597,27.9597,27.9263,27.9541,27000.0
2004-06-17 14:00:00,50.3,50.4,50.24,50.3,74600.0,27.9931,28.0487,27.9597,27.9931,74600.0
2004-06-17 14:30:00,50.3,50.35,50.17,50.19,72700.0,27.9931,28.0209,27.9207,27.9318,72700.0
2004-06-17 15:00:00,50.19,50.4,50.15,50.32,86100.0,27.9318,28.0487,27.9096,28.0042,86100.0
2004-06-17 15:30:00,50.32,50.36,49.47,49.55,1228900.0,28.0042,28.0265,27.5312,27.5757,1228900.0
2004-06-18 09:30:00,49.8,50.65,49.8,50.64,621900.0,27.7148,28.1878,27.7148,28.1823,621900.0
2004-06-18 10:00:00,50.65,50.69,50.48,50.53,240900.0,28.1878,28.2101,28.0932,28.1211,240900.0
2004-06-18 10:30:00,50.54,50.65,50.41,50.58,164500.0,28.1266,28.1878,28.0543,28.1489,164500.0
2004-06-18 11:00:00,50.58,50.63,50.38,50.41,107100.0,28.1489,28.1767,28.0376,28.0543,107100.0
2004-06-18 11:30:00,50.4,50.6,50.35,50.55,103800.0,28.0487,28.16,28.0209,28.1322,103800.0
2004-06-18 12:00:00,50.56,50.56,50.42,50.45,83600.0,28.1378,28.1378,28.0598,28.0765,83600.0
2004-06-18 12:30:00,50.45,50.53,50.42,50.42,61500.0,28.0765,28.1211,28.0598,28.0598,61500.0
2004-06-18 13:00:00,50.42,50.52,50.42,50.47,65300.0,28.0598,28.1155,28.0598,28.0877,65300.0
2004-06-18 13:30:00,50.47,50.56,50.45,50.5,70300.0,28.0877,28.1378,28.0765,28.1044,70300.0
2004-06-18 14:00:00,50.49,50.5,50.3,50.35,102600.0,28.0988,28.1044,27.9931,28.0209,102600.0
2004-06-18 14:30:00,50.35,50.35,50.24,50.3,139200.0,28.0209,28.0209,27.9597,27.9931,139200.0
2004-06-18 15:00:00,50.3,50.39,50.29,50.38,144600.0,27.9931,28.0432,27.9875,28.0376,144600.0
2004-06-18 15:30:00,50.38,50.67,50.34,50.66,227400.0,28.0376,28.199,28.0153,28.1934,227400.0
2004-06-21 09:30:00,50.58,50.7,50.51,50.58,142500.0,28.1489,28.2157,28.1099,28.1489,142500.0
2004-06-21 10:00:00,50.59,50.65,50.53,50.58,103000.0,28.1545,28.1878,28.1211,28.1489,103000.0
2004-06-21 10:30:00,50.58,50.6,50.5,50.5,51600.0,28.1489,28.16,28.1044,28.1044,51600.0
2004-06-21 11:00:00,50.51,50.58,50.39,50.52,96800.0,28.1099,28.1489,28.0432,28.1155,96800.0
2004-06-21 11:30:00,50.52,50.66,50.52,50.58,49400.0,28.1155,28.1934,28.1155,28.1489,49400.0
2004-06-21 12:00:00,50.58,50.66,50.57,50.62,89600.0,28.1489,28.1934,28.1433,28.1712,89600.0
2004-06-21 12:30:00,50.62,50.63,50.51,50.51,24900.0,28.1712,28.1767,28.1099,28.1099,24900.0
2004-06-21 13:00:00,50.53,50.69,50.49,50.67,34600.0,28.1211,28.2101,28.0988,28.199,34600.0
2004-06-21 13:30:00,50.68,50.72,50.65,50.65,39000.0,28.2045,28.2268,28.1878,28.1878,39000.0
2004-06-21 14:00:00,50.66,50.72,50.66,50.7,86900.0,28.1934,28.2268,28.1934,28.2157,86900.0
2004-06-21 14:30:00,50.69,50.7,50.59,50.59,196800.0,28.2101,28.2157,28.1545,28.1545,196800.0
2004-06-21 15:00:00,50.58,50.59,50.44,50.47,136600.0,28.1489,28.1545,28.071,28.0877,136600.0
2004-06-21 15:30:00,50.48,50.56,50.38,50.51,208700.0,28.0932,28.1378,28.0376,28.1099,208700.0
2004-06-22 09:30:00,50.4,50.7,50.32,50.57,152700.0,28.0487,28.2157,28.0042,28.1433,152700.0
2004-06-22 10:00:00,50.54,50.63,50.48,50.56,84700.0,28.1266,28.1767,28.0932,28.1378,84700.0
2004-06-22 10:30:00,50.58,50.65,50.53,50.6,122700.0,28.1489,28.1878,28.1211,28.16,122700.0
2004-06-22 11:00:00,50.59,50.63,50.51,50.55,139100.0,28.1545,28.1767,28.1099,28.1322,139100.0
2004-06-22 11:30:00,50.53,50.58,50.47,50.5,81200.0,28.1211,28.1489,28.0877,28.1044,81200.0
2004-06-22 12:00:00,50.5,50.59,50.45,50.46,39200.0,28.1044,28.1545,28.0765,28.0821,39200.0
2004-06-22 12:30:00,50.46,50.6,50.45,50.54,92900.0,28.0821,28.16,28.0765,28.1266,92900.0
2004-06-22 13:00:00,50.54,50.6,50.52,50.54,44900.0,28.1266,28.16,28.1155,28.1266,44900.0
2004-06-22 13:30:00,50.55,50.61,50.53,50.59,99200.0,28.1322,28.1656,28.1211,28.1545,99200.0
2004-06-22 14:00:00,50.61,50.87,50.59,50.84,97300.0,28.1656,28.3103,28.1545,28.2936,97300.0
2004-06-22 14:30:00,50.86,50.95,50.76,50.92,356000.0,28.3047,28.3548,28.2491,28.3381,356000.0
2004-06-22 15:00:00,50.92,51.0,50.89,51.0,275700.0,28.3381,28.3826,28.3214,28.3826,275700.0
2004-06-22 15:30:00,51.0,51.03,50.91,50.97,261300.0,28.3826,28.3993,28.3325,28.3659,261300.0
2004-06-23 09:30:00,50.85,50.99,50.76,50.97,61800.0,28.2992,28.3771,28.2491,28.3659,61800.0
2004-06-23 10:00:00,50.97,51.13,50.9,51.13,74800.0,28.3659,28.455,28.327,28.455,74800.0
2004-06-23 10:30:00,51.12,51.12,50.94,50.95,94800.0,28.4494,28.4494,28.3492,28.3548,94800.0
2004-06-23 11:00:00,50.96,51.11,50.94,51.06,109700.0,28.3604,28.4438,28.3492,28.416,109700.0
2004-06-23 11:30:00,51.06,51.26,51.05,51.25,169300.0,28.416,28.5273,28.4105,28.5218,169300.0
2004-06-23 12:00:00,51.25,51.4,51.21,51.32,107600.0,28.5218,28.6052,28.4995,28.5607,107600.0
2004-06-23 12:30:00,51.33,51.38,51.27,51.35,82500.0,28.5663,28.5941,28.5329,28.5774,82500.0
2004-06-23 13:00:00,51.35,51.4,51.3,51.37,64300.0,28.5774,28.6052,28.5496,28.5885,64300.0
2004-06-23 13:30:00,51.39,51.39,51.31,51.32,71600.0,28.5997,28.5997,28.5552,28.5607,71600.0
2004-06-23 14:00:00,51.34,51.57,51.34,51.49,225300.0,28.5718,28.6998,28.5718,28.6553,225300.0
2004-06-23 14:30:00,51.48,51.61,51.47,51.6,166100.0,28.6498,28.7221,28.6442,28.7165,166100.0
2004-06-23 15:00:00,51.6,51.84,51.6,51.75,328100.0,28.7165,28.8501,28.7165,28.8,328100.0
2004-06-23 15:30:00,51.75,52.01,51.75,51.82,460900.0,28.8,28.9447,28.8,28.839,460900.0
2004-06-24 09:30:00,51.46,51.8,51.29,51.8,158300.0,28.6386,28.8278,28.544,28.8278,158300.0
2004-06-24 10:00:00,51.8,51.98,51.62,51.94,144500.0,28.8278,28.928,28.7277,28.9058,144500.0
2004-06-24 10:30:00,51.94,52.03,51.94,51.97,133700.0,28.9058,28.9558,28.9058,28.9225,133700.0
2004-06-24 11:00:00,51.96,52.19,51.96,52.1,153400.0,28.9169,29.0449,28.9169,28.9948,153400.0
2004-06-24 11:30:00,52.13,52.18,52.05,52.09,187600.0,29.0115,29.0393,28.967,28.9892,187600.0
2004-06-24 12:00:00,52.1,52.1,51.96,51.99,49400.0,28.9948,28.9948,28.9169,28.9336,49400.0
2004-06-24 12:30:00,52.0,52.09,51.97,52.08,151000.0,28.9392,28.9892,28.9225,28.9837,151000.0
2004-06-24 13:00:00,52.09,52.2,52.06,52.2,80100.0,28.9892,29.0505,28.9725,29.0505,80100.0
2004-06-24 13:30:00,52.19,52.23,52.1,52.12,67800.0,29.0449,29.0672,28.9948,29.0059,67800.0
2004-06-24 14:00:00,52.12,52.24,52.1,52.22,156000.0,29.0059,29.0727,28.9948,29.0616,156000.0
2004-06-24 14:30:00,52.22,52.29,52.2,52.25,119200.0,29.0616,29.1005,29.0505,29.0783,119200.0
2004-06-24 15:00:00,52.26,52.27,52.14,52.18,258600.0,29.0838,29.0894,29.0171,29.0393,258600.0
2004-06-24 15:30:00,52.18,52.18,52.08,52.11,104100.0,29.0393,29.0393,28.9837,29.0004,104100.0
2004-06-25 09:30:00,52.3,52.5,51.94,52.08,396100.0,29.1061,29.2174,28.9058,28.9837,396100.0
2004-06-25 10:00:00,52.09,52.33,52.03,52.15,223900.0,28.9892,29.1228,28.9558,29.0226,223900.0
2004-06-25 10:30:00,52.15,52.27,52.13,52.15,111200.0,29.0226,29.0894,29.0115,29.0226,111200.0
2004-06-25 11:00:00,52.14,52.2,52.09,52.19,56400.0,29.0171,29.0505,28.9892,29.0449,56400.0
2004-06-25 11:30:00,52.2,52.28,52.07,52.1,207800.0,29.0505,29.095,28.9781,28.9948,207800.0
2004-06-25 12:00:00,52.12,52.16,52.05,52.11,86200.0,29.0059,29.0282,28.967,29.0004,86200.0
2004-06-25 12:30:00,52.1,52.15,52.07,52.1,85000.0,28.9948,29.0226,28.9781,28.9948,85000.0
2004-06-25 13:00:00,52.1,52.11,52.05,52.1,82300.0,28.9948,29.0004,28.967,28.9948,82300.0
2004-06-25 13:30:00,52.09,52.1,52.05,52.05,60600.0,28.9892,28.9948,28.967,28.967,60600.0
2004-06-25 14:00:00,52.05,52.07,51.83,52.03,115800.0,28.967,28.9781,28.8445,28.9558,115800.0
2004-06-25 14:30:00,52.03,52.11,51.86,51.87,121600.0,28.9558,29.0004,28.8612,28.8668,121600.0
2004-06-25 15:00:00,51.87,51.96,51.81,51.9,146000.0,28.8668,28.9169,28.8334,28.8835,146000.0
2004-06-25 15:30:00,51.89,52.06,51.86,51.9,207600.0,28.8779,28.9725,28.8612,28.8835,207600.0
2004-06-28 09:30:00,51.9,52.13,51.8,51.97,157700.0,28.8835,29.0115,28.8278,28.9225,157700.0
2004-06-28 10:00:00,51.99,51.99,51.5,51.57,120400.0,28.9336,28.9336,28.6609,28.6998,120400.0
2004-06-28 10:30:00,51.57,51.64,51.51,51.6,138600.0,28.6998,28.7388,28.6665,28.7165,138600.0
2004-06-28 11:00:00,51.6,51.72,51.55,51.65,83300.0,28.7165,28.7833,28.6887,28.7444,83300.0
2004-06-28 11:30:00,51.66,51.66,51.36,51.36,81600.0,28.7499,28.7499,28.583,28.583,81600.0
2004-06-28 12:00:00,51.36,51.37,51.21,51.25,103900.0,28.583,28.5885,28.4995,28.5218,103900.0
2004-06-28 12:30:00,51.24,51.28,51.22,51.27,90900.0,28.5162,28.5385,28.5051,28.5329,90900.0
2004-06-28 13:00:00,51.28,51.51,51.28,51.48,74000.0,28.5385,28.6665,28.5385,28.6498,74000.0
2004-06-28 13:30:00,51.49,51.55,51.28,51.3,48300.0,28.6553,28.6887,28.5385,28.5496,48300.0
2004-06-28 14:00:00,51.33,51.43,51.07,51.08,84200.0,28.5663,28.6219,28.4216,28.4272,84200.0
2004-06-28 14:30:00,51.08,51.12,50.92,50.99,183900.0,28.4272,28.4494,28.3381,28.3771,183900.0
2004-06-28 15:00:00,50.98,51.03,50.95,51.01,168900.0,28.3715,28.3993,28.3548,28.3882,168900.0
2004-06-28 15:30:00,51.01,51.03,50.77,50.8,276500.0,28.3882,28.3993,28.2546,28.2713,276500.0
2004-06-29 09:30:00,50.7,50.84,50.55,50.76,114100.0,28.2157,28.2936,28.1322,28.2491,114100.0
2004-06-29 10:00:00,50.77,50.8,50.58,50.68,105000.0,28.2546,28.2713,28.1489,28.2045,105000.0
2004-06-29 10:30:00,50.68,50.95,50.67,50.86,90800.0,28.2045,28.3548,28.199,28.3047,90800.0
2004-06-29 11:00:00,50.86,51.09,50.86,51.05,65100.0,28.3047,28.4327,28.3047,28.4105,65100.0
2004-06-29 11:30:00,51.04,51.2,51.04,51.15,160400.0,28.4049,28.4939,28.4049,28.4661,160400.0
2004-06-29 12:00:00,51.15,51.48,51.15,51.45,129000.0,28.4661,28.6498,28.4661,28.6331,129000.0
2004-06-29 12:30:00,51.43,51.6,51.42,51.6,94800.0,28.6219,28.7165,28.6164,28.7165,94800.0
2004-06-29 13:00:00,51.6,51.79,51.59,51.73,84300.0,28.7165,28.8223,28.711,28.7889,84300.0
2004-06-29 13:30:00,51.74,51.79,51.66,51.73,96200.0,28.7945,28.8223,28.7499,28.7889,96200.0
2004-06-29 14:00:00,51.73,51.97,51.71,51.93,128500.0,28.7889,28.9225,28.7778,28.9002,128500.0
2004-06-29 14:30:00,51.93,51.95,51.84,51.86,108300.0,28.9002,28.9113,28.8501,28.8612,108300.0
2004-06-29 15:00:00,51.86,51.99,51.8,51.98,404900.0,28.8612,28.9336,28.8278,28.928,404900.0
2004-06-29 15:30:00,51.99,51.99,51.72,51.85,288900.0,28.9336,28.9336,28.7833,28.8557,288900.0
2004-06-30 09:30:00,51.4,51.78,51.4,51.66,174000.0,28.6052,28.8167,28.6052,28.7499,174000.0
2004-06-30 10:00:00,51.65,51.81,51.58,51.75,61100.0,28.7444,28.8334,28.7054,28.8,61100.0
2004-06-30 10:30:00,51.75,51.8,51.53,51.58,86900.0,28.8,28.8278,28.6776,28.7054,86900.0
2004-06-30 11:00:00,51.58,51.67,51.48,51.6,41600.0,28.7054,28.7555,28.6498,28.7165,41600.0
2004-06-30 11:30:00,51.6,51.6,51.4,51.47,80200.0,28.7165,28.7165,28.6052,28.6442,80200.0
2004-06-30 12:00:00,51.48,51.57,51.47,51.56,36000.0,28.6498,28.6998,28.6442,28.6943,36000.0
2004-06-30 12:30:00,51.53,51.56,51.45,51.48,31900.0,28.6776,28.6943,28.6331,28.6498,31900.0
2004-06-30 13:00:00,51.48,51.74,51.48,51.71,56600.0,28.6498,28.7945,28.6498,28.7778,56600.0
2004-06-30 13:30:00,51.71,51.83,51.7,51.74,84800.0,28.7778,28.8445,28.7722,28.7945,84800.0
2004-06-30 14:00:00,51.74,51.94,51.66,51.88,112200.0,28.7945,28.9058,28.7499,28.8724,112200.0
2004-06-30 14:30:00,51.87,51.99,51.8,51.94,169900.0,28.8668,28.9336,28.8278,28.9058,169900.0
2004-06-30 15:00:00,51.95,52.08,51.89,52.06,309600.0,28.9113,28.9837,28.8779,28.9725,309600.0
2004-06-30 15:30:00,52.06,52.09,51.86,52.06,256500.0,28.9725,28.9892,28.8612,28.9725,256500.0
2004-07-01 09:30:00,51.6,51.95,51.42,51.87,186900.0,28.7165,28.9113,28.6164,28.8668,186900.0
2004-07-01 10:00:00,51.88,51.96,51.75,51.87,117200.0,28.8724,28.9169,28.8,28.8668,117200.0
2004-07-01 10:30:00,51.87,51.94,51.75,51.8,66500.0,28.8668,28.9058,28.8,28.8278,66500.0
2004-07-01 11:00:00,51.78,51.8,51.31,51.47,167300.0,28.8167,28.8278,28.5552,28.6442,167300.0
2004-07-01 11:30:00,51.49,51.77,51.44,51.74,131100.0,28.6553,28.8112,28.6275,28.7945,131100.0
2004-07-01 12:00:00,51.7,51.71,51.45,51.7,79700.0,28.7722,28.7778,28.6331,28.7722,79700.0
2004-07-01 12:30:00,51.7,51.73,51.61,51.61,178000.0,28.7722,28.7889,28.7221,28.7221,178000.0
2004-07-01 13:00:00,51.6,51.65,51.46,51.57,124600.0,28.7165,28.7444,28.6386,28.6998,124600.0
2004-07-01 13:30:00,51.57,51.63,51.33,51.39,68100.0,28.6998,28.7332,28.5663,28.5997,68100.0
2004-07-01 14:00:00,51.39,51.4,51.3,51.32,121300.0,28.5997,28.6052,28.5496,28.5607,121300.0
2004-07-01 14:30:00,51.33,51.45,51.22,51.41,131600.0,28.5663,28.6331,28.5051,28.6108,131600.0
2004-07-01 15:00:00,51.4,51.58,51.36,51.39,80300.0,28.6052,28.7054,28.583,28.5997,80300.0
2004-07-01 15:30:00,51.4,51.62,51.4,51.5,130300.0,28.6052,28.7277,28.6052,28.6609,130300.0
2004-07-02 09:30:00,51.44,51.8,51.08,51.22,143300.0,28.6275,28.8278,28.4272,28.5051,143300.0
2004-07-02 10:00:00,51.22,51.34,51.05,51.24,90100.0,28.5051,28.5718,28.4105,28.5162,90100.0
2004-07-02 10:30:00,51.24,51.3,51.18,51.27,88200.0,28.5162,28.5496,28.4828,28.5329,88200.0
2004-07-02 11:00:00,51.3,51.31,51.21,51.25,53200.0,28.5496,28.5552,28.4995,28.5218,53200.0
2004-07-02 11:30:00,51.21,51.35,51.16,51.34,33000.0,28.4995,28.5774,28.4717,28.5718,33000.0
2004-07-02 12:00:00,51.35,51.46,51.13,51.24,33900.0,28.5774,28.6386,28.455,28.5162,33900.0
2004-07-02 12:30:00,51.24,51.33,51.18,51.22,34300.0,28.5162,28.5663,28.4828,28.5051,34300.0
2004-07-02 13:00:00,51.23,51.48,51.22,51.46,34200.0,28.5106,28.6498,28.5051,28.6386,34200.0
2004-07-02 13:30:00,51.44,51.49,51.4,51.44,21800.0,28.6275,28.6553,28.6052,28.6275,21800.0
2004-07-02 14:00:00,51.44,51.56,51.36,51.53,46900.0,28.6275,28.6943,28.583,28.6776,46900.0
2004-07-02 14:30:00,51.53,51.63,51.51,51.6,53100.0,28.6776,28.7332,28.6665,28.7165,53100.0
2004-07-02 15:00:00,51.6,51.61,51.47,51.49,98500.0,28.7165,28.7221,28.6442,28.6553,98500.0
2004-07-02 15:30:00,51.48,51.61,51.47,51.57,186800.0,28.6498,28.7221,28.6442,28.6998,186800.0
2004-07-06 09:30:00,51.3,51.49,51.16,51.27,145900.0,28.5496,28.6553,28.4717,28.5329,145900.0
2004-07-06 10:00:00,51.27,51.36,51.17,51.25,166100.0,28.5329,28.583,28.4772,28.5218,166100.0
2004-07-06 10:30:00,51.24,51.52,51.2,51.43,150600.0,28.5162,28.672,28.4939,28.6219,150600.0
2004-07-06 11:00:00,51.41,51.44,51.17,51.4,73000.0,28.6108,28.6275,28.4772,28.6052,73000.0
2004-07-06 11:30:00,51.4,51.51,51.38,51.47,60500.0,28.6052,28.6665,28.5941,28.6442,60500.0
2004-07-06 12:00:00,51.47,51.49,51.36,51.44,65300.0,28.6442,28.6553,28.583,28.6275,65300.0
2004-07-06 12:30:00,51.44,51.66,51.44,51.63,54400.0,28.6275,28.7499,28.6275,28.7332,54400.0
2004-07-06 13:00:00,51.63,51.8,51.6,51.7,74100.0,28.7332,28.8278,28.7165,28.7722,74100.0
2004-07-06 13:30:00,51.7,51.72,51.55,51.57,69900.0,28.7722,28.7833,28.6887,28.6998,69900.0
2004-07-06 14:00:00,51.56,51.83,51.55,51.61,106100.0,28.6943,28.8445,28.6887,28.7221,106100.0
2004-07-06 14:30:00,51.58,51.83,51.57,51.75,93400.0,28.7054,28.8445,28.6998,28.8,93400.0
2004-07-06 15:00:00,51.76,51.8,51.63,51.79,120000.0,28.8056,28.8278,28.7332,28.8223,120000.0
2004-07-06 15:30:00,51.79,51.87,51.72,51.81,261000.0,28.8223,28.8668,28.7833,28.8334,261000.0
2004-07-07 09:30:00,51.81,52.31,51.77,52.26,401400.0,28.8334,29.1117,28.8112,29.0838,401400.0
2004-07-07 10:00:00,52.26,52.82,52.25,52.82,402000.0,29.0838,29.3955,29.0783,29.3955,402000.0
2004-07-07 10:30:00,52.87,52.95,52.64,52.64,300200.0,29.4233,29.4678,29.2953,29.2953,300200.0
2004-07-07 11:00:00,52.63,52.64,52.54,52.56,512900.0,29.2898,29.2953,29.2397,29.2508,512900.0
2004-07-07 11:30:00,52.57,52.75,52.55,52.73,367300.0,29.2564,29.3565,29.2452,29.3454,367300.0
2004-07-07 12:00:00,52.74,52.79,52.65,52.69,266700.0,29.351,29.3788,29.3009,29.3232,266700.0
2004-07-07 12:30:00,52.7,52.87,52.69,52.78,462200.0,29.3287,29.4233,29.3232,29.3732,462200.0
2004-07-07 13:00:00,52.76,52.87,52.69,52.81,67600.0,29.3621,29.4233,29.3232,29.3899,67600.0
2004-07-07 13:30:00,52.81,52.92,52.8,52.91,227900.0,29.3899,29.4512,29.3844,29.4456,227900.0
2004-07-07 14:00:00,52.9,53.0,52.9,53.0,195200.0,29.44,29.4957,29.44,29.4957,195200.0
2004-07-07 14:30:00,53.01,53.12,52.91,52.92,305600.0,29.5012,29.5625,29.4456,29.4512,305600.0
2004-07-07 15:00:00,52.91,53.0,52.84,52.86,309700.0,29.4456,29.4957,29.4066,29.4178,309700.0
2004-07-07 15:30:00,52.86,53.01,52.86,53.0,458300.0,29.4178,29.5012,29.4178,29.4957,458300.0
2004-07-08 09:30:00,53.04,53.25,52.86,53.13,256100.0,29.5179,29.6348,29.4178,29.568,256100.0
2004-07-08 10:00:00,53.14,53.94,53.1,53.93,385300.0,29.5736,30.0188,29.5513,30.0132,385300.0
2004-07-08 10:30:00,53.9,53.96,53.3,53.34,278400.0,29.9965,30.0299,29.6626,29.6849,278400.0
2004-07-08 11:00:00,53.35,53.61,53.35,53.44,275100.0,29.6905,29.8352,29.6905,29.7405,275100.0
2004-07-08 11:30:00,53.44,53.47,53.36,53.43,72400.0,29.7405,29.7572,29.696,29.735,72400.0
2004-07-08 12:00:00,53.41,53.41,53.17,53.2,322700.0,29.7238,29.7238,29.5903,29.607,322700.0
2004-07-08 12:30:00,53.2,53.37,53.2,53.3,89400.0,29.607,29.7016,29.607,29.6626,89400.0
2004-07-08 13:00:00,53.29,53.43,53.28,53.43,118900.0,29.6571,29.735,29.6515,29.735,118900.0
2004-07-08 13:30:00,53.42,53.46,53.34,53.36,273900.0,29.7294,29.7517,29.6849,29.696,273900.0
2004-07-08 14:00:00,53.37,53.37,53.2,53.29,302200.0,29.7016,29.7016,29.607,29.6571,302200.0
2004-07-08 14:30:00,53.3,53.45,53.25,53.4,280500.0,29.6626,29.7461,29.6348,29.7183,280500.0
2004-07-08 15:00:00,53.42,53.64,53.37,53.51,144300.0,29.7294,29.8518,29.7016,29.7795,144300.0
2004-07-08 15:30:00,53.5,53.6,53.29,53.29,411100.0,29.7739,29.8296,29.6571,29.6571,411100.0
2004-07-09 09:30:00,53.3,53.63,53.26,53.5,140100.0,29.6626,29.8463,29.6404,29.7739,140100.0
2004-07-09 10:00:00,53.5,53.7,53.42,53.62,130900.0,29.7739,29.8852,29.7294,29.8407,130900.0
2004-07-09 10:30:00,53.64,53.72,53.53,53.59,112300.0,29.8518,29.8964,29.7906,29.824,112300.0
2004-07-09 11:00:00,53.59,53.86,53.59,53.8,118300.0,29.824,29.9743,29.824,29.9409,118300.0
2004-07-09 11:30:00,53.8,53.84,53.73,53.82,119800.0,29.9409,29.9632,29.9019,29.952,119800.0
2004-07-09 12:00:00,53.82,53.88,53.74,53.82,94600.0,29.952,29.9854,29.9075,29.952,94600.0
2004-07-09 12:30:00,53.83,53.85,53.7,53.71,70500.0,29.9576,29.9687,29.8852,29.8908,70500.0
2004-07-09 13:00:00,53.71,53.9,53.71,53.9,111700.0,29.8908,29.9965,29.8908,29.9965,111700.0
2004-07-09 13:30:00,53.91,53.95,53.83,53.95,117600.0,30.0021,30.0244,29.9576,30.0244,117600.0
2004-07-09 14:00:00,53.95,54.05,53.91,54.05,202100.0,30.0244,30.08,30.0021,30.08,202100.0
2004-07-09 14:30:00,54.04,54.08,53.9,53.95,255500.0,30.0745,30.0967,29.9965,30.0244,255500.0
2004-07-09 15:00:00,53.94,54.16,53.9,54.13,266200.0,30.0188,30.1412,29.9965,30.1245,266200.0
2004-07-09 15:30:00,54.12,54.12,53.94,54.0,231500.0,30.119,30.119,30.0188,30.0522,231500.0
2004-07-13 09:30:00,54.0,54.15,53.85,54.09,219700.0,30.0522,30.1357,29.9687,30.1023,219700.0
2004-07-13 10:00:00,54.07,54.35,54.05,54.3,132700.0,30.0912,30.247,30.08,30.2192,132700.0
2004-07-13 10:30:00,54.3,54.33,54.21,54.29,129600.0,30.2192,30.2358,30.1691,30.2136,129600.0
2004-07-13 11:00:00,54.31,54.31,54.11,54.14,64300.0,30.2247,30.2247,30.1134,30.1301,64300.0
2004-07-13 11:30:00,54.17,54.21,54.06,54.2,115600.0,30.1468,30.1691,30.0856,30.1635,115600.0
2004-07-13 12:00:00,54.2,54.24,54.19,54.23,48000.0,30.1635,30.1858,30.1579,30.1802,48000.0
2004-07-13 12:30:00,54.23,54.27,54.2,54.25,109000.0,30.1802,30.2025,30.1635,30.1913,109000.0
2004-07-13 13:00:00,54.27,54.27,54.18,54.23,49900.0,30.2025,30.2025,30.1524,30.1802,49900.0
2004-07-13 13:30:00,54.21,54.35,54.16,54.33,152000.0,30.1691,30.247,30.1412,30.2358,152000.0
2004-07-13 14:00:00,54.33,54.47,54.31,54.44,200900.0,30.2358,30.3138,30.2247,30.2971,200900.0
2004-07-13 14:30:00,54.42,54.46,54.35,54.4,57600.0,30.2859,30.3082,30.247,30.2748,57600.0
2004-07-13 15:00:00,54.41,54.5,54.38,54.49,86700.0,30.2804,30.3305,30.2637,30.3249,86700.0
2004-07-13 15:30:00,54.49,54.55,54.42,54.5,210400.0,30.3249,30.3583,30.2859,30.3305,210400.0
2004-07-14 09:30:00,54.3,54.42,54.26,54.27,179300.0,30.2192,30.2859,30.1969,30.2025,179300.0
2004-07-14 10:00:00,54.27,54.45,54.24,54.33,173100.0,30.2025,30.3026,30.1858,30.2358,173100.0
2004-07-14 10:30:00,54.33,54.45,54.27,54.42,137800.0,30.2358,30.3026,30.2025,30.2859,137800.0
2004-07-14 11:00:00,54.43,54.5,54.37,54.5,172200.0,30.2915,30.3305,30.2581,30.3305,172200.0
2004-07-14 11:30:00,54.49,54.6,54.46,54.51,202300.0,30.3249,30.3861,30.3082,30.336,202300.0
2004-07-14 12:00:00,54.48,54.58,54.47,54.54,42000.0,30.3193,30.375,30.3138,30.3527,42000.0
2004-07-14 12:30:00,54.55,54.6,54.51,54.52,63400.0,30.3583,30.3861,30.336,30.3416,63400.0
2004-07-14 13:00:00,54.51,54.57,54.4,54.45,68200.0,30.336,30.3694,30.2748,30.3026,68200.0
2004-07-14 13:30:00,54.44,54.49,54.36,54.41,102500.0,30.2971,30.3249,30.2525,30.2804,102500.0
2004-07-14 14:00:00,54.42,54.42,54.22,54.3,75600.0,30.2859,30.2859,30.1746,30.2192,75600.0
2004-07-14 14:30:00,54.3,54.31,54.01,54.08,148300.0,30.2192,30.2247,30.0578,30.0967,148300.0
2004-07-14 15:00:00,54.08,54.09,53.86,53.86,181500.0,30.0967,30.1023,29.9743,29.9743,181500.0
2004-07-14 15:30:00,53.82,54.03,53.72,53.96,445100.0,29.952,30.0689,29.8964,30.0299,445100.0
2004-07-15 09:30:00,53.97,54.01,53.6,53.82,251700.0,30.0355,30.0578,29.8296,29.952,251700.0
2004-07-15 10:00:00,53.83,54.09,53.81,54.08,167500.0,29.9576,30.1023,29.9465,30.0967,167500.0
2004-07-15 10:30:00,54.09,54.09,53.96,53.96,197100.0,30.1023,30.1023,30.0299,30.0299,197100.0
2004-07-15 11:00:00,53.97,53.97,53.88,53.91,53200.0,30.0355,30.0355,29.9854,30.0021,53200.0
2004-07-15 11:30:00,53.92,54.04,53.92,54.01,117500.0,30.0077,30.0745,30.0077,30.0578,117500.0
2004-07-15 12:00:00,54.02,54.25,53.95,54.04,219200.0,30.0633,30.1913,30.0244,30.0745,219200.0
2004-07-15 12:30:00,54.04,54.17,54.01,54.17,91300.0,30.0745,30.1468,30.0578,30.1468,91300.0
2004-07-15 13:00:00,54.16,54.17,54.06,54.09,50400.0,30.1412,30.1468,30.0856,30.1023,50400.0
2004-07-15 13:30:00,54.09,54.1,53.94,54.01,80300.0,30.1023,30.1078,30.0188,30.0578,80300.0
2004-07-15 14:00:00,54.01,54.04,53.96,54.0,67200.0,30.0578,30.0745,30.0299,30.0522,67200.0
2004-07-15 14:30:00,54.01,54.03,53.86,53.87,100700.0,30.0578,30.0689,29.9743,29.9798,100700.0
2004-07-15 15:00:00,53.88,53.93,53.85,53.85,90200.0,29.9854,30.0132,29.9687,29.9687,90200.0
2004-07-15 15:30:00,53.84,53.88,53.66,53.69,222100.0,29.9632,29.9854,29.863,29.8797,222100.0
2004-07-16 09:30:00,53.98,54.08,53.71,54.05,257400.0,30.0411,30.0967,29.8908,30.08,257400.0
2004-07-16 10:00:00,54.05,54.2,54.02,54.2,182000.0,30.08,30.1635,30.0633,30.1635,182000.0
2004-07-16 10:30:00,54.2,54.55,54.2,54.52,345400.0,30.1635,30.3583,30.1635,30.3416,345400.0
2004-07-16 11:00:00,54.5,54.69,54.2,54.52,192800.0,30.3305,30.4362,30.1635,30.3416,192800.0
2004-07-16 11:30:00,54.53,54.57,54.48,54.5,176800.0,30.3472,30.3694,30.3193,30.3305,176800.0
2004-07-16 12:00:00,54.51,54.84,54.48,54.84,102200.0,30.336,30.5197,30.3193,30.5197,102200.0
2004-07-16 12:30:00,54.84,55.01,54.7,54.8,413100.0,30.5197,30.6143,30.4418,30.4974,413100.0
2004-07-16 13:00:00,54.74,54.91,54.65,54.9,210300.0,30.464,30.5586,30.4139,30.5531,210300.0
2004-07-16 13:30:00,54.9,55.02,54.88,54.89,339500.0,30.5531,30.6198,30.5419,30.5475,339500.0
2004-07-16 14:00:00,54.88,54.93,54.84,54.85,226400.0,30.5419,30.5698,30.5197,30.5252,226400.0
2004-07-16 14:30:00,54.85,54.88,54.68,54.75,640800.0,30.5252,30.5419,30.4306,30.4696,640800.0
2004-07-16 15:00:00,54.69,54.86,54.69,54.7,270700.0,30.4362,30.5308,30.4362,30.4418,270700.0
2004-07-16 15:30:00,54.7,54.74,54.65,54.66,348100.0,30.4418,30.464,30.4139,30.4195,348100.0
2004-07-19 09:30:00,54.7,54.97,54.69,54.96,179400.0,30.4418,30.592,30.4362,30.5865,179400.0
2004-07-19 10:00:00,55.0,55.03,54.67,54.69,358100.0,30.6087,30.6254,30.4251,30.4362,358100.0
2004-07-19 10:30:00,54.69,54.73,54.63,54.7,188900.0,30.4362,30.4585,30.4028,30.4418,188900.0
2004-07-19 11:00:00,54.7,54.7,54.58,54.64,114600.0,30.4418,30.4418,30.375,30.4084,114600.0
2004-07-19 11:30:00,54.63,54.63,54.48,54.56,103300.0,30.4028,30.4028,30.3193,30.3638,103300.0
2004-07-19 12:00:00,54.55,54.61,54.54,54.58,111400.0,30.3583,30.3917,30.3527,30.375,111400.0
2004-07-19 12:30:00,54.58,54.63,54.51,54.63,41300.0,30.375,30.4028,30.336,30.4028,41300.0
2004-07-19 13:00:00,54.62,54.65,54.54,54.54,104200.0,30.3972,30.4139,30.3527,30.3527,104200.0
2004-07-19 13:30:00,54.54,54.57,54.54,54.56,45100.0,30.3527,30.3694,30.3527,30.3638,45100.0
2004-07-19 14:00:00,54.55,54.75,54.54,54.71,94600.0,30.3583,30.4696,30.3527,30.4473,94600.0
2004-07-19 14:30:00,54.71,54.71,54.55,54.66,120800.0,30.4473,30.4473,30.3583,30.4195,120800.0
2004-07-19 15:00:00,54.66,54.71,54.66,54.66,129400.0,30.4195,30.4473,30.4195,30.4195,129400.0
2004-07-19 15:30:00,54.67,54.69,54.54,54.68,230700.0,30.4251,30.4362,30.3527,30.4306,230700.0
2004-07-20 09:30:00,54.4,54.7,54.35,54.69,222400.0,30.2748,30.4418,30.247,30.4362,222400.0
2004-07-20 10:00:00,54.68,54.68,54.53,54.56,170900.0,30.4306,30.4306,30.3472,30.3638,170900.0
2004-07-20 10:30:00,54.56,54.63,54.55,54.59,83500.0,30.3638,30.4028,30.3583,30.3805,83500.0
2004-07-20 11:00:00,54.6,54.65,54.45,54.5,79900.0,30.3861,30.4139,30.3026,30.3305,79900.0
2004-07-20 11:30:00,54.5,54.59,54.5,54.5,253500.0,30.3305,30.3805,30.3305,30.3305,253500.0
2004-07-20 12:00:00,54.5,54.54,54.46,54.52,103600.0,30.3305,30.3527,30.3082,30.3416,103600.0
2004-07-20 12:30:00,54.52,54.55,54.5,54.52,221900.0,30.3416,30.3583,30.3305,30.3416,221900.0
2004-07-20 13:00:00,54.53,54.53,54.4,54.47,75800.0,30.3472,30.3472,30.2748,30.3138,75800.0
2004-07-20 13:30:00,54.47,54.5,54.42,54.45,73600.0,30.3138,30.3305,30.2859,30.3026,73600.0
2004-07-20 14:00:00,54.45,54.6,54.39,54.59,77800.0,30.3026,30.3861,30.2692,30.3805,77800.0
2004-07-20 14:30:00,54.6,54.65,54.42,54.54,289600.0,30.3861,30.4139,30.2859,30.3527,289600.0
2004-07-20 15:00:00,54.53,54.95,54.53,54.95,329500.0,30.3472,30.5809,30.3472,30.5809,329500.0
2004-07-20 15:30:00,54.95,55.11,54.89,55.1,349200.0,30.5809,30.6699,30.5475,30.6644,349200.0
2004-07-21 09:30:00,55.03,55.48,55.0,55.43,180800.0,30.6254,30.8758,30.6087,30.848,180800.0
2004-07-21 10:00:00,55.32,55.41,55.07,55.3,180600.0,30.7868,30.8369,30.6477,30.7757,180600.0
2004-07-21 10:30:00,55.33,55.4,55.19,55.3,226400.0,30.7924,30.8313,30.7145,30.7757,226400.0
2004-07-21 11:00:00,55.29,55.3,54.77,54.82,216700.0,30.7701,30.7757,30.4807,30.5085,216700.0
2004-07-21 11:30:00,54.84,54.88,54.75,54.85,139100.0,30.5197,30.5419,30.4696,30.5252,139100.0
2004-07-21 12:00:00,54.84,54.98,54.84,54.96,233400.0,30.5197,30.5976,30.5197,30.5865,233400.0
2004-07-21 12:30:00,54.97,54.97,54.9,54.91,55100.0,30.592,30.592,30.5531,30.5586,55100.0
2004-07-21 13:00:00,54.93,55.01,54.9,54.91,45300.0,30.5698,30.6143,30.5531,30.5586,45300.0
2004-07-21 13:30:00,54.91,55.02,54.9,55.01,102300.0,30.5586,30.6198,30.5531,30.6143,102300.0
2004-07-21 14:00:00,55.01,55.01,54.9,54.95,145400.0,30.6143,30.6143,30.5531,30.5809,145400.0
2004-07-21 14:30:00,54.94,55.02,54.82,54.85,208500.0,30.5753,30.6198,30.5085,30.5252,208500.0
2004-07-21 15:00:00,54.85,54.95,54.6,54.69,197900.0,30.5252,30.5809,30.3861,30.4362,197900.0
2004-07-21 15:30:00,54.7,54.71,54.31,54.37,323300.0,30.4418,30.4473,30.2247,30.2581,323300.0
2004-07-22 09:30:00,53.95,54.26,53.92,54.1,226300.0,30.0244,30.1969,30.0077,30.1078,226300.0
2004-07-22 10:00:00,54.09,54.14,53.96,53.99,368800.0,30.1023,30.1301,30.0299,30.0466,368800.0
2004-07-22 10:30:00,53.99,54.0,53.64,53.69,218900.0,30.0466,30.0522,29.8518,29.8797,218900.0
2004-07-22 11:00:00,53.68,53.68,53.02,53.08,252700.0,29.8741,29.8741,29.5068,29.5402,252700.0
2004-07-22 11:30:00,53.09,53.13,52.82,52.96,298500.0,29.5458,29.568,29.3955,29.4734,298500.0
2004-07-22 12:00:00,52.95,53.09,52.92,53.08,236800.0,29.4678,29.5458,29.4512,29.5402,236800.0
2004-07-22 12:30:00,53.06,53.32,53.05,53.32,325900.0,29.5291,29.6738,29.5235,29.6738,325900.0
2004-07-22 13:00:00,53.3,53.35,53.11,53.11,145400.0,29.6626,29.6905,29.5569,29.5569,145400.0
2004-07-22 13:30:00,53.1,53.27,53.1,53.16,205100.0,29.5513,29.6459,29.5513,29.5847,205100.0
2004-07-22 14:00:00,53.16,53.4,53.15,53.29,192500.0,29.5847,29.7183,29.5792,29.6571,192500.0
2004-07-22 14:30:00,53.3,53.42,53.2,53.26,166200.0,29.6626,29.7294,29.607,29.6404,166200.0
2004-07-22 15:00:00,53.26,53.42,53.18,53.37,174400.0,29.6404,29.7294,29.5958,29.7016,174400.0
2004-07-22 15:30:00,53.38,53.55,53.31,53.34,397200.0,29.7072,29.8018,29.6682,29.6849,397200.0
2004-07-23 09:30:00,53.15,53.47,53.12,53.23,159100.0,29.5792,29.7572,29.5625,29.6237,159100.0
2004-07-23 10:00:00,53.2,53.38,53.1,53.35,119100.0,29.607,29.7072,29.5513,29.6905,119100.0
2004-07-23 10:30:00,53.35,53.5,53.31,53.45,256800.0,29.6905,29.7739,29.6682,29.7461,256800.0
2004-07-23 11:00:00,53.45,53.45,53.11,53.24,72900.0,29.7461,29.7461,29.5569,29.6292,72900.0
2004-07-23 11:30:00,53.24,53.3,53.16,53.3,28900.0,29.6292,29.6626,29.5847,29.6626,28900.0
2004-07-23 12:00:00,53.28,53.29,53.11,53.13,30000.0,29.6515,29.6571,29.5569,29.568,30000.0
2004-07-23 12:30:00,53.14,53.21,53.07,53.21,37000.0,29.5736,29.6125,29.5346,29.6125,37000.0
2004-07-23 13:00:00,53.21,53.25,53.15,53.17,60200.0,29.6125,29.6348,29.5792,29.5903,60200.0
2004-07-23 13:30:00,53.16,53.17,53.07,53.08,45100.0,29.5847,29.5903,29.5346,29.5402,45100.0
2004-07-23 14:00:00,53.06,53.13,53.0,53.07,79900.0,29.5291,29.568,29.4957,29.5346,79900.0
2004-07-23 14:30:00,53.07,53.07,52.91,52.98,59600.0,29.5346,29.5346,29.4456,29.4845,59600.0
2004-07-23 15:00:00,52.97,53.28,52.83,53.27,107900.0,29.479,29.6515,29.4011,29.6459,107900.0
2004-07-23 15:30:00,53.27,53.32,53.16,53.24,200000.0,29.6459,29.6738,29.5847,29.6292,200000.0
2004-07-26 09:30:00,52.97,53.25,52.82,52.85,138500.0,29.479,29.6348,29.3955,29.4122,138500.0
2004-07-26 10:00:00,52.85,52.88,52.34,52.48,255700.0,29.4122,29.4289,29.1284,29.2063,255700.0
2004-07-26 10:30:00,52.48,52.57,52.45,52.52,254700.0,29.2063,29.2564,29.1896,29.2285,254700.0
2004-07-26 11:00:00,52.51,52.55,51.86,52.0,272100.0,29.223,29.2452,28.8612,28.9392,272100.0
2004-07-26 11:30:00,52.0,52.29,52.0,52.21,217400.0,28.9392,29.1005,28.9392,29.056,217400.0
2004-07-26 12:00:00,52.21,52.38,52.13,52.35,90100.0,29.056,29.1506,29.0115,29.1339,90100.0
2004-07-26 12:30:00,52.35,52.45,52.29,52.35,107000.0,29.1339,29.1896,29.1005,29.1339,107000.0
2004-07-26 13:00:00,52.35,52.4,52.3,52.34,129300.0,29.1339,29.1618,29.1061,29.1284,129300.0
2004-07-26 13:30:00,52.35,52.36,52.26,52.3,113600.0,29.1339,29.1395,29.0838,29.1061,113600.0
2004-07-26 14:00:00,52.33,52.34,52.2,52.23,174900.0,29.1228,29.1284,29.0505,29.0672,174900.0
2004-07-26 14:30:00,52.23,52.25,52.09,52.09,150300.0,29.0672,29.0783,28.9892,28.9892,150300.0
2004-07-26 15:00:00,52.05,52.17,51.94,51.99,262000.0,28.967,29.0338,28.9058,28.9336,262000.0
2004-07-26 15:30:00,51.99,52.27,51.99,52.2,364200.0,28.9336,29.0894,28.9336,29.0505,364200.0
2004-07-27 09:30:00,51.25,52.6,51.2,51.8,581500.0,28.5218,29.2731,28.4939,28.8278,581500.0
2004-07-27 10:00:00,51.79,51.91,51.36,51.36,270500.0,28.8223,28.8891,28.583,28.583,270500.0
2004-07-27 10:30:00,51.35,51.75,51.27,51.54,196700.0,28.5774,28.8,28.5329,28.6832,196700.0
2004-07-27 11:00:00,51.53,51.9,51.48,51.88,210200.0,28.6776,28.8835,28.6498,28.8724,210200.0
2004-07-27 11:30:00,51.89,51.9,51.6,51.7,182800.0,28.8779,28.8835,28.7165,28.7722,182800.0
2004-07-27 12:00:00,51.7,51.87,51.68,51.84,111800.0,28.7722,28.8668,28.7611,28.8501,111800.0
2004-07-27 12:30:00,51.83,51.89,51.75,51.89,243800.0,28.8445,28.8779,28.8,28.8779,243800.0
2004-07-27 13:00:00,51.85,51.88,51.79,51.85,54300.0,28.8557,28.8724,28.8223,28.8557,54300.0
2004-07-27 13:30:00,51.85,51.91,51.77,51.9,274600.0,28.8557,28.8891,28.8112,28.8835,274600.0
2004-07-27 14:00:00,51.92,52.09,51.85,52.09,124500.0,28.8946,28.9892,28.8557,28.9892,124500.0
2004-07-27 14:30:00,52.09,52.32,52.05,52.29,113100.0,28.9892,29.1172,28.967,29.1005,113100.0
2004-07-27 15:00:00,52.3,52.53,52.26,52.39,139000.0,29.1061,29.2341,29.0838,29.1562,139000.0
2004-07-27 15:30:00,52.39,52.56,52.33,52.46,214300.0,29.1562,29.2508,29.1228,29.1952,214300.0
2004-07-28 09:30:00,52.41,53.07,52.31,52.81,227800.0,29.1673,29.5346,29.1117,29.3899,227800.0
2004-07-28 10:00:00,52.81,52.99,52.79,52.95,143500.0,29.3899,29.4901,29.3788,29.4678,143500.0
2004-07-28 10:30:00,52.95,53.21,52.95,53.03,109700.0,29.4678,29.6125,29.4678,29.5124,109700.0
2004-07-28 11:00:00,53.03,53.03,52.81,52.95,84200.0,29.5124,29.5124,29.3899,29.4678,84200.0
2004-07-28 11:30:00,52.96,53.05,52.91,53.04,70200.0,29.4734,29.5235,29.4456,29.5179,70200.0
2004-07-28 12:00:00,53.02,53.07,52.9,52.9,50600.0,29.5068,29.5346,29.44,29.44,50600.0
2004-07-28 12:30:00,52.91,52.92,52.82,52.88,49100.0,29.4456,29.4512,29.3955,29.4289,49100.0
2004-07-28 13:00:00,52.88,52.95,52.84,52.85,83300.0,29.4289,29.4678,29.4066,29.4122,83300.0
2004-07-28 13:30:00,52.85,52.89,52.8,52.8,50000.0,29.4122,29.4345,29.3844,29.3844,50000.0
2004-07-28 14:00:00,52.8,52.88,52.75,52.82,91000.0,29.3844,29.4289,29.3565,29.3955,91000.0
2004-07-28 14:30:00,52.82,52.88,52.75,52.8,95100.0,29.3955,29.4289,29.3565,29.3844,95100.0
2004-07-28 15:00:00,52.8,53.15,52.78,53.07,167000.0,29.3844,29.5792,29.3732,29.5346,167000.0
2004-07-28 15:30:00,53.07,53.1,52.96,53.1,205700.0,29.5346,29.5513,29.4734,29.5513,205700.0
2004-07-29 09:30:00,53.45,53.69,53.3,53.69,167600.0,29.7461,29.8797,29.6626,29.8797,167600.0
2004-07-29 10:00:00,53.68,53.73,53.47,53.5,120900.0,29.8741,29.9019,29.7572,29.7739,120900.0
2004-07-29 10:30:00,53.51,53.74,53.51,53.71,163700.0,29.7795,29.9075,29.7795,29.8908,163700.0
2004-07-29 11:00:00,53.73,53.74,53.47,53.48,142600.0,29.9019,29.9075,29.7572,29.7628,142600.0
2004-07-29 11:30:00,53.47,53.59,53.47,53.55,83700.0,29.7572,29.824,29.7572,29.8018,83700.0
2004-07-29 12:00:00,53.54,53.64,53.45,53.59,74300.0,29.7962,29.8518,29.7461,29.824,74300.0
2004-07-29 12:30:00,53.6,53.74,53.57,53.68,54600.0,29.8296,29.9075,29.8129,29.8741,54600.0
2004-07-29 13:00:00,53.68,53.7,53.52,53.61,51100.0,29.8741,29.8852,29.7851,29.8352,51100.0
2004-07-29 13:30:00,53.6,53.61,53.49,53.49,65900.0,29.8296,29.8352,29.7684,29.7684,65900.0
2004-07-29 14:00:00,53.5,53.5,53.19,53.25,91100.0,29.7739,29.7739,29.6014,29.6348,91100.0
2004-07-29 14:30:00,53.25,53.26,53.07,53.25,65000.0,29.6348,29.6404,29.5346,29.6348,65000.0
2004-07-29 15:00:00,53.25,53.25,53.02,53.05,173800.0,29.6348,29.6348,29.5068,29.5235,173800.0
2004-07-29 15:30:00,53.05,53.25,52.99,53.24,150000.0,29.5235,29.6348,29.4901,29.6292,150000.0
2004-07-30 09:30:00,53.22,53.42,53.07,53.07,85000.0,29.6181,29.7294,29.5346,29.5346,85000.0
2004-07-30 10:00:00,53.08,53.27,52.87,52.94,46700.0,29.5402,29.6459,29.4233,29.4623,46700.0
2004-07-30 10:30:00,52.97,53.17,52.93,53.13,35400.0,29.479,29.5903,29.4567,29.568,35400.0
2004-07-30 11:00:00,53.14,53.28,53.1,53.27,57200.0,29.5736,29.6515,29.5513,29.6459,57200.0
2004-07-30 11:30:00,53.29,53.3,53.03,53.09,92800.0,29.6571,29.6626,29.5124,29.5458,92800.0
2004-07-30 12:00:00,53.09,53.11,53.03,53.05,27300.0,29.5458,29.5569,29.5124,29.5235,27300.0
2004-07-30 12:30:00,53.05,53.16,53.0,53.01,20700.0,29.5235,29.5847,29.4957,29.5012,20700.0
2004-07-30 13:00:00,53.0,53.01,52.8,52.88,33900.0,29.4957,29.5012,29.3844,29.4289,33900.0
2004-07-30 13:30:00,52.87,52.88,52.59,52.69,54900.0,29.4233,29.4289,29.2675,29.3232,54900.0
2004-07-30 14:00:00,52.7,52.9,52.7,52.8,46300.0,29.3287,29.44,29.3287,29.3844,46300.0
2004-07-30 14:30:00,52.82,52.85,52.72,52.84,53000.0,29.3955,29.4122,29.3398,29.4066,53000.0
2004-07-30 15:00:00,52.85,52.97,52.82,52.9,110400.0,29.4122,29.479,29.3955,29.44,110400.0
2004-07-30 15:30:00,52.89,53.01,52.89,52.99,107700.0,29.4345,29.5012,29.4345,29.4901,107700.0
2004-08-02 09:30:00,53.02,53.11,52.72,52.83,115400.0,29.5068,29.5569,29.3398,29.4011,115400.0
2004-08-02 10:00:00,52.82,52.98,52.79,52.95,118000.0,29.3955,29.4845,29.3788,29.4678,118000.0
2004-08-02 10:30:00,52.95,53.3,52.94,53.27,185600.0,29.4678,29.6626,29.4623,29.6459,185600.0
2004-08-02 11:00:00,53.26,53.39,53.18,53.39,117600.0,29.6404,29.7127,29.5958,29.7127,117600.0
2004-08-02 11:30:00,53.39,53.65,53.34,53.65,108600.0,29.7127,29.8574,29.6849,29.8574,108600.0
2004-08-02 12:00:00,53.65,53.69,53.58,53.66,72800.0,29.8574,29.8797,29.8185,29.863,72800.0
2004-08-02 12:30:00,53.67,53.72,53.6,53.62,98800.0,29.8685,29.8964,29.8296,29.8407,98800.0
2004-08-02 13:00:00,53.62,53.84,53.62,53.79,82600.0,29.8407,29.9632,29.8407,29.9353,82600.0
2004-08-02 13:30:00,53.79,53.89,53.73,53.79,74900.0,29.9353,29.991,29.9019,29.9353,74900.0
2004-08-02 14:00:00,53.79,53.88,53.71,53.83,96500.0,29.9353,29.9854,29.8908,29.9576,96500.0
2004-08-02 14:30:00,53.83,53.85,53.73,53.75,68400.0,29.9576,29.9687,29.9019,29.9131,68400.0
2004-08-02 15:00:00,53.74,53.92,53.74,53.9,124200.0,29.9075,30.0077,29.9075,29.9965,124200.0
2004-08-02 15:30:00,53.9,53.95,53.76,53.79,222900.0,29.9965,30.0244,29.9186,29.9353,222900.0
2004-08-03 09:30:00,54.0,54.15,53.9,54.09,348100.0,30.0522,30.1357,29.9965,30.1023,348100.0
2004-08-03 10:00:00,54.09,54.29,54.05,54.18,210200.0,30.1023,30.2136,30.08,30.1524,210200.0
2004-08-03 10:30:00,54.15,54.23,54.12,54.14,164100.0,30.1357,30.1802,30.119,30.1301,164100.0
2004-08-03 11:00:00,54.15,54.16,54.01,54.12,129100.0,30.1357,30.1412,30.0578,30.119,129100.0
2004-08-03 11:30:00,54.11,54.23,54.11,54.22,67300.0,30.1134,30.1802,30.1134,30.1746,67300.0
2004-08-03 12:00:00,54.22,54.25,54.11,54.17,79200.0,30.1746,30.1913,30.1134,30.1468,79200.0
2004-08-03 12:30:00,54.17,54.19,54.07,54.07,62800.0,30.1468,30.1579,30.0912,30.0912,62800.0
2004-08-03 13:00:00,54.06,54.19,54.0,54.07,82100.0,30.0856,30.1579,30.0522,30.0912,82100.0
2004-08-03 13:30:00,54.06,54.2,54.04,54.1,158000.0,30.0856,30.1635,30.0745,30.1078,158000.0
2004-08-03 14:00:00,54.1,54.16,54.0,54.05,65200.0,30.1078,30.1412,30.0522,30.08,65200.0
2004-08-03 14:30:00,54.06,54.09,53.84,53.93,181100.0,30.0856,30.1023,29.9632,30.0132,181100.0
2004-08-03 15:00:00,53.93,54.03,53.81,53.85,127000.0,30.0132,30.0689,29.9465,29.9687,127000.0
2004-08-03 15:30:00,53.85,54.07,53.84,53.99,199900.0,29.9687,30.0912,29.9632,30.0466,199900.0
2004-08-04 09:30:00,53.75,54.05,53.74,53.99,147100.0,29.9131,30.08,29.9075,30.0466,147100.0
2004-08-04 10:00:00,54.0,54.0,53.57,53.58,106600.0,30.0522,30.0522,29.8129,29.8185,106600.0
2004-08-04 10:30:00,53.59,53.73,53.56,53.58,58800.0,29.824,29.9019,29.8073,29.8185,58800.0
2004-08-04 11:00:00,53.59,53.84,53.52,53.82,95500.0,29.824,29.9632,29.7851,29.952,95500.0
2004-08-04 11:30:00,53.84,53.88,53.73,53.76,59200.0,29.9632,29.9854,29.9019,29.9186,59200.0
2004-08-04 12:00:00,53.76,53.87,53.76,53.84,27900.0,29.9186,29.9798,29.9186,29.9632,27900.0
2004-08-04 12:30:00,53.84,53.86,53.73,53.74,45700.0,29.9632,29.9743,29.9019,29.9075,45700.0
2004-08-04 13:00:00,53.74,53.8,53.65,53.73,69200.0,29.9075,29.9409,29.8574,29.9019,69200.0
2004-08-04 13:30:00,53.72,53.93,53.72,53.89,90700.0,29.8964,30.0132,29.8964,29.991,90700.0
2004-08-04 14:00:00,53.89,54.07,53.88,53.99,84100.0,29.991,30.0912,29.9854,30.0466,84100.0
2004-08-04 14:30:00,53.99,54.14,53.98,54.13,55500.0,30.0466,30.1301,30.0411,30.1245,55500.0
2004-08-04 15:00:00,54.14,54.27,54.14,54.17,107200.0,30.1301,30.2025,30.1301,30.1468,107200.0
2004-08-04 15:30:00,54.16,54.17,53.98,54.07,145200.0,30.1412,30.1468,30.0411,30.0912,145200.0
2004-08-05 09:30:00,54.0,54.17,53.95,54.08,87300.0,30.0522,30.1468,30.0244,30.0967,87300.0
2004-08-05 10:00:00,54.05,54.06,53.85,54.06,74300.0,30.08,30.0856,29.9687,30.0856,74300.0
2004-08-05 10:30:00,54.05,54.15,54.01,54.1,87800.0,30.08,30.1357,30.0578,30.1078,87800.0
2004-08-05 11:00:00,54.11,54.11,53.92,53.97,87800.0,30.1134,30.1134,30.0077,30.0355,87800.0
2004-08-05 11:30:00,53.96,54.08,53.93,53.95,72500.0,30.0299,30.0967,30.0132,30.0244,72500.0
2004-08-05 12:00:00,53.94,53.95,53.68,53.86,109800.0,30.0188,30.0244,29.8741,29.9743,109800.0
2004-08-05 12:30:00,53.86,53.86,53.69,53.7,58000.0,29.9743,29.9743,29.8797,29.8852,58000.0
2004-08-05 13:00:00,53.69,53.78,53.68,53.72,94700.0,29.8797,29.9298,29.8741,29.8964,94700.0
2004-08-05 13:30:00,53.73,53.76,53.68,53.75,54100.0,29.9019,29.9186,29.8741,29.9131,54100.0
2004-08-05 14:00:00,53.75,53.75,53.54,53.71,34200.0,29.9131,29.9131,29.7962,29.8908,34200.0
2004-08-05 14:30:00,53.71,53.72,53.42,53.47,74700.0,29.8908,29.8964,29.7294,29.7572,74700.0
2004-08-05 15:00:00,53.48,53.6,53.42,53.45,68200.0,29.7628,29.8296,29.7294,29.7461,68200.0
2004-08-05 15:30:00,53.45,53.56,53.16,53.21,208000.0,29.7461,29.8073,29.5847,29.6125,208000.0
2004-08-06 09:30:00,53.0,53.18,52.75,52.78,133200.0,29.4957,29.5958,29.3565,29.3732,133200.0
2004-08-06 10:00:00,52.79,53.23,52.73,53.22,73200.0,29.3788,29.6237,29.3454,29.6181,73200.0
2004-08-06 10:30:00,53.23,53.4,53.2,53.27,134100.0,29.6237,29.7183,29.607,29.6459,134100.0
2004-08-06 11:00:00,53.28,53.53,53.23,53.53,210200.0,29.6515,29.7906,29.6237,29.7906,210200.0
2004-08-06 11:30:00,53.48,53.65,53.23,53.27,125900.0,29.7628,29.8574,29.6237,29.6459,125900.0
2004-08-06 12:00:00,53.23,53.23,53.06,53.17,169700.0,29.6237,29.6237,29.5291,29.5903,169700.0
2004-08-06 12:30:00,53.15,53.19,53.09,53.14,104300.0,29.5792,29.6014,29.5458,29.5736,104300.0
2004-08-06 13:00:00,53.14,53.14,52.98,52.99,119400.0,29.5736,29.5736,29.4845,29.4901,119400.0
2004-08-06 13:30:00,52.99,53.03,52.78,52.94,70000.0,29.4901,29.5124,29.3732,29.4623,70000.0
2004-08-06 14:00:00,52.94,53.0,52.83,52.95,126900.0,29.4623,29.4957,29.4011,29.4678,126900.0
2004-08-06 14:30:00,52.94,52.98,52.79,52.8,104400.0,29.4623,29.4845,29.3788,29.3844,104400.0
2004-08-06 15:00:00,52.81,52.89,52.72,52.84,109700.0,29.3899,29.4345,29.3398,29.4066,109700.0
2004-08-06 15:30:00,52.83,52.93,52.62,52.78,189400.0,29.4011,29.4567,29.2842,29.3732,189400.0
2004-08-09 09:30:00,52.9,53.4,52.83,53.16,146300.0,29.44,29.7183,29.4011,29.5847,146300.0
2004-08-09 10:00:00,53.16,53.39,53.15,53.33,204800.0,29.5847,29.7127,29.5792,29.6793,204800.0
2004-08-09 10:30:00,53.33,53.42,53.25,53.25,147600.0,29.6793,29.7294,29.6348,29.6348,147600.0
2004-08-09 11:00:00,53.25,53.26,53.16,53.24,112100.0,29.6348,29.6404,29.5847,29.6292,112100.0
2004-08-09 11:30:00,53.23,53.24,52.9,52.9,48400.0,29.6237,29.6292,29.44,29.44,48400.0
2004-08-09 12:00:00,52.92,53.05,52.8,53.05,133600.0,29.4512,29.5235,29.3844,29.5235,133600.0
2004-08-09 12:30:00,53.05,53.06,52.88,52.99,226500.0,29.5235,29.5291,29.4289,29.4901,226500.0
2004-08-09 13:00:00,53.0,53.01,52.87,52.87,74200.0,29.4957,29.5012,29.4233,29.4233,74200.0
2004-08-09 13:30:00,52.84,52.84,52.7,52.75,65300.0,29.4066,29.4066,29.3287,29.3565,65300.0
2004-08-09 14:00:00,52.74,52.74,52.5,52.68,198700.0,29.351,29.351,29.2174,29.3176,198700.0
2004-08-09 14:30:00,52.71,52.71,52.37,52.5,87700.0,29.3343,29.3343,29.1451,29.2174,87700.0
2004-08-09 15:00:00,52.47,52.71,52.4,52.69,220500.0,29.2007,29.3343,29.1618,29.3232,220500.0
2004-08-09 15:30:00,52.69,52.79,52.67,52.7,236800.0,29.3232,29.3788,29.312,29.3287,236800.0
2004-08-10 09:30:00,52.73,52.8,52.51,52.66,248300.0,29.3454,29.3844,29.223,29.3065,248300.0
2004-08-10 10:00:00,52.65,52.99,52.62,52.98,207900.0,29.3009,29.4901,29.2842,29.4845,207900.0
2004-08-10 10:30:00,53.0,53.12,52.82,52.92,302600.0,29.4957,29.5625,29.3955,29.4512,302600.0
2004-08-10 11:00:00,52.9,53.0,52.83,52.93,106700.0,29.44,29.4957,29.4011,29.4567,106700.0
2004-08-10 11:30:00,52.93,52.99,52.89,52.9,76000.0,29.4567,29.4901,29.4345,29.44,76000.0
2004-08-10 12:00:00,52.91,52.92,52.79,52.85,86100.0,29.4456,29.4512,29.3788,29.4122,86100.0
2004-08-10 12:30:00,52.83,52.94,52.8,52.83,147400.0,29.4011,29.4623,29.3844,29.4011,147400.0
2004-08-10 13:00:00,52.83,52.92,52.82,52.83,94000.0,29.4011,29.4512,29.3955,29.4011,94000.0
2004-08-10 13:30:00,52.83,53.0,52.83,52.98,73500.0,29.4011,29.4957,29.4011,29.4845,73500.0
2004-08-10 14:00:00,52.98,53.05,52.85,52.94,107500.0,29.4845,29.5235,29.4122,29.4623,107500.0
2004-08-10 14:30:00,52.94,53.06,52.87,53.0,273500.0,29.4623,29.5291,29.4233,29.4957,273500.0
2004-08-10 15:00:00,53.0,53.16,52.99,53.0,370100.0,29.4957,29.5847,29.4901,29.4957,370100.0
2004-08-10 15:30:00,52.99,53.23,52.95,53.19,294600.0,29.4901,29.6237,29.4678,29.6014,294600.0
2004-08-11 09:30:00,52.9,53.63,52.8,52.86,168200.0,29.44,29.8463,29.3844,29.4178,168200.0
2004-08-11 10:00:00,52.86,53.09,52.75,53.05,169400.0,29.4178,29.5458,29.3565,29.5235,169400.0
2004-08-11 10:30:00,53.05,53.11,52.95,53.1,172300.0,29.5235,29.5569,29.4678,29.5513,172300.0
2004-08-11 11:00:00,53.1,53.23,53.02,53.23,106200.0,29.5513,29.6237,29.5068,29.6237,106200.0
2004-08-11 11:30:00,53.21,53.22,53.0,53.05,77900.0,29.6125,29.6181,29.4957,29.5235,77900.0
2004-08-11 12:00:00,53.05,53.09,52.94,53.01,115000.0,29.5235,29.5458,29.4623,29.5012,115000.0
2004-08-11 12:30:00,53.01,53.02,52.96,52.99,34800.0,29.5012,29.5068,29.4734,29.4901,34800.0
2004-08-11 13:00:00,52.98,53.09,52.96,53.04,56900.0,29.4845,29.5458,29.4734,29.5179,56900.0
2004-08-11 13:30:00,53.03,53.08,52.99,53.05,71000.0,29.5124,29.5402,29.4901,29.5235,71000.0
2004-08-11 14:00:00,53.05,53.05,52.85,53.04,107200.0,29.5235,29.5235,29.4122,29.5179,107200.0
2004-08-11 14:30:00,53.03,53.1,53.0,53.08,98900.0,29.5124,29.5513,29.4957,29.5402,98900.0
2004-08-11 15:00:00,53.09,53.2,53.03,53.12,69900.0,29.5458,29.607,29.5124,29.5625,69900.0
2004-08-11 15:30:00,53.13,53.17,52.97,53.01,208600.0,29.568,29.5903,29.479,29.5012,208600.0
2004-08-12 09:30:00,52.9,53.01,52.76,52.85,198300.0,29.44,29.5012,29.3621,29.4122,198300.0
2004-08-12 10:00:00,52.83,52.83,52.59,52.63,92600.0,29.4011,29.4011,29.2675,29.2898,92600.0
2004-08-12 10:30:00,52.64,52.67,52.47,52.48,62800.0,29.2953,29.312,29.2007,29.2063,62800.0
2004-08-12 11:00:00,52.48,52.66,52.47,52.63,149000.0,29.2063,29.3065,29.2007,29.2898,149000.0
2004-08-12 11:30:00,52.6,52.64,52.5,52.5,67100.0,29.2731,29.2953,29.2174,29.2174,67100.0
2004-08-12 12:00:00,52.51,52.59,52.41,52.41,84300.0,29.223,29.2675,29.1673,29.1673,84300.0
2004-08-12 12:30:00,52.4,52.44,52.36,52.42,53700.0,29.1618,29.184,29.1395,29.1729,53700.0
2004-08-12 13:00:00,52.42,52.42,52.05,52.14,129300.0,29.1729,29.1729,28.967,29.0171,129300.0
2004-08-12 13:30:00,52.14,52.28,52.1,52.28,49700.0,29.0171,29.095,28.9948,29.095,49700.0
2004-08-12 14:00:00,52.29,52.44,52.25,52.35,150000.0,29.1005,29.184,29.0783,29.1339,150000.0
2004-08-12 14:30:00,52.36,52.58,52.28,52.51,145700.0,29.1395,29.2619,29.095,29.223,145700.0
2004-08-12 15:00:00,52.51,52.52,52.18,52.27,145600.0,29.223,29.2285,29.0393,29.0894,145600.0
2004-08-12 15:30:00,52.26,52.3,52.2,52.29,173600.0,29.0838,29.1061,29.0505,29.1005,173600.0
2004-08-13 09:30:00,52.29,52.4,52.17,52.31,65600.0,29.1005,29.1618,29.0338,29.1117,65600.0
2004-08-13 10:00:00,52.3,52.47,52.18,52.44,71700.0,29.1061,29.2007,29.0393,29.184,71700.0
2004-08-13 10:30:00,52.44,52.56,52.4,52.48,116400.0,29.184,29.2508,29.1618,29.2063,116400.0
2004-08-13 11:00:00,52.5,52.76,52.49,52.73,85600.0,29.2174,29.3621,29.2118,29.3454,85600.0
2004-08-13 11:30:00,52.73,52.91,52.71,52.78,60900.0,29.3454,29.4456,29.3343,29.3732,60900.0
2004-08-13 12:00:00,52.79,52.81,52.64,52.68,47900.0,29.3788,29.3899,29.2953,29.3176,47900.0
2004-08-13 12:30:00,52.69,52.76,52.65,52.72,65700.0,29.3232,29.3621,29.3009,29.3398,65700.0
2004-08-13 13:00:00,52.72,52.77,52.67,52.77,44100.0,29.3398,29.3677,29.312,29.3677,44100.0
2004-08-13 13:30:00,52.8,52.99,52.8,52.95,59100.0,29.3844,29.4901,29.3844,29.4678,59100.0
2004-08-13 14:00:00,52.95,53.02,52.94,53.02,88100.0,29.4678,29.5068,29.4623,29.5068,88100.0
2004-08-13 14:30:00,53.02,53.03,52.85,52.95,125200.0,29.5068,29.5124,29.4122,29.4678,125200.0
2004-08-13 15:00:00,52.95,53.0,52.87,52.99,91800.0,29.4678,29.4957,29.4233,29.4901,91800.0
2004-08-13 15:30:00,52.98,53.05,52.93,52.97,225500.0,29.4845,29.5235,29.4567,29.479,225500.0
2004-08-16 09:30:00,52.98,53.42,52.91,53.36,99800.0,29.4845,29.7294,29.4456,29.696,99800.0
2004-08-16 10:00:00,53.36,53.87,53.34,53.85,307200.0,29.696,29.9798,29.6849,29.9687,307200.0
2004-08-16 10:30:00,53.4,54.01,53.4,53.98,218000.0,29.7183,30.0578,29.7183,30.0411,218000.0
2004-08-16 11:00:00,53.98,54.05,53.87,53.89,180100.0,30.0411,30.08,29.9798,29.991,180100.0
2004-08-16 11:30:00,53.89,53.96,53.88,53.9,65800.0,29.991,30.0299,29.9854,29.9965,65800.0
2004-08-16 12:00:00,53.9,53.98,53.86,53.94,55800.0,29.9965,30.0411,29.9743,30.0188,55800.0
2004-08-16 12:30:00,53.94,53.99,53.92,53.99,71900.0,30.0188,30.0466,30.0077,30.0466,71900.0
2004-08-16 13:00:00,53.98,54.05,53.96,54.0,84300.0,30.0411,30.08,30.0299,30.0522,84300.0
2004-08-16 13:30:00,54.0,54.19,54.0,54.19,82900.0,30.0522,30.1579,30.0522,30.1579,82900.0
2004-08-16 14:00:00,54.19,54.19,54.06,54.06,90100.0,30.1579,30.1579,30.0856,30.0856,90100.0
2004-08-16 14:30:00,54.07,54.07,53.93,54.0,142100.0,30.0912,30.0912,30.0132,30.0522,142100.0
2004-08-16 15:00:00,54.0,54.07,53.94,53.98,215800.0,30.0522,30.0912,30.0188,30.0411,215800.0
2004-08-16 15:30:00,53.99,54.11,53.97,54.11,216400.0,30.0466,30.1134,30.0355,30.1134,216400.0
2004-08-17 09:30:00,54.11,54.63,54.1,54.49,133100.0,30.1134,30.4028,30.1078,30.3249,133100.0
2004-08-17 10:00:00,54.49,54.5,54.08,54.15,87500.0,30.3249,30.3305,30.0967,30.1357,87500.0
2004-08-17 10:30:00,54.15,54.26,54.11,54.15,135200.0,30.1357,30.1969,30.1134,30.1357,135200.0
2004-08-17 11:00:00,54.13,54.23,54.02,54.02,126500.0,30.1245,30.1802,30.0633,30.0633,126500.0
2004-08-17 11:30:00,54.02,54.15,54.02,54.1,94100.0,30.0633,30.1357,30.0633,30.1078,94100.0
2004-08-17 12:00:00,54.1,54.14,54.09,54.14,163900.0,30.1078,30.1301,30.1023,30.1301,163900.0
2004-08-17 12:30:00,54.14,54.16,54.11,54.13,35500.0,30.1301,30.1412,30.1134,30.1245,35500.0
2004-08-17 13:00:00,54.14,54.16,54.1,54.1,53800.0,30.1301,30.1412,30.1078,30.1078,53800.0
2004-08-17 13:30:00,54.1,54.12,54.05,54.07,65100.0,30.1078,30.119,30.08,30.0912,65100.0
2004-08-17 14:00:00,54.06,54.1,54.05,54.07,45400.0,30.0856,30.1078,30.08,30.0912,45400.0
2004-08-17 14:30:00,54.07,54.1,54.04,54.08,64400.0,30.0912,30.1078,30.0745,30.0967,64400.0
2004-08-17 15:00:00,54.09,54.11,53.96,53.96,62700.0,30.1023,30.1134,30.0299,30.0299,62700.0
2004-08-17 15:30:00,53.97,54.08,53.95,54.05,228400.0,30.0355,30.0967,30.0244,30.08,228400.0
2004-08-18 09:30:00,53.75,54.02,53.72,54.01,231700.0,29.9131,30.0633,29.8964,30.0578,231700.0
2004-08-18 10:00:00,54.02,54.1,53.99,54.1,234200.0,30.0633,30.1078,30.0466,30.1078,234200.0
2004-08-18 10:30:00,54.09,54.28,54.02,54.11,136100.0,30.1023,30.208,30.0633,30.1134,136100.0
2004-08-18 11:00:00,54.1,54.1,54.03,54.06,214800.0,30.1078,30.1078,30.0689,30.0856,214800.0
2004-08-18 11:30:00,54.06,54.1,53.96,53.99,230600.0,30.0856,30.1078,30.0299,30.0466,230600.0
2004-08-18 12:00:00,53.98,53.98,53.8,53.85,82900.0,30.0411,30.0411,29.9409,29.9687,82900.0
2004-08-18 12:30:00,53.85,53.87,53.79,53.82,66300.0,29.9687,29.9798,29.9353,29.952,66300.0
2004-08-18 13:00:00,53.82,53.85,53.77,53.83,72500.0,29.952,29.9687,29.9242,29.9576,72500.0
2004-08-18 13:30:00,53.81,53.95,53.81,53.93,84700.0,29.9465,30.0244,29.9465,30.0132,84700.0
2004-08-18 14:00:00,53.94,54.02,53.92,53.92,97500.0,30.0188,30.0633,30.0077,30.0077,97500.0
2004-08-18 14:30:00,53.95,53.97,53.79,53.86,55700.0,30.0244,30.0355,29.9353,29.9743,55700.0
2004-08-18 15:00:00,53.86,53.88,53.78,53.81,267400.0,29.9743,29.9854,29.9298,29.9465,267400.0
2004-08-18 15:30:00,53.8,53.84,53.76,53.8,310700.0,29.9409,29.9632,29.9186,29.9409,310700.0
2004-08-19 09:30:00,53.75,53.78,53.56,53.68,125100.0,29.9131,29.9298,29.8073,29.8741,125100.0
2004-08-19 10:00:00,53.7,53.82,53.63,53.65,57000.0,29.8852,29.952,29.8463,29.8574,57000.0
2004-08-19 10:30:00,53.64,53.71,53.64,53.68,58300.0,29.8518,29.8908,29.8518,29.8741,58300.0
2004-08-19 11:00:00,53.67,53.76,53.67,53.75,107400.0,29.8685,29.9186,29.8685,29.9131,107400.0
2004-08-19 11:30:00,53.75,53.77,53.71,53.76,110800.0,29.9131,29.9242,29.8908,29.9186,110800.0
2004-08-19 12:00:00,53.75,53.84,53.72,53.84,53200.0,29.9131,29.9632,29.8964,29.9632,53200.0
2004-08-19 12:30:00,53.85,53.92,53.8,53.92,96200.0,29.9687,30.0077,29.9409,30.0077,96200.0
2004-08-19 13:00:00,53.92,53.93,53.71,53.71,118900.0,30.0077,30.0132,29.8908,29.8908,118900.0
2004-08-19 13:30:00,53.69,53.74,53.63,53.66,44400.0,29.8797,29.9075,29.8463,29.863,44400.0
2004-08-19 14:00:00,53.69,53.69,53.59,53.65,86500.0,29.8797,29.8797,29.824,29.8574,86500.0
2004-08-19 14:30:00,53.65,53.77,53.65,53.76,91600.0,29.8574,29.9242,29.8574,29.9186,91600.0
2004-08-19 15:00:00,53.76,53.97,53.74,53.97,89500.0,29.9186,30.0355,29.9075,30.0355,89500.0
2004-08-19 15:30:00,53.97,54.16,53.97,54.04,210700.0,30.0355,30.1412,30.0355,30.0745,210700.0
2004-08-20 09:30:00,54.05,54.15,53.9,53.91,73300.0,30.08,30.1357,29.9965,30.0021,73300.0
2004-08-20 10:00:00,53.9,54.0,53.86,53.88,40700.0,29.9965,30.0522,29.9743,29.9854,40700.0
2004-08-20 10:30:00,53.93,54.01,53.86,53.9,36200.0,30.0132,30.0578,29.9743,29.9965,36200.0
2004-08-20 11:00:00,53.9,53.99,53.85,53.94,30600.0,29.9965,30.0466,29.9687,30.0188,30600.0
2004-08-20 11:30:00,53.93,53.98,53.87,53.92,58000.0,30.0132,30.0411,29.9798,30.0077,58000.0
2004-08-20 12:00:00,53.92,54.07,53.89,53.93,44100.0,30.0077,30.0912,29.991,30.0132,44100.0
2004-08-20 12:30:00,53.93,53.97,53.87,53.94,60300.0,30.0132,30.0355,29.9798,30.0188,60300.0
2004-08-20 13:00:00,53.94,53.97,53.9,53.94,36400.0,30.0188,30.0355,29.9965,30.0188,36400.0
2004-08-20 13:30:00,53.95,54.18,53.95,54.09,44600.0,30.0244,30.1524,30.0244,30.1023,44600.0
2004-08-20 14:00:00,54.09,54.3,54.09,54.24,104400.0,30.1023,30.2192,30.1023,30.1858,104400.0
2004-08-20 14:30:00,54.25,54.25,54.17,54.25,103200.0,30.1913,30.1913,30.1468,30.1913,103200.0
2004-08-20 15:00:00,54.25,54.31,54.22,54.25,141300.0,30.1913,30.2247,30.1746,30.1913,141300.0
2004-08-20 15:30:00,54.25,54.26,54.16,54.25,143600.0,30.1913,30.1969,30.1412,30.1913,143600.0
2004-08-23 09:30:00,54.18,54.37,54.0,54.06,74200.0,30.1524,30.2581,30.0522,30.0856,74200.0
2004-08-23 10:00:00,54.11,54.14,53.98,53.98,117900.0,30.1134,30.1301,30.0411,30.0411,117900.0
2004-08-23 10:30:00,53.99,54.01,53.93,54.01,305800.0,30.0466,30.0578,30.0132,30.0578,305800.0
2004-08-23 11:00:00,54.01,54.13,54.01,54.09,64500.0,30.0578,30.1245,30.0578,30.1023,64500.0
2004-08-23 11:30:00,54.09,54.09,53.98,54.02,35200.0,30.1023,30.1023,30.0411,30.0633,35200.0
2004-08-23 12:00:00,54.02,54.04,53.98,54.03,25800.0,30.0633,30.0745,30.0411,30.0689,25800.0
2004-08-23 12:30:00,54.03,54.05,53.97,54.0,30800.0,30.0689,30.08,30.0355,30.0522,30800.0
2004-08-23 13:00:00,54.0,54.02,53.95,53.98,44300.0,30.0522,30.0633,30.0244,30.0411,44300.0
2004-08-23 13:30:00,53.96,54.0,53.95,54.0,60500.0,30.0299,30.0522,30.0244,30.0522,60500.0
2004-08-23 14:00:00,54.01,54.03,53.96,54.0,49000.0,30.0578,30.0689,30.0299,30.0522,49000.0
2004-08-23 14:30:00,54.01,54.99,53.94,53.96,44200.0,30.0578,30.6032,30.0188,30.0299,44200.0
2004-08-23 15:00:00,53.96,54.91,53.83,53.89,69500.0,30.0299,30.5586,29.9576,29.991,69500.0
2004-08-23 15:30:00,53.89,53.99,53.85,53.89,103900.0,29.991,30.0466,29.9687,29.991,103900.0
2004-08-24 09:30:00,54.2,54.35,54.17,54.2,112900.0,30.1635,30.247,30.1468,30.1635,112900.0
2004-08-24 10:00:00,54.19,54.19,53.93,53.97,118600.0,30.1579,30.1579,30.0132,30.0355,118600.0
2004-08-24 10:30:00,53.97,54.0,53.96,54.0,30100.0,30.0355,30.0522,30.0299,30.0522,30100.0
2004-08-24 11:00:00,53.99,54.0,53.95,53.98,76100.0,30.0466,30.0522,30.0244,30.0411,76100.0
2004-08-24 11:30:00,53.99,54.0,53.91,53.96,41500.0,30.0466,30.0522,30.0021,30.0299,41500.0
2004-08-24 12:00:00,53.97,53.99,53.89,53.9,38100.0,30.0355,30.0466,29.991,29.9965,38100.0
2004-08-24 12:30:00,53.9,54.0,53.89,53.99,36200.0,29.9965,30.0522,29.991,30.0466,36200.0
2004-08-24 13:00:00,53.98,54.03,53.96,54.02,75200.0,30.0411,30.0689,30.0299,30.0633,75200.0
2004-08-24 13:30:00,54.01,54.07,53.98,54.05,86400.0,30.0578,30.0912,30.0411,30.08,86400.0
2004-08-24 14:00:00,54.07,54.13,54.05,54.12,84900.0,30.0912,30.1245,30.08,30.119,84900.0
2004-08-24 14:30:00,54.12,54.15,54.1,54.11,140300.0,30.119,30.1357,30.1078,30.1134,140300.0
2004-08-24 15:00:00,54.1,54.13,54.05,54.09,51600.0,30.1078,30.1245,30.08,30.1023,51600.0
2004-08-24 15:30:00,54.1,54.16,54.08,54.12,230000.0,30.1078,30.1412,30.0967,30.119,230000.0
2004-08-25 09:30:00,54.11,54.34,54.07,54.07,58200.0,30.1134,30.2414,30.0912,30.0912,58200.0
2004-08-25 10:00:00,54.11,54.28,54.01,54.25,86900.0,30.1134,30.208,30.0578,30.1913,86900.0
2004-08-25 10:30:00,54.24,54.33,54.08,54.16,50900.0,30.1858,30.2358,30.0967,30.1412,50900.0
2004-08-25 11:00:00,54.15,54.21,54.08,54.09,22600.0,30.1357,30.1691,30.0967,30.1023,22600.0
2004-08-25 11:30:00,54.08,54.19,54.08,54.17,42200.0,30.0967,30.1579,30.0967,30.1468,42200.0
2004-08-25 12:00:00,54.18,54.46,54.18,54.41,57000.0,30.1524,30.3082,30.1524,30.2804,57000.0
2004-08-25 12:30:00,54.4,54.77,54.4,54.72,102600.0,30.2748,30.4807,30.2748,30.4529,102600.0
2004-08-25 13:00:00,54.72,55.46,54.53,54.93,158300.0,30.4529,30.8647,30.3472,30.5698,158300.0
2004-08-25 13:30:00,54.91,54.91,54.77,54.78,64000.0,30.5586,30.5586,30.4807,30.4863,64000.0
2004-08-25 14:00:00,54.78,54.85,54.75,54.84,120300.0,30.4863,30.5252,30.4696,30.5197,120300.0
2004-08-25 14:30:00,54.83,54.84,54.79,54.8,83800.0,30.5141,30.5197,30.4918,30.4974,83800.0
2004-08-25 15:00:00,54.8,54.8,54.68,54.71,129300.0,30.4974,30.4974,30.4306,30.4473,129300.0
2004-08-25 15:30:00,54.7,54.71,54.43,54.43,446800.0,30.4418,30.4473,30.2915,30.2915,446800.0
2004-08-26 09:30:00,53.95,54.0,53.2,53.26,582900.0,30.0244,30.0522,29.607,29.6404,582900.0
2004-08-26 10:00:00,53.27,53.48,53.0,53.13,470900.0,29.6459,29.7628,29.4957,29.568,470900.0
2004-08-26 10:30:00,53.14,53.22,53.04,53.22,184300.0,29.5736,29.6181,29.5179,29.6181,184300.0
2004-08-26 11:00:00,53.22,53.22,53.07,53.09,257800.0,29.6181,29.6181,29.5346,29.5458,257800.0
2004-08-26 11:30:00,53.09,53.09,52.93,53.0,219300.0,29.5458,29.5458,29.4567,29.4957,219300.0
2004-08-26 12:00:00,53.0,53.07,52.97,53.06,91700.0,29.4957,29.5346,29.479,29.5291,91700.0
2004-08-26 12:30:00,53.06,53.13,53.0,53.07,104800.0,29.5291,29.568,29.4957,29.5346,104800.0
2004-08-26 13:00:00,53.07,53.1,53.02,53.1,321600.0,29.5346,29.5513,29.5068,29.5513,321600.0
2004-08-26 13:30:00,53.1,53.18,53.08,53.13,184000.0,29.5513,29.5958,29.5402,29.568,184000.0
2004-08-26 14:00:00,53.14,53.28,53.14,53.2,257000.0,29.5736,29.6515,29.5736,29.607,257000.0
2004-08-26 14:30:00,53.2,53.34,53.2,53.3,149800.0,29.607,29.6849,29.607,29.6626,149800.0
2004-08-26 15:00:00,53.29,53.34,53.28,53.29,176300.0,29.6571,29.6849,29.6515,29.6571,176300.0
2004-08-26 15:30:00,53.3,53.38,53.26,53.27,360900.0,29.6626,29.7072,29.6404,29.6459,360900.0
2004-08-27 09:30:00,53.35,53.5,53.1,53.2,128900.0,29.6905,29.7739,29.5513,29.607,128900.0
2004-08-27 10:00:00,53.19,53.24,53.09,53.19,122500.0,29.6014,29.6292,29.5458,29.6014,122500.0
2004-08-27 10:30:00,53.19,53.27,53.13,53.15,77100.0,29.6014,29.6459,29.568,29.5792,77100.0
2004-08-27 11:00:00,53.15,53.2,53.06,53.09,56800.0,29.5792,29.607,29.5291,29.5458,56800.0
2004-08-27 11:30:00,53.08,53.12,53.06,53.12,78800.0,29.5402,29.5625,29.5291,29.5625,78800.0
2004-08-27 12:00:00,53.12,53.18,53.1,53.12,141100.0,29.5625,29.5958,29.5513,29.5625,141100.0
2004-08-27 12:30:00,53.13,53.27,53.13,53.26,82700.0,29.568,29.6459,29.568,29.6404,82700.0
2004-08-27 13:00:00,53.27,53.3,53.25,53.26,59200.0,29.6459,29.6626,29.6348,29.6404,59200.0
2004-08-27 13:30:00,53.26,53.26,53.13,53.13,50100.0,29.6404,29.6404,29.568,29.568,50100.0
2004-08-27 14:00:00,53.13,53.31,53.13,53.31,44300.0,29.568,29.6682,29.568,29.6682,44300.0
2004-08-27 14:30:00,53.29,53.5,53.28,53.45,138500.0,29.6571,29.7739,29.6515,29.7461,138500.0
2004-08-27 15:00:00,53.44,53.49,53.41,53.46,71100.0,29.7405,29.7684,29.7238,29.7517,71100.0
2004-08-27 15:30:00,53.45,53.46,53.34,53.4,112000.0,29.7461,29.7517,29.6849,29.7183,112000.0
2004-08-30 09:30:00,53.0,53.32,53.0,53.25,103400.0,29.6165,29.7953,29.6165,29.7562,103400.0
2004-08-30 10:00:00,53.25,53.42,53.19,53.4,126100.0,29.7562,29.8512,29.7226,29.84,126100.0
2004-08-30 10:30:00,53.4,53.59,53.31,53.54,116200.0,29.84,29.9462,29.7897,29.9182,116200.0
2004-08-30 11:00:00,53.53,53.69,53.46,53.67,71800.0,29.9126,30.002,29.8735,29.9909,71800.0
2004-08-30 11:30:00,53.66,53.8,53.66,53.73,104600.0,29.9853,30.0635,29.9853,30.0244,104600.0
2004-08-30 12:00:00,53.73,53.79,53.71,53.78,47000.0,30.0244,30.0579,30.0132,30.0523,47000.0
2004-08-30 12:30:00,53.77,53.86,53.76,53.84,55200.0,30.0467,30.097,30.0412,30.0859,55200.0
2004-08-30 13:00:00,53.84,53.9,53.82,53.85,73800.0,30.0859,30.1194,30.0747,30.0914,73800.0
2004-08-30 13:30:00,53.84,53.94,53.83,53.94,72000.0,30.0859,30.1417,30.0803,30.1417,72000.0
2004-08-30 14:00:00,53.92,54.03,53.92,54.01,160500.0,30.1306,30.192,30.1306,30.1809,160500.0
2004-08-30 14:30:00,54.0,54.01,53.9,53.93,93700.0,30.1753,30.1809,30.1194,30.1362,93700.0
2004-08-30 15:00:00,53.93,53.93,53.79,53.85,109300.0,30.1362,30.1362,30.0579,30.0914,109300.0
2004-08-30 15:30:00,53.85,53.98,53.7,53.71,393300.0,30.0914,30.1641,30.0076,30.0132,393300.0
2004-08-31 09:30:00,53.72,53.88,53.65,53.76,92900.0,30.0188,30.1082,29.9797,30.0412,92900.0
2004-08-31 10:00:00,53.76,53.84,53.63,53.63,186300.0,30.0412,30.0859,29.9685,29.9685,186300.0
2004-08-31 10:30:00,53.62,53.68,53.57,53.6,239000.0,29.9629,29.9965,29.935,29.9517,239000.0
2004-08-31 11:00:00,53.59,53.6,53.45,53.57,72700.0,29.9462,29.9517,29.8679,29.935,72700.0
2004-08-31 11:30:00,53.57,53.58,53.46,53.48,41700.0,29.935,29.9406,29.8735,29.8847,41700.0
2004-08-31 12:00:00,53.48,53.58,53.45,53.52,124500.0,29.8847,29.9406,29.8679,29.907,124500.0
2004-08-31 12:30:00,53.53,53.59,53.49,53.5,32800.0,29.9126,29.9462,29.8903,29.8959,32800.0
2004-08-31 13:00:00,53.5,53.55,53.47,53.51,34500.0,29.8959,29.9238,29.8791,29.9015,34500.0
2004-08-31 13:30:00,53.5,53.66,53.47,53.63,73600.0,29.8959,29.9853,29.8791,29.9685,73600.0
2004-08-31 14:00:00,53.64,53.64,53.46,53.62,57700.0,29.9741,29.9741,29.8735,29.9629,57700.0
2004-08-31 14:30:00,53.6,53.93,53.6,53.84,72600.0,29.9517,30.1362,29.9517,30.0859,72600.0
2004-08-31 15:00:00,53.84,53.84,53.61,53.69,92000.0,30.0859,30.0859,29.9573,30.002,92000.0
2004-08-31 15:30:00,53.69,53.86,53.64,53.8,191300.0,30.002,30.097,29.9741,30.0635,191300.0
2004-09-01 09:30:00,53.95,54.0,53.81,53.99,140600.0,30.1473,30.1753,30.0691,30.1697,140600.0
2004-09-01 10:00:00,53.98,54.3,53.98,54.29,114300.0,30.1641,30.3429,30.1641,30.3373,114300.0
2004-09-01 10:30:00,54.29,54.29,54.11,54.11,66300.0,30.3373,30.3373,30.2367,30.2367,66300.0
2004-09-01 11:00:00,54.11,54.27,54.09,54.22,85100.0,30.2367,30.3261,30.2256,30.2982,85100.0
2004-09-01 11:30:00,54.21,54.23,53.98,54.0,73500.0,30.2926,30.3038,30.1641,30.1753,73500.0
2004-09-01 12:00:00,53.98,54.14,53.94,54.13,54000.0,30.1641,30.2535,30.1417,30.2479,54000.0
2004-09-01 12:30:00,54.13,54.2,54.11,54.16,43900.0,30.2479,30.287,30.2367,30.2647,43900.0
2004-09-01 13:00:00,54.16,54.23,54.0,54.15,136700.0,30.2647,30.3038,30.1753,30.2591,136700.0
2004-09-01 13:30:00,54.15,54.24,54.14,54.24,39200.0,30.2591,30.3094,30.2535,30.3094,39200.0
2004-09-01 14:00:00,54.24,54.35,54.18,54.34,90400.0,30.3094,30.3708,30.2759,30.3653,90400.0
2004-09-01 14:30:00,54.34,54.41,54.3,54.34,73300.0,30.3653,30.4044,30.3429,30.3653,73300.0
2004-09-01 15:00:00,54.34,54.35,54.11,54.27,106500.0,30.3653,30.3708,30.2367,30.3261,106500.0
2004-09-01 15:30:00,54.27,54.29,54.15,54.28,153900.0,30.3261,30.3373,30.2591,30.3317,153900.0
2004-09-02 09:30:00,54.32,54.35,54.15,54.31,75400.0,30.3541,30.3708,30.2591,30.3485,75400.0
2004-09-02 10:00:00,54.32,54.44,54.19,54.24,90800.0,30.3541,30.4211,30.2814,30.3094,90800.0
2004-09-02 10:30:00,54.25,54.52,54.2,54.48,123100.0,30.315,30.4658,30.287,30.4435,123100.0
2004-09-02 11:00:00,54.48,54.62,54.48,54.52,111000.0,30.4435,30.5217,30.4435,30.4658,111000.0
2004-09-02 11:30:00,54.51,54.52,54.21,54.28,116000.0,30.4603,30.4658,30.2926,30.3317,116000.0
2004-09-02 12:00:00,54.27,54.38,54.26,54.38,78000.0,30.3261,30.3876,30.3206,30.3876,78000.0
2004-09-02 12:30:00,54.38,54.44,54.37,54.38,41100.0,30.3876,30.4211,30.382,30.3876,41100.0
2004-09-02 13:00:00,54.37,54.45,54.3,54.4,91700.0,30.382,30.4267,30.3429,30.3988,91700.0
2004-09-02 13:30:00,54.4,54.44,54.32,54.43,38900.0,30.3988,30.4211,30.3541,30.4156,38900.0
2004-09-02 14:00:00,54.42,54.59,54.4,54.58,74500.0,30.41,30.505,30.3988,30.4994,74500.0
2004-09-02 14:30:00,54.6,54.75,54.51,54.75,81400.0,30.5105,30.5944,30.4603,30.5944,81400.0
2004-09-02 15:00:00,54.75,54.98,54.72,54.9,193100.0,30.5944,30.7229,30.5776,30.6782,193100.0
2004-09-02 15:30:00,54.92,54.92,54.75,54.78,569200.0,30.6894,30.6894,30.5944,30.6111,569200.0
2004-09-03 09:30:00,54.72,54.95,54.72,54.76,88300.0,30.5776,30.7061,30.5776,30.6,88300.0
2004-09-03 10:00:00,54.77,54.88,54.77,54.82,111100.0,30.6055,30.667,30.6055,30.6335,111100.0
2004-09-03 10:30:00,54.82,54.92,54.81,54.89,64000.0,30.6335,30.6894,30.6279,30.6726,64000.0
2004-09-03 11:00:00,54.89,54.92,54.83,54.9,57400.0,30.6726,30.6894,30.6391,30.6782,57400.0
2004-09-03 11:30:00,54.89,54.99,54.88,54.98,55700.0,30.6726,30.7285,30.667,30.7229,55700.0
2004-09-03 12:00:00,54.97,54.98,54.87,54.97,46700.0,30.7173,30.7229,30.6614,30.7173,46700.0
2004-09-03 12:30:00,54.96,54.97,54.88,54.92,31900.0,30.7117,30.7173,30.667,30.6894,31900.0
2004-09-03 13:00:00,54.91,54.94,54.9,54.92,45600.0,30.6838,30.7005,30.6782,30.6894,45600.0
2004-09-03 13:30:00,54.92,54.97,54.9,54.92,43600.0,30.6894,30.7173,30.6782,30.6894,43600.0
2004-09-03 14:00:00,54.92,54.99,54.91,54.95,67000.0,30.6894,30.7285,30.6838,30.7061,67000.0
2004-09-03 14:30:00,54.95,54.96,54.88,54.92,79400.0,30.7061,30.7117,30.667,30.6894,79400.0
2004-09-03 15:00:00,54.92,54.98,54.84,54.98,95100.0,30.6894,30.7229,30.6447,30.7229,95100.0
2004-09-03 15:30:00,54.98,54.98,54.65,54.73,200900.0,30.7229,30.7229,30.5385,30.5832,200900.0
2004-09-07 09:30:00,54.72,55.0,54.71,54.99,122700.0,30.5776,30.7341,30.572,30.7285,122700.0
2004-09-07 10:00:00,54.99,55.01,54.91,54.92,216200.0,30.7285,30.7397,30.6838,30.6894,216200.0
2004-09-07 10:30:00,54.95,55.0,54.72,54.72,132200.0,30.7061,30.7341,30.5776,30.5776,132200.0
2004-09-07 11:00:00,54.73,54.92,54.72,54.9,116100.0,30.5832,30.6894,30.5776,30.6782,116100.0
2004-09-07 11:30:00,54.9,54.94,54.8,54.84,73700.0,30.6782,30.7005,30.6223,30.6447,73700.0
2004-09-07 12:00:00,54.84,54.89,54.81,54.83,33100.0,30.6447,30.6726,30.6279,30.6391,33100.0
2004-09-07 12:30:00,54.83,54.93,54.8,54.86,218700.0,30.6391,30.695,30.6223,30.6558,218700.0
2004-09-07 13:00:00,54.85,54.89,54.81,54.83,97300.0,30.6503,30.6726,30.6279,30.6391,97300.0
2004-09-07 13:30:00,54.82,54.82,54.65,54.65,50700.0,30.6335,30.6335,30.5385,30.5385,50700.0
2004-09-07 14:00:00,54.65,54.71,54.56,54.61,75000.0,30.5385,30.572,30.4882,30.5161,75000.0
2004-09-07 14:30:00,54.6,54.6,54.28,54.46,120000.0,30.5105,30.5105,30.3317,30.4323,120000.0
2004-09-07 15:00:00,54.46,54.5,54.36,54.38,130200.0,30.4323,30.4547,30.3764,30.3876,130200.0
2004-09-07 15:30:00,54.38,54.51,54.37,54.49,195500.0,30.3876,30.4603,30.382,30.4491,195500.0
2004-09-08 09:30:00,54.4,54.61,54.3,54.58,77900.0,30.3988,30.5161,30.3429,30.4994,77900.0
2004-09-08 10:00:00,54.59,54.59,54.46,54.58,76400.0,30.505,30.505,30.4323,30.4994,76400.0
2004-09-08 10:30:00,54.58,54.65,54.5,54.53,120700.0,30.4994,30.5385,30.4547,30.4714,120700.0
2004-09-08 11:00:00,54.53,54.65,54.52,54.55,168100.0,30.4714,30.5385,30.4658,30.4826,168100.0
2004-09-08 11:30:00,54.55,54.67,54.54,54.63,75000.0,30.4826,30.5497,30.477,30.5273,75000.0
2004-09-08 12:00:00,54.62,54.65,54.54,54.55,99400.0,30.5217,30.5385,30.477,30.4826,99400.0
2004-09-08 12:30:00,54.54,54.55,54.44,54.45,48600.0,30.477,30.4826,30.4211,30.4267,48600.0
2004-09-08 13:00:00,54.46,54.63,54.45,54.57,58900.0,30.4323,30.5273,30.4267,30.4938,58900.0
2004-09-08 13:30:00,54.55,54.6,54.5,54.6,21300.0,30.4826,30.5105,30.4547,30.5105,21300.0
2004-09-08 14:00:00,54.57,54.65,54.51,54.57,33300.0,30.4938,30.5385,30.4603,30.4938,33300.0
2004-09-08 14:30:00,54.56,54.58,54.45,54.55,52800.0,30.4882,30.4994,30.4267,30.4826,52800.0
2004-09-08 15:00:00,54.52,54.54,54.45,54.5,151200.0,30.4658,30.477,30.4267,30.4547,151200.0
2004-09-08 15:30:00,54.49,54.6,54.41,54.5,132800.0,30.4491,30.5105,30.4044,30.4547,132800.0
2004-09-09 09:30:00,54.5,54.65,54.44,54.53,48100.0,30.4547,30.5385,30.4211,30.4714,48100.0
2004-09-09 10:00:00,54.51,54.51,54.4,54.45,228800.0,30.4603,30.4603,30.3988,30.4267,228800.0
2004-09-09 10:30:00,54.45,54.55,54.45,54.5,40600.0,30.4267,30.4826,30.4267,30.4547,40600.0
2004-09-09 11:00:00,54.5,54.56,54.45,54.48,88100.0,30.4547,30.4882,30.4267,30.4435,88100.0
2004-09-09 11:30:00,54.48,54.51,54.37,54.43,56600.0,30.4435,30.4603,30.382,30.4156,56600.0
2004-09-09 12:00:00,54.43,54.43,54.27,54.35,42000.0,30.4156,30.4156,30.3261,30.3708,42000.0
2004-09-09 12:30:00,54.32,54.33,54.1,54.14,60600.0,30.3541,30.3597,30.2311,30.2535,60600.0
2004-09-09 13:00:00,54.15,54.33,54.15,54.25,108000.0,30.2591,30.3597,30.2591,30.315,108000.0
2004-09-09 13:30:00,54.26,54.3,54.06,54.14,40300.0,30.3206,30.3429,30.2088,30.2535,40300.0
2004-09-09 14:00:00,54.15,54.25,54.11,54.18,97700.0,30.2591,30.315,30.2367,30.2759,97700.0
2004-09-09 14:30:00,54.18,54.35,54.15,54.27,57000.0,30.2759,30.3708,30.2591,30.3261,57000.0
2004-09-09 15:00:00,54.27,54.3,54.22,54.22,73800.0,30.3261,30.3429,30.2982,30.2982,73800.0
2004-09-09 15:30:00,54.22,54.26,54.07,54.15,114700.0,30.2982,30.3206,30.2144,30.2591,114700.0
2004-09-10 09:30:00,54.17,54.17,53.89,53.91,100600.0,30.2703,30.2703,30.1138,30.125,100600.0
2004-09-10 10:00:00,53.91,54.02,53.81,53.99,64500.0,30.125,30.1864,30.0691,30.1697,64500.0
2004-09-10 10:30:00,53.99,54.08,53.93,54.05,65600.0,30.1697,30.22,30.1362,30.2032,65600.0
2004-09-10 11:00:00,54.05,54.13,54.05,54.09,90200.0,30.2032,30.2479,30.2032,30.2256,90200.0
2004-09-10 11:30:00,54.09,54.1,53.93,53.93,47400.0,30.2256,30.2311,30.1362,30.1362,47400.0
2004-09-10 12:00:00,53.93,53.97,53.91,53.91,71000.0,30.1362,30.1585,30.125,30.125,71000.0
2004-09-10 12:30:00,53.91,53.95,53.91,53.93,45200.0,30.125,30.1473,30.125,30.1362,45200.0
2004-09-10 13:00:00,53.93,54.04,53.93,53.97,41200.0,30.1362,30.1976,30.1362,30.1585,41200.0
2004-09-10 13:30:00,53.99,53.99,53.94,53.96,29500.0,30.1697,30.1697,30.1417,30.1529,29500.0
2004-09-10 14:00:00,53.95,53.97,53.91,53.96,128600.0,30.1473,30.1585,30.125,30.1529,128600.0
2004-09-10 14:30:00,53.94,54.03,53.94,53.99,42400.0,30.1417,30.192,30.1417,30.1697,42400.0
2004-09-10 15:00:00,53.99,54.2,53.99,54.2,46300.0,30.1697,30.287,30.1697,30.287,46300.0
2004-09-10 15:30:00,54.16,54.22,54.15,54.21,68200.0,30.2647,30.2982,30.2591,30.2926,68200.0
2004-09-13 09:30:00,54.3,54.3,54.03,54.1,112100.0,30.3429,30.3429,30.192,30.2311,112100.0
2004-09-13 10:00:00,54.1,54.34,54.09,54.29,59700.0,30.2311,30.3653,30.2256,30.3373,59700.0
2004-09-13 10:30:00,54.27,54.27,54.15,54.15,134500.0,30.3261,30.3261,30.2591,30.2591,134500.0
2004-09-13 11:00:00,54.13,54.21,54.13,54.19,129000.0,30.2479,30.2926,30.2479,30.2814,129000.0
2004-09-13 11:30:00,54.17,54.23,54.12,54.22,68700.0,30.2703,30.3038,30.2423,30.2982,68700.0
2004-09-13 12:00:00,54.23,54.38,54.22,54.3,37900.0,30.3038,30.3876,30.2982,30.3429,37900.0
2004-09-13 12:30:00,54.3,54.37,54.24,54.24,44400.0,30.3429,30.382,30.3094,30.3094,44400.0
2004-09-13 13:00:00,54.26,54.29,54.17,54.23,34600.0,30.3206,30.3373,30.2703,30.3038,34600.0
2004-09-13 13:30:00,54.24,54.25,54.11,54.11,50200.0,30.3094,30.315,30.2367,30.2367,50200.0
2004-09-13 14:00:00,54.11,54.15,54.05,54.07,84000.0,30.2367,30.2591,30.2032,30.2144,84000.0
2004-09-13 14:30:00,54.07,54.09,53.98,53.98,121600.0,30.2144,30.2256,30.1641,30.1641,121600.0
2004-09-13 15:00:00,53.98,54.01,53.9,54.0,209400.0,30.1641,30.1809,30.1194,30.1753,209400.0
2004-09-13 15:30:00,54.0,54.0,53.91,53.96,233100.0,30.1753,30.1753,30.125,30.1529,233100.0
2004-09-14 09:30:00,54.0,54.03,53.9,53.93,66400.0,30.1753,30.192,30.1194,30.1362,66400.0
2004-09-14 10:00:00,53.93,54.14,53.93,54.13,87400.0,30.1362,30.2535,30.1362,30.2479,87400.0
2004-09-14 10:30:00,54.13,54.18,53.97,54.0,109700.0,30.2479,30.2759,30.1585,30.1753,109700.0
2004-09-14 11:00:00,54.0,54.01,53.9,53.99,91800.0,30.1753,30.1809,30.1194,30.1697,91800.0
2004-09-14 11:30:00,53.99,53.99,53.94,53.96,31300.0,30.1697,30.1697,30.1417,30.1529,31300.0
2004-09-14 12:00:00,53.95,54.1,53.93,53.99,72100.0,30.1473,30.2311,30.1362,30.1697,72100.0
2004-09-14 12:30:00,53.99,54.0,53.92,53.94,56500.0,30.1697,30.1753,30.1306,30.1417,56500.0
2004-09-14 13:00:00,53.94,53.97,53.89,53.89,32700.0,30.1417,30.1585,30.1138,30.1138,32700.0
2004-09-14 13:30:00,53.89,53.92,53.82,53.87,79400.0,30.1138,30.1306,30.0747,30.1026,79400.0
2004-09-14 14:00:00,53.86,53.9,53.86,53.89,56700.0,30.097,30.1194,30.097,30.1138,56700.0
2004-09-14 14:30:00,53.9,53.99,53.82,53.98,105300.0,30.1194,30.1697,30.0747,30.1641,105300.0
2004-09-14 15:00:00,53.98,53.98,53.92,53.97,89900.0,30.1641,30.1641,30.1306,30.1585,89900.0
2004-09-14 15:30:00,53.97,54.0,53.9,54.0,123800.0,30.1585,30.1753,30.1194,30.1753,123800.0
2004-09-15 09:30:00,53.96,54.08,53.86,53.86,85400.0,30.1529,30.22,30.097,30.097,85400.0
2004-09-15 10:00:00,53.86,53.86,53.62,53.72,166300.0,30.097,30.097,29.9629,30.0188,166300.0
2004-09-15 10:30:00,53.71,53.72,53.63,53.72,137400.0,30.0132,30.0188,29.9685,30.0188,137400.0
2004-09-15 11:00:00,53.71,53.77,53.7,53.76,71200.0,30.0132,30.0467,30.0076,30.0412,71200.0
2004-09-15 11:30:00,53.76,53.76,53.69,53.71,65400.0,30.0412,30.0412,30.002,30.0132,65400.0
2004-09-15 12:00:00,53.71,53.76,53.69,53.72,84400.0,30.0132,30.0412,30.002,30.0188,84400.0
2004-09-15 12:30:00,53.72,53.77,53.7,53.75,71500.0,30.0188,30.0467,30.0076,30.0356,71500.0
2004-09-15 13:00:00,53.74,53.75,53.66,53.68,67700.0,30.03,30.0356,29.9853,29.9965,67700.0
2004-09-15 13:30:00,53.67,53.81,53.67,53.79,123600.0,29.9909,30.0691,29.9909,30.0579,123600.0
2004-09-15 14:00:00,53.82,53.86,53.76,53.84,79800.0,30.0747,30.097,30.0412,30.0859,79800.0
2004-09-15 14:30:00,53.84,53.93,53.82,53.86,44200.0,30.0859,30.1362,30.0747,30.097,44200.0
2004-09-15 15:00:00,53.85,54.0,53.8,53.99,99300.0,30.0914,30.1753,30.0635,30.1697,99300.0
2004-09-15 15:30:00,53.98,54.0,53.89,53.92,114300.0,30.1641,30.1753,30.1138,30.1306,114300.0
2004-09-16 09:30:00,53.91,54.17,53.9,54.15,77300.0,30.125,30.2703,30.1194,30.2591,77300.0
2004-09-16 10:00:00,54.13,54.38,54.08,54.3,109400.0,30.2479,30.3876,30.22,30.3429,109400.0
2004-09-16 10:30:00,54.29,54.3,54.13,54.22,58400.0,30.3373,30.3429,30.2479,30.2982,58400.0
2004-09-16 11:00:00,54.24,54.25,54.21,54.21,30800.0,30.3094,30.315,30.2926,30.2926,30800.0
2004-09-16 11:30:00,54.21,54.22,54.08,54.2,37500.0,30.2926,30.2982,30.22,30.287,37500.0
2004-09-16 12:00:00,54.18,54.22,54.15,54.22,28200.0,30.2759,30.2982,30.2591,30.2982,28200.0
2004-09-16 12:30:00,54.2,54.3,54.2,54.26,26200.0,30.287,30.3429,30.287,30.3206,26200.0
2004-09-16 13:00:00,54.27,54.3,54.19,54.23,18200.0,30.3261,30.3429,30.2814,30.3038,18200.0
2004-09-16 13:30:00,54.23,54.31,54.23,54.29,17000.0,30.3038,30.3485,30.3038,30.3373,17000.0
2004-09-16 14:00:00,54.29,54.39,54.25,54.39,55800.0,30.3373,30.3932,30.315,30.3932,55800.0
2004-09-16 14:30:00,54.38,54.44,54.33,54.34,44000.0,30.3876,30.4211,30.3597,30.3653,44000.0
2004-09-16 15:00:00,54.32,54.33,54.18,54.25,72100.0,30.3541,30.3597,30.2759,30.315,72100.0
2004-09-16 15:30:00,54.25,54.27,54.2,54.22,146800.0,30.315,30.3261,30.287,30.2982,146800.0
2004-09-17 09:30:00,54.47,54.75,54.44,54.69,351600.0,30.4379,30.5944,30.4211,30.5608,351600.0
2004-09-17 10:00:00,54.69,54.69,54.6,54.65,79000.0,30.5608,30.5608,30.5105,30.5385,79000.0
2004-09-17 10:30:00,54.65,54.97,54.64,54.95,131500.0,30.5385,30.7173,30.5329,30.7061,131500.0
2004-09-17 11:00:00,54.96,55.0,54.87,54.87,111300.0,30.7117,30.7341,30.6614,30.6614,111300.0
2004-09-17 11:30:00,54.84,54.91,54.84,54.89,33400.0,30.6447,30.6838,30.6447,30.6726,33400.0
2004-09-17 12:00:00,54.89,54.95,54.86,54.92,76400.0,30.6726,30.7061,30.6558,30.6894,76400.0
2004-09-17 12:30:00,54.92,54.97,54.89,54.91,40000.0,30.6894,30.7173,30.6726,30.6838,40000.0
2004-09-17 13:00:00,54.91,54.92,54.84,54.88,22500.0,30.6838,30.6894,30.6447,30.667,22500.0
2004-09-17 13:30:00,54.86,54.94,54.81,54.9,50100.0,30.6558,30.7005,30.6279,30.6782,50100.0
2004-09-17 14:00:00,54.9,54.97,54.84,54.85,58200.0,30.6782,30.7173,30.6447,30.6503,58200.0
2004-09-17 14:30:00,54.84,54.98,54.83,54.94,48900.0,30.6447,30.7229,30.6391,30.7005,48900.0
2004-09-17 15:00:00,54.94,54.94,54.8,54.82,71700.0,30.7005,30.7005,30.6223,30.6335,71700.0
2004-09-17 15:30:00,54.82,54.83,54.68,54.7,265700.0,30.6335,30.6391,30.5553,30.5664,265700.0
2004-09-20 09:30:00,54.45,54.63,54.33,54.33,92300.0,30.4267,30.5273,30.3597,30.3597,92300.0
2004-09-20 10:00:00,54.32,54.45,54.28,54.39,97200.0,30.3541,30.4267,30.3317,30.3932,97200.0
2004-09-20 10:30:00,54.4,54.52,54.35,54.41,67700.0,30.3988,30.4658,30.3708,30.4044,67700.0
2004-09-20 11:00:00,54.41,54.43,54.28,54.37,54700.0,30.4044,30.4156,30.3317,30.382,54700.0
2004-09-20 11:30:00,54.38,54.4,54.07,54.1,172700.0,30.3876,30.3988,30.2144,30.2311,172700.0
2004-09-20 12:00:00,54.1,54.15,54.07,54.12,41900.0,30.2311,30.2591,30.2144,30.2423,41900.0
2004-09-20 12:30:00,54.12,54.14,53.98,53.98,135900.0,30.2423,30.2535,30.1641,30.1641,135900.0
2004-09-20 13:00:00,53.99,54.04,53.99,53.99,113600.0,30.1697,30.1976,30.1697,30.1697,113600.0
2004-09-20 13:30:00,53.99,54.08,53.98,53.99,83500.0,30.1697,30.22,30.1641,30.1697,83500.0
2004-09-20 14:00:00,53.99,54.02,53.93,53.99,78300.0,30.1697,30.1864,30.1362,30.1697,78300.0
2004-09-20 14:30:00,53.99,54.1,53.99,54.06,143500.0,30.1697,30.2311,30.1697,30.2088,143500.0
2004-09-20 15:00:00,54.06,54.26,54.05,54.25,157800.0,30.2088,30.3206,30.2032,30.315,157800.0
2004-09-20 15:30:00,54.24,54.32,54.21,54.29,318800.0,30.3094,30.3541,30.2926,30.3373,318800.0
2004-09-21 09:30:00,54.2,54.57,54.1,54.56,151200.0,30.287,30.4938,30.2311,30.4882,151200.0
2004-09-21 10:00:00,54.57,54.62,54.43,54.46,132100.0,30.4938,30.5217,30.4156,30.4323,132100.0
2004-09-21 10:30:00,54.46,54.55,54.41,54.55,32200.0,30.4323,30.4826,30.4044,30.4826,32200.0
2004-09-21 11:00:00,54.53,54.54,54.36,54.36,85200.0,30.4714,30.477,30.3764,30.3764,85200.0
2004-09-21 11:30:00,54.37,54.42,54.34,54.4,44300.0,30.382,30.41,30.3653,30.3988,44300.0
2004-09-21 12:00:00,54.4,54.41,54.3,54.33,55200.0,30.3988,30.4044,30.3429,30.3597,55200.0
2004-09-21 12:30:00,54.33,54.39,54.33,54.33,25100.0,30.3597,30.3932,30.3597,30.3597,25100.0
2004-09-21 13:00:00,54.33,54.39,54.33,54.37,20700.0,30.3597,30.3932,30.3597,30.382,20700.0
2004-09-21 13:30:00,54.37,54.39,54.35,54.38,19000.0,30.382,30.3932,30.3708,30.3876,19000.0
2004-09-21 14:00:00,54.38,54.4,54.2,54.27,124300.0,30.3876,30.3988,30.287,30.3261,124300.0
2004-09-21 14:30:00,54.28,54.42,54.21,54.39,76900.0,30.3317,30.41,30.2926,30.3932,76900.0
2004-09-21 15:00:00,54.39,54.39,54.28,54.28,149400.0,30.3932,30.3932,30.3317,30.3317,149400.0
2004-09-21 15:30:00,54.28,54.28,53.99,54.07,201400.0,30.3317,30.3317,30.1697,30.2144,201400.0
2004-09-22 09:30:00,54.0,54.0,53.6,53.71,151400.0,30.1753,30.1753,29.9517,30.0132,151400.0
2004-09-22 10:00:00,53.71,53.74,53.27,53.48,293700.0,30.0132,30.03,29.7673,29.8847,293700.0
2004-09-22 10:30:00,53.48,53.68,53.42,53.66,146700.0,29.8847,29.9965,29.8512,29.9853,146700.0
2004-09-22 11:00:00,53.64,53.74,53.62,53.68,189800.0,29.9741,30.03,29.9629,29.9965,189800.0
2004-09-22 11:30:00,53.67,53.69,53.45,53.46,52900.0,29.9909,30.002,29.8679,29.8735,52900.0
2004-09-22 12:00:00,53.47,53.6,53.47,53.6,55500.0,29.8791,29.9517,29.8791,29.9517,55500.0
2004-09-22 12:30:00,53.6,53.65,53.57,53.62,33100.0,29.9517,29.9797,29.935,29.9629,33100.0
2004-09-22 13:00:00,53.61,53.74,53.61,53.68,94500.0,29.9573,30.03,29.9573,29.9965,94500.0
2004-09-22 13:30:00,53.67,53.69,53.41,53.45,79600.0,29.9909,30.002,29.8456,29.8679,79600.0
2004-09-22 14:00:00,53.45,53.46,53.33,53.43,94600.0,29.8679,29.8735,29.8009,29.8568,94600.0
2004-09-22 14:30:00,53.44,53.5,53.32,53.4,77500.0,29.8623,29.8959,29.7953,29.84,77500.0
2004-09-22 15:00:00,53.4,53.43,53.33,53.4,97400.0,29.84,29.8568,29.8009,29.84,97400.0
2004-09-22 15:30:00,53.39,53.51,53.3,53.42,198200.0,29.8344,29.9015,29.7841,29.8512,198200.0
2004-09-23 09:30:00,53.5,53.5,53.14,53.15,122900.0,29.8959,29.8959,29.6947,29.7003,122900.0
2004-09-23 10:00:00,53.15,53.36,53.14,53.3,97300.0,29.7003,29.8176,29.6947,29.7841,97300.0
2004-09-23 10:30:00,53.26,53.39,53.23,53.39,82300.0,29.7618,29.8344,29.745,29.8344,82300.0
2004-09-23 11:00:00,53.4,53.42,53.31,53.33,61800.0,29.84,29.8512,29.7897,29.8009,61800.0
2004-09-23 11:30:00,53.34,53.35,53.14,53.14,85900.0,29.8065,29.812,29.6947,29.6947,85900.0
2004-09-23 12:00:00,53.14,53.2,52.99,53.11,73900.0,29.6947,29.7282,29.6109,29.6779,73900.0
2004-09-23 12:30:00,53.12,53.15,52.95,52.96,61000.0,29.6835,29.7003,29.5885,29.5941,61000.0
2004-09-23 13:00:00,52.97,53.05,52.92,52.97,43400.0,29.5997,29.6444,29.5718,29.5997,43400.0
2004-09-23 13:30:00,52.97,53.1,52.97,53.0,41600.0,29.5997,29.6723,29.5997,29.6165,41600.0
2004-09-23 14:00:00,53.01,53.28,53.01,53.23,50600.0,29.6221,29.7729,29.6221,29.745,50600.0
2004-09-23 14:30:00,53.25,53.45,53.18,53.4,106300.0,29.7562,29.8679,29.7171,29.84,106300.0
2004-09-23 15:00:00,53.39,53.44,53.33,53.38,110900.0,29.8344,29.8623,29.8009,29.8288,110900.0
2004-09-23 15:30:00,53.39,53.4,53.17,53.22,122600.0,29.8344,29.84,29.7115,29.7394,122600.0
2004-09-24 09:30:00,53.18,53.72,53.18,53.7,122200.0,29.7171,30.0188,29.7171,30.0076,122200.0
2004-09-24 10:00:00,53.7,53.78,53.66,53.72,51900.0,30.0076,30.0523,29.9853,30.0188,51900.0
2004-09-24 10:30:00,53.74,54.15,53.74,54.15,113100.0,30.03,30.2591,30.03,30.2591,113100.0
2004-09-24 11:00:00,54.16,54.24,54.13,54.18,56800.0,30.2647,30.3094,30.2479,30.2759,56800.0
2004-09-24 11:30:00,54.19,54.21,53.96,53.99,51000.0,30.2814,30.2926,30.1529,30.1697,51000.0
2004-09-24 12:00:00,53.99,54.02,53.92,54.01,70600.0,30.1697,30.1864,30.1306,30.1809,70600.0
2004-09-24 12:30:00,54.01,54.08,53.98,53.99,58100.0,30.1809,30.22,30.1641,30.1697,58100.0
2004-09-24 13:00:00,53.99,54.16,53.95,54.12,126500.0,30.1697,30.2647,30.1473,30.2423,126500.0
2004-09-24 13:30:00,54.12,54.32,54.1,54.32,63300.0,30.2423,30.3541,30.2311,30.3541,63300.0
2004-09-24 14:00:00,54.32,54.35,54.21,54.27,78400.0,30.3541,30.3708,30.2926,30.3261,78400.0
2004-09-24 14:30:00,54.27,54.35,54.21,54.35,198900.0,30.3261,30.3708,30.2926,30.3708,198900.0
2004-09-24 15:00:00,54.35,54.47,54.34,54.44,120600.0,30.3708,30.4379,30.3653,30.4211,120600.0
2004-09-24 15:30:00,54.46,54.57,54.28,54.37,274800.0,30.4323,30.4938,30.3317,30.382,274800.0
2004-09-27 09:30:00,54.5,54.9,54.14,54.23,348500.0,30.4547,30.6782,30.2535,30.3038,348500.0
2004-09-27 10:00:00,54.23,54.47,54.18,54.42,193000.0,30.3038,30.4379,30.2759,30.41,193000.0
2004-09-27 10:30:00,54.41,54.41,54.21,54.32,130400.0,30.4044,30.4044,30.2926,30.3541,130400.0
2004-09-27 11:00:00,54.32,54.33,54.2,54.2,125200.0,30.3541,30.3597,30.287,30.287,125200.0
2004-09-27 11:30:00,54.19,54.28,54.16,54.28,64400.0,30.2814,30.3317,30.2647,30.3317,64400.0
2004-09-27 12:00:00,54.28,54.42,54.28,54.35,39300.0,30.3317,30.41,30.3317,30.3708,39300.0
2004-09-27 12:30:00,54.37,54.53,54.31,54.52,42300.0,30.382,30.4714,30.3485,30.4658,42300.0
2004-09-27 13:00:00,54.52,54.6,54.46,54.59,48200.0,30.4658,30.5105,30.4323,30.505,48200.0
2004-09-27 13:30:00,54.58,54.77,54.53,54.77,141000.0,30.4994,30.6055,30.4714,30.6055,141000.0
2004-09-27 14:00:00,54.75,54.77,54.57,54.68,179400.0,30.5944,30.6055,30.4938,30.5553,179400.0
2004-09-27 14:30:00,54.68,54.77,54.66,54.75,67600.0,30.5553,30.6055,30.5441,30.5944,67600.0
2004-09-27 15:00:00,54.77,54.9,54.76,54.82,105700.0,30.6055,30.6782,30.6,30.6335,105700.0
2004-09-27 15:30:00,54.82,54.82,54.65,54.7,221800.0,30.6335,30.6335,30.5385,30.5664,221800.0
2004-09-28 09:30:00,54.5,54.72,54.5,54.59,106200.0,30.4547,30.5776,30.4547,30.505,106200.0
2004-09-28 10:00:00,54.57,54.57,54.37,54.46,147700.0,30.4938,30.4938,30.382,30.4323,147700.0
2004-09-28 10:30:00,54.46,54.52,54.3,54.49,167700.0,30.4323,30.4658,30.3429,30.4491,167700.0
2004-09-28 11:00:00,54.49,54.9,54.49,54.69,82900.0,30.4491,30.6782,30.4491,30.5608,82900.0
2004-09-28 11:30:00,54.68,54.75,54.45,54.71,93500.0,30.5553,30.5944,30.4267,30.572,93500.0
2004-09-28 12:00:00,54.71,54.83,54.67,54.79,87700.0,30.572,30.6391,30.5497,30.6167,87700.0
2004-09-28 12:30:00,54.8,54.99,54.78,54.87,122900.0,30.6223,30.7285,30.6111,30.6614,122900.0
2004-09-28 13:00:00,54.87,54.9,54.82,54.83,64300.0,30.6614,30.6782,30.6335,30.6391,64300.0
2004-09-28 13:30:00,54.83,54.85,54.77,54.77,57400.0,30.6391,30.6503,30.6055,30.6055,57400.0
2004-09-28 14:00:00,54.77,54.96,54.76,54.94,150400.0,30.6055,30.7117,30.6,30.7005,150400.0
2004-09-28 14:30:00,54.94,55.27,54.91,55.27,233100.0,30.7005,30.8849,30.6838,30.8849,233100.0
2004-09-28 15:00:00,55.27,55.55,55.24,55.55,450700.0,30.8849,31.0414,30.8682,31.0414,450700.0
2004-09-28 15:30:00,55.55,55.68,55.46,55.54,387600.0,31.0414,31.1141,30.9911,31.0358,387600.0
2004-09-29 09:30:00,55.3,55.3,54.87,54.97,214600.0,30.9017,30.9017,30.6614,30.7173,214600.0
2004-09-29 10:00:00,54.97,55.0,54.6,54.72,251000.0,30.7173,30.7341,30.5105,30.5776,251000.0
2004-09-29 10:30:00,54.73,54.92,54.73,54.85,241500.0,30.5832,30.6894,30.5832,30.6503,241500.0
2004-09-29 11:00:00,54.85,54.88,54.82,54.82,67100.0,30.6503,30.667,30.6335,30.6335,67100.0
2004-09-29 11:30:00,54.82,54.82,54.73,54.77,86600.0,30.6335,30.6335,30.5832,30.6055,86600.0
2004-09-29 12:00:00,54.77,54.78,54.63,54.65,36300.0,30.6055,30.6111,30.5273,30.5385,36300.0
2004-09-29 12:30:00,54.65,54.83,54.64,54.75,44700.0,30.5385,30.6391,30.5329,30.5944,44700.0
2004-09-29 13:00:00,54.74,54.91,54.74,54.91,160200.0,30.5888,30.6838,30.5888,30.6838,160200.0
2004-09-29 13:30:00,54.89,54.9,54.8,54.85,51400.0,30.6726,30.6782,30.6223,30.6503,51400.0
2004-09-29 14:00:00,54.85,54.88,54.76,54.78,82700.0,30.6503,30.667,30.6,30.6111,82700.0
2004-09-29 14:30:00,54.79,54.93,54.76,54.89,132600.0,30.6167,30.695,30.6,30.6726,132600.0
2004-09-29 15:00:00,54.9,55.04,54.9,54.97,190200.0,30.6782,30.7564,30.6782,30.7173,190200.0
2004-09-29 15:30:00,54.97,55.07,54.95,55.04,225500.0,30.7173,30.7732,30.7061,30.7564,225500.0
2004-09-30 09:30:00,54.99,55.23,54.96,55.02,66100.0,30.7285,30.8626,30.7117,30.7452,66100.0
2004-09-30 10:00:00,55.01,55.23,54.96,55.14,80600.0,30.7397,30.8626,30.7117,30.8123,80600.0
2004-09-30 10:30:00,55.14,55.28,55.1,55.16,96600.0,30.8123,30.8905,30.79,30.8235,96600.0
2004-09-30 11:00:00,55.16,55.16,54.95,55.14,108100.0,30.8235,30.8235,30.7061,30.8123,108100.0
2004-09-30 11:30:00,55.15,55.21,55.08,55.09,46700.0,30.8179,30.8514,30.7788,30.7844,46700.0
2004-09-30 12:00:00,55.1,55.11,55.06,55.09,33100.0,30.79,30.7955,30.7676,30.7844,33100.0
2004-09-30 12:30:00,55.1,55.19,55.09,55.18,42100.0,30.79,30.8402,30.7844,30.8347,42100.0
2004-09-30 13:00:00,55.18,55.27,55.17,55.27,53300.0,30.8347,30.8849,30.8291,30.8849,53300.0
2004-09-30 13:30:00,55.27,55.43,55.25,55.43,111700.0,30.8849,30.9744,30.8738,30.9744,111700.0
2004-09-30 14:00:00,55.43,55.6,55.39,55.56,83300.0,30.9744,31.0694,30.952,31.047,83300.0
2004-09-30 14:30:00,55.56,55.94,55.46,55.92,150800.0,31.047,31.2593,30.9911,31.2482,150800.0
2004-09-30 15:00:00,55.94,56.0,55.55,55.61,219100.0,31.2593,31.2929,31.0414,31.0749,219100.0
2004-09-30 15:30:00,55.62,55.74,55.59,55.73,261200.0,31.0805,31.1476,31.0638,31.142,261200.0
2004-10-01 09:30:00,56.0,56.24,55.84,55.89,474000.0,31.2929,31.427,31.2035,31.2314,474000.0
2004-10-01 10:00:00,55.9,56.1,55.85,56.1,292100.0,31.237,31.3488,31.2091,31.3488,292100.0
2004-10-01 10:30:00,56.09,56.24,56.06,56.24,159900.0,31.3432,31.427,31.3264,31.427,159900.0
2004-10-01 11:00:00,56.25,56.45,56.25,56.38,160800.0,31.4326,31.5443,31.4326,31.5052,160800.0
2004-10-01 11:30:00,56.36,56.45,56.26,56.28,179300.0,31.494,31.5443,31.4382,31.4493,179300.0
2004-10-01 12:00:00,56.28,56.3,55.99,56.05,271400.0,31.4493,31.4605,31.2873,31.3208,271400.0
2004-10-01 12:30:00,56.06,56.09,55.95,55.99,115500.0,31.3264,31.3432,31.2649,31.2873,115500.0
2004-10-01 13:00:00,55.99,56.05,55.96,56.0,212800.0,31.2873,31.3208,31.2705,31.2929,212800.0
2004-10-01 13:30:00,56.0,56.1,55.85,55.86,136100.0,31.2929,31.3488,31.2091,31.2146,136100.0
2004-10-01 14:00:00,55.86,56.02,55.86,56.02,73300.0,31.2146,31.304,31.2146,31.304,73300.0
2004-10-01 14:30:00,56.05,56.27,56.03,56.23,120400.0,31.3208,31.4437,31.3096,31.4214,120400.0
2004-10-01 15:00:00,56.23,56.28,56.09,56.22,143100.0,31.4214,31.4493,31.3432,31.4158,143100.0
2004-10-01 15:30:00,56.23,56.34,56.13,56.32,281200.0,31.4214,31.4829,31.3655,31.4717,281200.0
2004-10-04 09:30:00,56.5,56.74,56.3,56.34,243900.0,31.5723,31.7064,31.4605,31.4829,243900.0
2004-10-04 10:00:00,56.35,56.44,56.01,56.03,157400.0,31.4885,31.5387,31.2985,31.3096,157400.0
2004-10-04 10:30:00,56.04,56.12,55.92,55.94,155000.0,31.3152,31.3599,31.2482,31.2593,155000.0
2004-10-04 11:00:00,55.94,56.01,55.87,56.0,119500.0,31.2593,31.2985,31.2202,31.2929,119500.0
2004-10-04 11:30:00,56.01,56.1,55.96,56.09,84700.0,31.2985,31.3488,31.2705,31.3432,84700.0
2004-10-04 12:00:00,56.07,56.22,56.06,56.21,151200.0,31.332,31.4158,31.3264,31.4102,151200.0
2004-10-04 12:30:00,56.19,56.22,56.12,56.19,70900.0,31.399,31.4158,31.3599,31.399,70900.0
2004-10-04 13:00:00,56.17,56.25,56.15,56.2,86400.0,31.3879,31.4326,31.3767,31.4046,86400.0
2004-10-04 13:30:00,56.21,56.33,56.21,56.3,253700.0,31.4102,31.4773,31.4102,31.4605,253700.0
2004-10-04 14:00:00,56.29,56.31,56.26,56.3,117600.0,31.4549,31.4661,31.4382,31.4605,117600.0
2004-10-04 14:30:00,56.31,56.41,56.26,56.37,62300.0,31.4661,31.522,31.4382,31.4996,62300.0
2004-10-04 15:00:00,56.37,56.51,56.35,56.49,219000.0,31.4996,31.5779,31.4885,31.5667,219000.0
2004-10-04 15:30:00,56.5,56.63,56.47,56.51,399900.0,31.5723,31.6449,31.5555,31.5779,399900.0
2004-10-05 09:30:00,56.5,56.7,56.36,56.59,150600.0,31.5723,31.684,31.494,31.6226,150600.0
2004-10-05 10:00:00,56.58,56.6,56.43,56.57,126000.0,31.617,31.6282,31.5332,31.6114,126000.0
2004-10-05 10:30:00,56.59,56.71,56.56,56.65,144500.0,31.6226,31.6896,31.6058,31.6561,144500.0
2004-10-05 11:00:00,56.65,56.65,56.57,56.6,132000.0,31.6561,31.6561,31.6114,31.6282,132000.0
2004-10-05 11:30:00,56.6,56.68,56.58,56.68,76700.0,31.6282,31.6729,31.617,31.6729,76700.0
2004-10-05 12:00:00,56.69,56.85,56.69,56.82,142800.0,31.6784,31.7679,31.6784,31.7511,142800.0
2004-10-05 12:30:00,56.81,56.83,56.79,56.81,46500.0,31.7455,31.7567,31.7343,31.7455,46500.0
2004-10-05 13:00:00,56.8,56.82,56.74,56.76,64400.0,31.7399,31.7511,31.7064,31.7176,64400.0
2004-10-05 13:30:00,56.77,56.85,56.74,56.74,50400.0,31.7231,31.7679,31.7064,31.7064,50400.0
2004-10-05 14:00:00,56.72,56.76,56.58,56.68,79500.0,31.6952,31.7176,31.617,31.6729,79500.0
2004-10-05 14:30:00,56.69,56.73,56.64,56.64,191700.0,31.6784,31.7008,31.6505,31.6505,191700.0
2004-10-05 15:00:00,56.65,56.67,56.43,56.47,126100.0,31.6561,31.6673,31.5332,31.5555,126100.0
2004-10-05 15:30:00,56.47,56.65,56.47,56.58,173100.0,31.5555,31.6561,31.5555,31.617,173100.0
2004-10-06 09:30:00,56.5,56.5,56.18,56.26,174300.0,31.5723,31.5723,31.3935,31.4382,174300.0
2004-10-06 10:00:00,56.25,56.29,56.04,56.29,108900.0,31.4326,31.4549,31.3152,31.4549,108900.0
2004-10-06 10:30:00,56.29,56.3,56.0,56.0,210800.0,31.4549,31.4605,31.2929,31.2929,210800.0
2004-10-06 11:00:00,55.94,56.0,55.66,55.66,140800.0,31.2593,31.2929,31.1029,31.1029,140800.0
2004-10-06 11:30:00,55.65,55.78,55.44,55.67,300400.0,31.0973,31.1699,30.9799,31.1085,300400.0
2004-10-06 12:00:00,55.66,55.98,55.66,55.94,154800.0,31.1029,31.2817,31.1029,31.2593,154800.0
2004-10-06 12:30:00,55.94,56.0,55.89,55.89,157400.0,31.2593,31.2929,31.2314,31.2314,157400.0
2004-10-06 13:00:00,55.89,55.95,55.86,55.91,69900.0,31.2314,31.2649,31.2146,31.2426,69900.0
2004-10-06 13:30:00,55.9,55.95,55.85,55.88,55800.0,31.237,31.2649,31.2091,31.2258,55800.0
2004-10-06 14:00:00,55.88,55.88,55.77,55.87,209800.0,31.2258,31.2258,31.1643,31.2202,209800.0
2004-10-06 14:30:00,55.86,55.94,55.86,55.89,56800.0,31.2146,31.2593,31.2146,31.2314,56800.0
2004-10-06 15:00:00,55.88,56.04,55.88,56.03,217900.0,31.2258,31.3152,31.2258,31.3096,217900.0
2004-10-06 15:30:00,56.04,56.31,56.03,56.31,208400.0,31.3152,31.4661,31.3096,31.4661,208400.0
2004-10-07 09:30:00,56.48,56.48,56.18,56.38,171300.0,31.5611,31.5611,31.3935,31.5052,171300.0
2004-10-07 10:00:00,56.38,56.46,56.25,56.45,116100.0,31.5052,31.5499,31.4326,31.5443,116100.0
2004-10-07 10:30:00,56.44,56.51,56.35,56.35,81000.0,31.5387,31.5779,31.4885,31.4885,81000.0
2004-10-07 11:00:00,56.33,56.42,56.28,56.41,99100.0,31.4773,31.5276,31.4493,31.522,99100.0
2004-10-07 11:30:00,56.4,56.48,56.37,56.46,116800.0,31.5164,31.5611,31.4996,31.5499,116800.0
2004-10-07 12:00:00,56.46,56.55,56.41,56.53,83700.0,31.5499,31.6002,31.522,31.589,83700.0
2004-10-07 12:30:00,56.53,56.62,56.51,56.55,125700.0,31.589,31.6393,31.5779,31.6002,125700.0
2004-10-07 13:00:00,56.55,56.62,56.52,56.58,140000.0,31.6002,31.6393,31.5834,31.617,140000.0
2004-10-07 13:30:00,56.59,56.62,56.56,56.59,219600.0,31.6226,31.6393,31.6058,31.6226,219600.0
2004-10-07 14:00:00,56.59,56.62,56.53,56.58,154900.0,31.6226,31.6393,31.589,31.617,154900.0
2004-10-07 14:30:00,56.59,56.62,56.56,56.61,92000.0,31.6226,31.6393,31.6058,31.6337,92000.0
2004-10-07 15:00:00,56.61,56.61,56.4,56.42,51400.0,31.6337,31.6337,31.5164,31.5276,51400.0
2004-10-07 15:30:00,56.41,56.46,56.21,56.25,181900.0,31.522,31.5499,31.4102,31.4326,181900.0
2004-10-08 09:30:00,56.26,56.29,55.99,56.25,133700.0,31.4382,31.4549,31.2873,31.4326,133700.0
2004-10-08 10:00:00,56.25,56.44,56.2,56.4,92300.0,31.4326,31.5387,31.4046,31.5164,92300.0
2004-10-08 10:30:00,56.39,56.41,56.32,56.33,89200.0,31.5108,31.522,31.4717,31.4773,89200.0
2004-10-08 11:00:00,56.33,56.34,56.16,56.16,102300.0,31.4773,31.4829,31.3823,31.3823,102300.0
2004-10-08 11:30:00,56.17,56.17,56.03,56.14,38000.0,31.3879,31.3879,31.3096,31.3711,38000.0
2004-10-08 12:00:00,56.14,56.23,56.12,56.21,49700.0,31.3711,31.4214,31.3599,31.4102,49700.0
2004-10-08 12:30:00,56.2,56.28,56.16,56.23,110300.0,31.4046,31.4493,31.3823,31.4214,110300.0
2004-10-08 13:00:00,56.23,56.27,56.15,56.21,49300.0,31.4214,31.4437,31.3767,31.4102,49300.0
2004-10-08 13:30:00,56.21,56.3,56.04,56.05,84800.0,31.4102,31.4605,31.3152,31.3208,84800.0
2004-10-08 14:00:00,56.01,56.04,55.75,55.75,224200.0,31.2985,31.3152,31.1532,31.1532,224200.0
2004-10-08 14:30:00,55.75,55.75,55.43,55.45,156200.0,31.1532,31.1532,30.9744,30.9855,156200.0
2004-10-08 15:00:00,55.45,55.5,55.42,55.45,134600.0,30.9855,31.0135,30.9688,30.9855,134600.0
2004-10-08 15:30:00,55.45,55.5,55.3,55.46,285800.0,30.9855,31.0135,30.9017,30.9911,285800.0
2004-10-11 09:30:00,55.65,55.9,55.6,55.71,88000.0,31.0973,31.237,31.0694,31.1308,88000.0
2004-10-11 10:00:00,55.74,55.84,55.62,55.8,32300.0,31.1476,31.2035,31.0805,31.1811,32300.0
2004-10-11 10:30:00,55.79,55.8,55.73,55.75,15900.0,31.1755,31.1811,31.142,31.1532,15900.0
2004-10-11 11:00:00,55.75,55.89,55.75,55.88,65900.0,31.1532,31.2314,31.1532,31.2258,65900.0
2004-10-11 11:30:00,55.87,55.88,55.85,55.86,35600.0,31.2202,31.2258,31.2091,31.2146,35600.0
2004-10-11 12:00:00,55.86,55.87,55.83,55.84,59700.0,31.2146,31.2202,31.1979,31.2035,59700.0
2004-10-11 12:30:00,55.84,55.84,55.75,55.79,31600.0,31.2035,31.2035,31.1532,31.1755,31600.0
2004-10-11 13:00:00,55.79,55.88,55.78,55.85,39100.0,31.1755,31.2258,31.1699,31.2091,39100.0
2004-10-11 13:30:00,55.85,55.86,55.84,55.85,24400.0,31.2091,31.2146,31.2035,31.2091,24400.0
2004-10-11 14:00:00,55.85,55.86,55.7,55.73,243900.0,31.2091,31.2146,31.1252,31.142,243900.0
2004-10-11 14:30:00,55.73,55.77,55.61,55.61,60100.0,31.142,31.1643,31.0749,31.0749,60100.0
2004-10-11 15:00:00,55.61,55.72,55.61,55.64,40700.0,31.0749,31.1364,31.0749,31.0917,40700.0
2004-10-11 15:30:00,55.64,55.67,55.42,55.54,160600.0,31.0917,31.1085,30.9688,31.0358,160600.0
2004-10-12 09:30:00,55.3,55.3,55.15,55.22,127400.0,30.9017,30.9017,30.8179,30.857,127400.0
2004-10-12 10:00:00,55.22,55.23,55.15,55.22,68200.0,30.857,30.8626,30.8179,30.857,68200.0
2004-10-12 10:30:00,55.22,55.28,55.16,55.2,54500.0,30.857,30.8905,30.8235,30.8458,54500.0
2004-10-12 11:00:00,55.19,55.29,55.19,55.26,70800.0,30.8402,30.8961,30.8402,30.8794,70800.0
2004-10-12 11:30:00,55.26,55.27,55.18,55.24,59100.0,30.8794,30.8849,30.8347,30.8682,59100.0
2004-10-12 12:00:00,55.23,55.26,55.16,55.17,117000.0,30.8626,30.8794,30.8235,30.8291,117000.0
2004-10-12 12:30:00,55.19,55.23,55.18,55.21,52000.0,30.8402,30.8626,30.8347,30.8514,52000.0
2004-10-12 13:00:00,55.21,55.21,55.16,55.2,60700.0,30.8514,30.8514,30.8235,30.8458,60700.0
2004-10-12 13:30:00,55.18,55.24,55.17,55.19,133300.0,30.8347,30.8682,30.8291,30.8402,133300.0
2004-10-12 14:00:00,55.19,55.19,55.07,55.17,96200.0,30.8402,30.8402,30.7732,30.8291,96200.0
2004-10-12 14:30:00,55.18,55.39,55.14,55.38,193700.0,30.8347,30.952,30.8123,30.9464,193700.0
2004-10-12 15:00:00,55.38,55.41,55.34,55.37,129500.0,30.9464,30.9632,30.9241,30.9408,129500.0
2004-10-12 15:30:00,55.37,55.42,55.29,55.41,241600.0,30.9408,30.9688,30.8961,30.9632,241600.0
2004-10-13 09:30:00,56.0,56.09,55.83,55.96,147800.0,31.2929,31.3432,31.1979,31.2705,147800.0
2004-10-13 10:00:00,55.97,56.01,55.85,55.86,82100.0,31.2761,31.2985,31.2091,31.2146,82100.0
2004-10-13 10:30:00,55.87,55.88,55.53,55.53,64000.0,31.2202,31.2258,31.0302,31.0302,64000.0
2004-10-13 11:00:00,55.53,55.53,55.22,55.37,94400.0,31.0302,31.0302,30.857,30.9408,94400.0
2004-10-13 11:30:00,55.38,55.41,55.11,55.17,44300.0,30.9464,30.9632,30.7955,30.8291,44300.0
2004-10-13 12:00:00,55.19,55.19,55.08,55.13,32400.0,30.8402,30.8402,30.7788,30.8067,32400.0
2004-10-13 12:30:00,55.14,55.23,55.03,55.06,37200.0,30.8123,30.8626,30.7508,30.7676,37200.0
2004-10-13 13:00:00,55.05,55.06,54.59,54.59,82300.0,30.762,30.7676,30.505,30.505,82300.0
2004-10-13 13:30:00,54.59,54.78,54.57,54.67,143000.0,30.505,30.6111,30.4938,30.5497,143000.0
2004-10-13 14:00:00,54.67,54.71,54.62,54.65,68700.0,30.5497,30.572,30.5217,30.5385,68700.0
2004-10-13 14:30:00,54.65,54.72,54.64,54.67,36500.0,30.5385,30.5776,30.5329,30.5497,36500.0
2004-10-13 15:00:00,54.68,54.74,54.57,54.59,81200.0,30.5553,30.5888,30.4938,30.505,81200.0
2004-10-13 15:30:00,54.61,54.83,54.61,54.7,147900.0,30.5161,30.6391,30.5161,30.5664,147900.0
2004-10-14 09:30:00,54.35,54.56,54.32,54.49,203500.0,30.3708,30.4882,30.3541,30.4491,203500.0
2004-10-14 10:00:00,54.5,54.54,54.38,54.46,97200.0,30.4547,30.477,30.3876,30.4323,97200.0
2004-10-14 10:30:00,54.44,54.6,54.4,54.4,114100.0,30.4211,30.5105,30.3988,30.3988,114100.0
2004-10-14 11:00:00,54.4,54.42,54.21,54.39,95600.0,30.3988,30.41,30.2926,30.3932,95600.0
2004-10-14 11:30:00,54.4,54.42,54.21,54.27,85400.0,30.3988,30.41,30.2926,30.3261,85400.0
2004-10-14 12:00:00,54.27,54.27,54.1,54.1,58200.0,30.3261,30.3261,30.2311,30.2311,58200.0
2004-10-14 12:30:00,54.06,54.3,54.06,54.3,131700.0,30.2088,30.3429,30.2088,30.3429,131700.0
2004-10-14 13:00:00,54.29,54.42,54.25,54.42,129100.0,30.3373,30.41,30.315,30.41,129100.0
2004-10-14 13:30:00,54.42,54.44,54.34,54.4,55600.0,30.41,30.4211,30.3653,30.3988,55600.0
2004-10-14 14:00:00,54.38,54.39,54.11,54.18,93400.0,30.3876,30.3932,30.2367,30.2759,93400.0
2004-10-14 14:30:00,54.17,54.26,54.16,54.21,68300.0,30.2703,30.3206,30.2647,30.2926,68300.0
2004-10-14 15:00:00,54.21,54.24,54.04,54.08,92000.0,30.2926,30.3094,30.1976,30.22,92000.0
2004-10-14 15:30:00,54.09,54.23,53.97,54.0,304000.0,30.2256,30.3038,30.1585,30.1753,304000.0
2004-10-15 09:30:00,54.0,54.24,54.0,54.14,384400.0,30.1753,30.3094,30.1753,30.2535,384400.0
2004-10-15 10:00:00,54.14,54.15,54.0,54.11,120400.0,30.2535,30.2591,30.1753,30.2367,120400.0
2004-10-15 10:30:00,54.11,54.21,54.07,54.21,102700.0,30.2367,30.2926,30.2144,30.2926,102700.0
2004-10-15 11:00:00,54.2,54.2,53.93,53.96,62800.0,30.287,30.287,30.1362,30.1529,62800.0
2004-10-15 11:30:00,53.95,54.05,53.86,53.9,79400.0,30.1473,30.2032,30.097,30.1194,79400.0
2004-10-15 12:00:00,53.9,53.99,53.82,53.92,121300.0,30.1194,30.1697,30.0747,30.1306,121300.0
2004-10-15 12:30:00,53.91,54.01,53.85,54.0,215600.0,30.125,30.1809,30.0914,30.1753,215600.0
2004-10-15 13:00:00,54.0,54.03,53.99,54.03,121100.0,30.1753,30.192,30.1697,30.192,121100.0
2004-10-15 13:30:00,54.03,54.04,54.0,54.03,54600.0,30.192,30.1976,30.1753,30.192,54600.0
2004-10-15 14:00:00,54.03,54.05,53.95,53.97,89300.0,30.192,30.2032,30.1473,30.1585,89300.0
2004-10-15 14:30:00,53.97,53.98,53.86,53.94,103800.0,30.1585,30.1641,30.097,30.1417,103800.0
2004-10-15 15:00:00,53.93,54.0,53.91,54.0,101200.0,30.1362,30.1753,30.125,30.1753,101200.0
2004-10-15 15:30:00,54.01,54.05,53.85,53.85,208800.0,30.1809,30.2032,30.0914,30.0914,208800.0
2004-10-18 09:30:00,53.81,53.97,53.42,53.57,178100.0,30.0691,30.1585,29.8512,29.935,178100.0
2004-10-18 10:00:00,53.5,53.54,53.31,53.31,160000.0,29.8959,29.9182,29.7897,29.7897,160000.0
2004-10-18 10:30:00,53.32,53.5,53.0,53.02,166000.0,29.7953,29.8959,29.6165,29.6276,166000.0
2004-10-18 11:00:00,53.0,53.5,52.85,52.88,213500.0,29.6165,29.8959,29.5326,29.5494,213500.0
2004-10-18 11:30:00,52.88,53.04,52.79,52.95,330200.0,29.5494,29.6388,29.4991,29.5885,330200.0
2004-10-18 12:00:00,52.95,53.18,52.9,53.05,194600.0,29.5885,29.7171,29.5606,29.6444,194600.0
2004-10-18 12:30:00,53.05,53.07,52.96,52.96,73600.0,29.6444,29.6556,29.5941,29.5941,73600.0
2004-10-18 13:00:00,52.97,52.98,52.9,52.94,63700.0,29.5997,29.6053,29.5606,29.5829,63700.0
2004-10-18 13:30:00,52.94,52.94,52.72,52.78,85900.0,29.5829,29.5829,29.46,29.4935,85900.0
2004-10-18 14:00:00,52.77,52.77,52.6,52.7,176000.0,29.4879,29.4879,29.3929,29.4488,176000.0
2004-10-18 14:30:00,52.7,52.81,52.67,52.75,174900.0,29.4488,29.5103,29.4321,29.4768,174900.0
2004-10-18 15:00:00,52.74,52.87,52.74,52.77,179000.0,29.4712,29.5438,29.4712,29.4879,179000.0
2004-10-18 15:30:00,52.77,52.88,52.75,52.75,259900.0,29.4879,29.5494,29.4768,29.4768,259900.0
2004-10-19 09:30:00,53.0,53.39,52.98,53.24,257500.0,29.6165,29.8344,29.6053,29.7506,257500.0
2004-10-19 10:00:00,53.23,53.68,53.23,53.4,166500.0,29.745,29.9965,29.745,29.84,166500.0
2004-10-19 10:30:00,53.41,53.46,53.26,53.27,108400.0,29.8456,29.8735,29.7618,29.7673,108400.0
2004-10-19 11:00:00,53.31,53.48,53.28,53.3,100300.0,29.7897,29.8847,29.7729,29.7841,100300.0
2004-10-19 11:30:00,53.3,53.35,53.21,53.31,137700.0,29.7841,29.812,29.7338,29.7897,137700.0
2004-10-19 12:00:00,53.3,53.32,53.23,53.28,101000.0,29.7841,29.7953,29.745,29.7729,101000.0
2004-10-19 12:30:00,53.28,53.39,53.27,53.36,107900.0,29.7729,29.8344,29.7673,29.8176,107900.0
2004-10-19 13:00:00,53.35,53.38,53.26,53.26,115500.0,29.812,29.8288,29.7618,29.7618,115500.0
2004-10-19 13:30:00,53.27,53.38,53.11,53.12,45000.0,29.7673,29.8288,29.6779,29.6835,45000.0
2004-10-19 14:00:00,53.13,53.13,52.92,52.96,161100.0,29.6891,29.6891,29.5718,29.5941,161100.0
2004-10-19 14:30:00,52.98,52.98,52.79,52.83,131500.0,29.6053,29.6053,29.4991,29.5215,131500.0
2004-10-19 15:00:00,52.82,52.95,52.82,52.95,66300.0,29.5159,29.5885,29.5159,29.5885,66300.0
2004-10-19 15:30:00,52.95,52.96,52.72,52.83,278800.0,29.5885,29.5941,29.46,29.5215,278800.0
2004-10-20 09:30:00,52.88,53.1,52.59,52.67,122500.0,29.5494,29.6723,29.3874,29.4321,122500.0
2004-10-20 10:00:00,52.66,52.68,52.37,52.37,93500.0,29.4265,29.4377,29.2644,29.2644,93500.0
2004-10-20 10:30:00,52.37,52.39,52.19,52.39,154300.0,29.2644,29.2756,29.1638,29.2756,154300.0
2004-10-20 11:00:00,52.39,52.71,52.39,52.71,90400.0,29.2756,29.4544,29.2756,29.4544,90400.0
2004-10-20 11:30:00,52.72,53.03,52.5,52.87,195300.0,29.46,29.6332,29.3371,29.5438,195300.0
2004-10-20 12:00:00,52.87,53.15,52.8,53.04,110100.0,29.5438,29.7003,29.5047,29.6388,110100.0
2004-10-20 12:30:00,53.04,53.13,52.97,53.03,101500.0,29.6388,29.6891,29.5997,29.6332,101500.0
2004-10-20 13:00:00,53.03,53.1,53.01,53.07,133600.0,29.6332,29.6723,29.6221,29.6556,133600.0
2004-10-20 13:30:00,53.07,53.08,52.95,52.98,266700.0,29.6556,29.6612,29.5885,29.6053,266700.0
2004-10-20 14:00:00,52.97,53.08,52.95,53.0,101100.0,29.5997,29.6612,29.5885,29.6165,101100.0
2004-10-20 14:30:00,53.0,53.03,52.8,53.01,109900.0,29.6165,29.6332,29.5047,29.6221,109900.0
2004-10-20 15:00:00,53.01,53.02,52.79,52.84,115300.0,29.6221,29.6276,29.4991,29.5271,115300.0
2004-10-20 15:30:00,52.83,52.96,52.78,52.9,202600.0,29.5215,29.5941,29.4935,29.5606,202600.0
2004-10-21 09:30:00,52.7,53.08,52.69,53.04,176000.0,29.4488,29.6612,29.4432,29.6388,176000.0
2004-10-21 10:00:00,53.05,53.11,53.0,53.1,141700.0,29.6444,29.6779,29.6165,29.6723,141700.0
2004-10-21 10:30:00,53.09,53.57,53.02,53.56,107500.0,29.6668,29.935,29.6276,29.9294,107500.0
2004-10-21 11:00:00,53.56,53.59,53.31,53.34,108600.0,29.9294,29.9462,29.7897,29.8065,108600.0
2004-10-21 11:30:00,53.34,53.39,53.29,53.32,47200.0,29.8065,29.8344,29.7785,29.7953,47200.0
2004-10-21 12:00:00,53.32,53.35,53.11,53.16,161100.0,29.7953,29.812,29.6779,29.7059,161100.0
2004-10-21 12:30:00,53.16,53.21,53.03,53.18,93900.0,29.7059,29.7338,29.6332,29.7171,93900.0
2004-10-21 13:00:00,53.17,53.22,53.08,53.22,57400.0,29.7115,29.7394,29.6612,29.7394,57400.0
2004-10-21 13:30:00,53.22,53.34,53.17,53.25,66900.0,29.7394,29.8065,29.7115,29.7562,66900.0
2004-10-21 14:00:00,53.24,53.59,53.24,53.57,110400.0,29.7506,29.9462,29.7506,29.935,110400.0
2004-10-21 14:30:00,53.58,53.75,53.53,53.7,110200.0,29.9406,30.0356,29.9126,30.0076,110200.0
2004-10-21 15:00:00,53.69,53.75,53.57,53.61,83400.0,30.002,30.0356,29.935,29.9573,83400.0
2004-10-21 15:30:00,53.61,53.64,53.4,53.46,227800.0,29.9573,29.9741,29.84,29.8735,227800.0
2004-10-22 09:30:00,53.48,53.6,53.19,53.22,84600.0,29.8847,29.9517,29.7226,29.7394,84600.0
2004-10-22 10:00:00,53.24,53.53,53.24,53.41,40400.0,29.7506,29.9126,29.7506,29.8456,40400.0
2004-10-22 10:30:00,53.44,53.5,53.3,53.46,36600.0,29.8623,29.8959,29.7841,29.8735,36600.0
2004-10-22 11:00:00,53.47,53.57,53.47,53.52,63500.0,29.8791,29.935,29.8791,29.907,63500.0
2004-10-22 11:30:00,53.52,53.63,53.52,53.61,42600.0,29.907,29.9685,29.907,29.9573,42600.0
2004-10-22 12:00:00,53.61,53.74,53.58,53.74,46200.0,29.9573,30.03,29.9406,30.03,46200.0
2004-10-22 12:30:00,53.75,53.89,53.67,53.77,125700.0,30.0356,30.1138,29.9909,30.0467,125700.0
2004-10-22 13:00:00,53.77,53.81,53.65,53.69,88800.0,30.0467,30.0691,29.9797,30.002,88800.0
2004-10-22 13:30:00,53.68,53.69,53.59,53.66,114200.0,29.9965,30.002,29.9462,29.9853,114200.0
2004-10-22 14:00:00,53.66,53.73,53.63,53.69,107100.0,29.9853,30.0244,29.9685,30.002,107100.0
2004-10-22 14:30:00,53.69,53.7,53.54,53.56,128000.0,30.002,30.0076,29.9182,29.9294,128000.0
2004-10-22 15:00:00,53.52,53.61,53.5,53.53,112300.0,29.907,29.9573,29.8959,29.9126,112300.0
2004-10-22 15:30:00,53.53,53.6,53.35,53.4,177100.0,29.9126,29.9517,29.812,29.84,177100.0
2004-10-25 09:30:00,53.25,53.3,53.0,53.17,184800.0,29.7562,29.7841,29.6165,29.7115,184800.0
2004-10-25 10:00:00,53.18,53.41,53.15,53.4,109500.0,29.7171,29.8456,29.7003,29.84,109500.0
2004-10-25 10:30:00,53.4,53.5,53.29,53.49,50900.0,29.84,29.8959,29.7785,29.8903,50900.0
2004-10-25 11:00:00,53.49,53.78,53.46,53.77,99200.0,29.8903,30.0523,29.8735,30.0467,99200.0
2004-10-25 11:30:00,53.76,53.88,53.62,53.63,106400.0,30.0412,30.1082,29.9629,29.9685,106400.0
2004-10-25 12:00:00,53.63,53.63,53.48,53.53,72200.0,29.9685,29.9685,29.8847,29.9126,72200.0
2004-10-25 12:30:00,53.5,53.63,53.45,53.6,114100.0,29.8959,29.9685,29.8679,29.9517,114100.0
2004-10-25 13:00:00,53.6,53.7,53.49,53.52,96900.0,29.9517,30.0076,29.8903,29.907,96900.0
2004-10-25 13:30:00,53.5,53.59,53.5,53.55,55700.0,29.8959,29.9462,29.8959,29.9238,55700.0
2004-10-25 14:00:00,53.56,53.83,53.55,53.83,79700.0,29.9294,30.0803,29.9238,30.0803,79700.0
2004-10-25 14:30:00,53.82,53.89,53.61,53.79,186900.0,30.0747,30.1138,29.9573,30.0579,186900.0
2004-10-25 15:00:00,53.79,53.94,53.46,53.56,244300.0,30.0579,30.1417,29.8735,29.9294,244300.0
2004-10-25 15:30:00,53.56,53.63,53.46,53.51,248300.0,29.9294,29.9685,29.8735,29.9015,248300.0
2004-10-26 09:30:00,53.35,53.75,53.06,53.66,265300.0,29.812,30.0356,29.65,29.9853,265300.0
2004-10-26 10:00:00,53.66,54.19,53.6,53.99,286000.0,29.9853,30.2814,29.9517,30.1697,286000.0
2004-10-26 10:30:00,53.99,54.14,53.94,54.08,116100.0,30.1697,30.2535,30.1417,30.22,116100.0
2004-10-26 11:00:00,54.08,54.12,53.8,53.98,85000.0,30.22,30.2423,30.0635,30.1641,85000.0
2004-10-26 11:30:00,54.0,54.18,53.91,54.18,58700.0,30.1753,30.2759,30.125,30.2759,58700.0
2004-10-26 12:00:00,54.17,54.2,54.0,54.03,59200.0,30.2703,30.287,30.1753,30.192,59200.0
2004-10-26 12:30:00,54.03,54.23,54.0,54.23,157000.0,30.192,30.3038,30.1753,30.3038,157000.0
2004-10-26 13:00:00,54.23,54.26,54.05,54.1,65200.0,30.3038,30.3206,30.2032,30.2311,65200.0
2004-10-26 13:30:00,54.1,54.16,53.94,54.03,60000.0,30.2311,30.2647,30.1417,30.192,60000.0
2004-10-26 14:00:00,54.03,54.22,54.0,54.11,61600.0,30.192,30.2982,30.1753,30.2367,61600.0
2004-10-26 14:30:00,54.12,54.48,54.11,54.41,91600.0,30.2423,30.4435,30.2367,30.4044,91600.0
2004-10-26 15:00:00,54.42,54.52,54.32,54.41,109400.0,30.41,30.4658,30.3541,30.4044,109400.0
2004-10-26 15:30:00,54.41,54.41,54.25,54.32,196100.0,30.4044,30.4044,30.315,30.3541,196100.0
2004-10-27 09:30:00,54.2,54.34,54.11,54.2,200400.0,30.287,30.3653,30.2367,30.287,200400.0
2004-10-27 10:00:00,54.2,54.34,54.14,54.27,82200.0,30.287,30.3653,30.2535,30.3261,82200.0
2004-10-27 10:30:00,54.27,54.4,54.19,54.4,97300.0,30.3261,30.3988,30.2814,30.3988,97300.0
2004-10-27 11:00:00,54.4,54.62,54.38,54.54,160500.0,30.3988,30.5217,30.3876,30.477,160500.0
2004-10-27 11:30:00,54.54,54.91,54.52,54.86,97700.0,30.477,30.6838,30.4658,30.6558,97700.0
2004-10-27 12:00:00,54.85,54.86,54.67,54.69,95400.0,30.6503,30.6558,30.5497,30.5608,95400.0
2004-10-27 12:30:00,54.69,54.7,54.42,54.68,105900.0,30.5608,30.5664,30.41,30.5553,105900.0
2004-10-27 13:00:00,54.68,54.76,54.6,54.72,69800.0,30.5553,30.6,30.5105,30.5776,69800.0
2004-10-27 13:30:00,54.69,54.72,54.6,54.62,40800.0,30.5608,30.5776,30.5105,30.5217,40800.0
2004-10-27 14:00:00,54.62,54.9,54.62,54.79,65200.0,30.5217,30.6782,30.5217,30.6167,65200.0
2004-10-27 14:30:00,54.8,54.81,54.61,54.77,131300.0,30.6223,30.6279,30.5161,30.6055,131300.0
2004-10-27 15:00:00,54.77,54.86,54.66,54.85,65900.0,30.6055,30.6558,30.5441,30.6503,65900.0
2004-10-27 15:30:00,54.85,54.9,54.74,54.88,225600.0,30.6503,30.6782,30.5888,30.667,225600.0
2004-10-28 09:30:00,54.98,54.99,54.76,54.97,81800.0,30.7229,30.7285,30.6,30.7173,81800.0
2004-10-28 10:00:00,54.98,55.06,54.96,55.06,141100.0,30.7229,30.7676,30.7117,30.7676,141100.0
2004-10-28 10:30:00,55.04,55.17,55.02,55.15,90200.0,30.7564,30.8291,30.7452,30.8179,90200.0
2004-10-28 11:00:00,55.17,55.2,55.07,55.17,93100.0,30.8291,30.8458,30.7732,30.8291,93100.0
2004-10-28 11:30:00,55.18,55.27,55.14,55.26,119500.0,30.8347,30.8849,30.8123,30.8794,119500.0
2004-10-28 12:00:00,55.28,55.34,55.22,55.24,161000.0,30.8905,30.9241,30.857,30.8682,161000.0
2004-10-28 12:30:00,55.26,55.28,55.17,55.24,222100.0,30.8794,30.8905,30.8291,30.8682,222100.0
2004-10-28 13:00:00,55.25,55.26,55.16,55.25,61000.0,30.8738,30.8794,30.8235,30.8738,61000.0
2004-10-28 13:30:00,55.25,55.32,55.23,55.28,66300.0,30.8738,30.9129,30.8626,30.8905,66300.0
2004-10-28 14:00:00,55.28,55.41,55.27,55.41,81600.0,30.8905,30.9632,30.8849,30.9632,81600.0
2004-10-28 14:30:00,55.41,55.44,55.35,55.35,171000.0,30.9632,30.9799,30.9297,30.9297,171000.0
2004-10-28 15:00:00,55.35,55.38,55.05,55.07,118200.0,30.9297,30.9464,30.762,30.7732,118200.0
2004-10-28 15:30:00,55.08,55.1,54.95,54.98,236200.0,30.7788,30.79,30.7061,30.7229,236200.0
2004-10-29 09:30:00,55.0,55.43,55.0,55.25,100600.0,30.7341,30.9744,30.7341,30.8738,100600.0
2004-10-29 10:00:00,55.25,55.25,54.83,54.95,58500.0,30.8738,30.8738,30.6391,30.7061,58500.0
2004-10-29 10:30:00,54.95,55.13,54.94,55.02,52100.0,30.7061,30.8067,30.7005,30.7452,52100.0
2004-10-29 11:00:00,55.04,55.34,55.02,55.2,63300.0,30.7564,30.9241,30.7452,30.8458,63300.0
2004-10-29 11:30:00,55.2,55.26,55.06,55.17,73800.0,30.8458,30.8794,30.7676,30.8291,73800.0
2004-10-29 12:00:00,55.18,55.19,55.11,55.12,19600.0,30.8347,30.8402,30.7955,30.8011,19600.0
2004-10-29 12:30:00,55.12,55.12,54.95,54.98,91500.0,30.8011,30.8011,30.7061,30.7229,91500.0
2004-10-29 13:00:00,54.98,55.05,54.95,55.02,126100.0,30.7229,30.762,30.7061,30.7452,126100.0
2004-10-29 13:30:00,55.01,55.13,55.0,55.03,180200.0,30.7397,30.8067,30.7341,30.7508,180200.0
2004-10-29 14:00:00,55.03,55.08,55.0,55.05,82500.0,30.7508,30.7788,30.7341,30.762,82500.0
2004-10-29 14:30:00,55.06,55.26,55.06,55.2,60600.0,30.7676,30.8794,30.7676,30.8458,60600.0
2004-10-29 15:00:00,55.21,55.27,55.0,55.02,96100.0,30.8514,30.8849,30.7341,30.7452,96100.0
2004-10-29 15:30:00,55.02,55.11,54.97,55.05,251300.0,30.7452,30.7955,30.7173,30.762,251300.0
2004-11-01 09:30:00,55.25,55.5,55.2,55.31,69700.0,30.8738,31.0135,30.8458,30.9073,69700.0
2004-11-01 10:00:00,55.29,55.47,55.27,55.4,73400.0,30.8961,30.9967,30.8849,30.9576,73400.0
2004-11-01 10:30:00,55.4,55.49,55.39,55.48,75900.0,30.9576,31.0079,30.952,31.0023,75900.0
2004-11-01 11:00:00,55.49,55.74,55.41,55.74,175700.0,31.0079,31.1476,30.9632,31.1476,175700.0
2004-11-01 11:30:00,55.74,55.78,55.6,55.64,124700.0,31.1476,31.1699,31.0694,31.0917,124700.0
2004-11-01 12:00:00,55.65,55.79,55.65,55.74,86700.0,31.0973,31.1755,31.0973,31.1476,86700.0
2004-11-01 12:30:00,55.75,55.8,55.68,55.76,35500.0,31.1532,31.1811,31.1141,31.1588,35500.0
2004-11-01 13:00:00,55.75,55.78,55.55,55.62,64100.0,31.1532,31.1699,31.0414,31.0805,64100.0
2004-11-01 13:30:00,55.61,55.63,55.55,55.61,59300.0,31.0749,31.0861,31.0414,31.0749,59300.0
2004-11-01 14:00:00,55.62,55.71,55.62,55.62,167700.0,31.0805,31.1308,31.0805,31.0805,167700.0
2004-11-01 14:30:00,55.63,55.78,55.61,55.74,57900.0,31.0861,31.1699,31.0749,31.1476,57900.0
2004-11-01 15:00:00,55.73,55.8,55.68,55.76,63900.0,31.142,31.1811,31.1141,31.1588,63900.0
2004-11-01 15:30:00,55.76,55.8,55.64,55.77,195800.0,31.1588,31.1811,31.0917,31.1643,195800.0
2004-11-02 09:30:00,55.76,55.94,55.76,55.85,88200.0,31.1588,31.2593,31.1588,31.2091,88200.0
2004-11-02 10:00:00,55.85,55.99,55.79,55.9,104400.0,31.2091,31.2873,31.1755,31.237,104400.0
2004-11-02 10:30:00,55.89,55.96,55.63,55.66,97900.0,31.2314,31.2705,31.0861,31.1029,97900.0
2004-11-02 11:00:00,55.66,55.75,55.61,55.73,90000.0,31.1029,31.1532,31.0749,31.142,90000.0
2004-11-02 11:30:00,55.74,55.85,55.6,55.67,110600.0,31.1476,31.2091,31.0694,31.1085,110600.0
2004-11-02 12:00:00,55.67,55.81,55.67,55.78,109800.0,31.1085,31.1867,31.1085,31.1699,109800.0
2004-11-02 12:30:00,55.78,55.81,55.74,55.75,94000.0,31.1699,31.1867,31.1476,31.1532,94000.0
2004-11-02 13:00:00,55.74,55.84,55.74,55.84,74700.0,31.1476,31.2035,31.1476,31.2035,74700.0
2004-11-02 13:30:00,55.85,55.85,55.73,55.73,110700.0,31.2091,31.2091,31.142,31.142,110700.0
2004-11-02 14:00:00,55.73,55.82,55.7,55.77,101600.0,31.142,31.1923,31.1252,31.1643,101600.0
2004-11-02 14:30:00,55.78,55.78,55.22,55.22,242300.0,31.1699,31.1699,30.857,30.857,242300.0
2004-11-02 15:00:00,55.22,55.23,54.37,54.39,476800.0,30.857,30.8626,30.382,30.3932,476800.0
2004-11-02 15:30:00,54.38,54.39,53.86,54.08,955200.0,30.3876,30.3932,30.097,30.22,955200.0
2004-11-03 09:30:00,55.5,55.8,55.41,55.65,520800.0,31.0135,31.1811,30.9632,31.0973,520800.0
2004-11-03 10:00:00,55.65,55.69,55.25,55.53,283400.0,31.0973,31.1196,30.8738,31.0302,283400.0
2004-11-03 10:30:00,55.53,56.07,55.53,55.9,310900.0,31.0302,31.332,31.0302,31.237,310900.0
2004-11-03 11:00:00,55.9,56.06,55.72,55.94,285500.0,31.237,31.3264,31.1364,31.2593,285500.0
2004-11-03 11:30:00,55.95,56.18,55.92,55.98,202400.0,31.2649,31.3935,31.2482,31.2817,202400.0
2004-11-03 12:00:00,55.99,56.02,55.76,55.88,140500.0,31.2873,31.304,31.1588,31.2258,140500.0
2004-11-03 12:30:00,55.87,55.94,55.83,55.88,60200.0,31.2202,31.2593,31.1979,31.2258,60200.0
2004-11-03 13:00:00,55.88,55.95,55.8,55.81,66400.0,31.2258,31.2649,31.1811,31.1867,66400.0
2004-11-03 13:30:00,55.8,56.0,55.79,55.91,97700.0,31.1811,31.2929,31.1755,31.2426,97700.0
2004-11-03 14:00:00,55.91,55.96,55.79,55.9,109900.0,31.2426,31.2705,31.1755,31.237,109900.0
2004-11-03 14:30:00,55.9,55.9,55.75,55.78,140400.0,31.237,31.237,31.1532,31.1699,140400.0
2004-11-03 15:00:00,55.77,55.8,55.62,55.76,171000.0,31.1643,31.1811,31.0805,31.1588,171000.0
2004-11-03 15:30:00,55.76,55.82,55.69,55.8,310800.0,31.1588,31.1923,31.1196,31.1811,310800.0
2004-11-04 09:30:00,55.89,56.01,55.66,55.78,189600.0,31.2314,31.2985,31.1029,31.1699,189600.0
2004-11-04 10:00:00,55.78,55.79,55.57,55.73,96300.0,31.1699,31.1755,31.0526,31.142,96300.0
2004-11-04 10:30:00,55.72,55.84,55.64,55.8,38900.0,31.1364,31.2035,31.0917,31.1811,38900.0
2004-11-04 11:00:00,55.77,55.82,55.7,55.79,75200.0,31.1643,31.1923,31.1252,31.1755,75200.0
2004-11-04 11:30:00,55.79,55.8,55.67,55.76,65400.0,31.1755,31.1811,31.1085,31.1588,65400.0
2004-11-04 12:00:00,55.76,55.91,55.72,55.82,85700.0,31.1588,31.2426,31.1364,31.1923,85700.0
2004-11-04 12:30:00,55.84,55.95,55.8,55.8,156000.0,31.2035,31.2649,31.1811,31.1811,156000.0
2004-11-04 13:00:00,55.8,55.88,55.77,55.86,93100.0,31.1811,31.2258,31.1643,31.2146,93100.0
2004-11-04 13:30:00,55.86,55.97,55.82,55.95,145600.0,31.2146,31.2761,31.1923,31.2649,145600.0
2004-11-04 14:00:00,55.95,55.96,55.8,55.8,138300.0,31.2649,31.2705,31.1811,31.1811,138300.0
2004-11-04 14:30:00,55.81,55.95,55.75,55.85,96400.0,31.1867,31.2649,31.1532,31.2091,96400.0
2004-11-04 15:00:00,55.86,55.95,55.85,55.86,162700.0,31.2146,31.2649,31.2091,31.2146,162700.0
2004-11-04 15:30:00,55.86,55.98,55.86,55.94,305400.0,31.2146,31.2817,31.2146,31.2593,305400.0
2004-11-05 09:30:00,56.0,56.32,55.99,56.14,125000.0,31.2929,31.4717,31.2873,31.3711,125000.0
2004-11-05 10:00:00,56.14,56.49,56.05,56.48,75200.0,31.3711,31.5667,31.3208,31.5611,75200.0
2004-11-05 10:30:00,56.49,56.68,56.33,56.68,135000.0,31.5667,31.6729,31.4773,31.6729,135000.0
2004-11-05 11:00:00,56.67,56.71,56.51,56.6,153800.0,31.6673,31.6896,31.5779,31.6282,153800.0
2004-11-05 11:30:00,56.59,56.71,56.59,56.64,75300.0,31.6226,31.6896,31.6226,31.6505,75300.0
2004-11-05 12:00:00,56.65,56.94,56.6,56.92,109600.0,31.6561,31.8181,31.6282,31.807,109600.0
2004-11-05 12:30:00,56.92,56.99,56.86,56.99,100000.0,31.807,31.8461,31.7734,31.8461,100000.0
2004-11-05 13:00:00,56.97,56.99,56.83,56.96,160400.0,31.8349,31.8461,31.7567,31.8293,160400.0
2004-11-05 13:30:00,56.96,56.99,56.75,56.8,99100.0,31.8293,31.8461,31.712,31.7399,99100.0
2004-11-05 14:00:00,56.8,56.89,56.79,56.79,182100.0,31.7399,31.7902,31.7343,31.7343,182100.0
2004-11-05 14:30:00,56.79,56.81,56.71,56.73,89800.0,31.7343,31.7455,31.6896,31.7008,89800.0
2004-11-05 15:00:00,56.74,56.82,56.66,56.78,115200.0,31.7064,31.7511,31.6617,31.7287,115200.0
2004-11-05 15:30:00,56.78,56.84,56.7,56.84,278900.0,31.7287,31.7623,31.684,31.7623,278900.0
2004-11-08 09:30:00,56.95,57.0,56.62,56.76,281500.0,31.8237,31.8517,31.6393,31.7176,281500.0
2004-11-08 10:00:00,56.75,57.34,56.73,57.16,256000.0,31.712,32.0417,31.7008,31.9411,256000.0
2004-11-08 10:30:00,57.16,57.17,56.95,56.95,104200.0,31.9411,31.9467,31.8237,31.8237,104200.0
2004-11-08 11:00:00,56.95,57.05,56.9,56.94,88600.0,31.8237,31.8796,31.7958,31.8181,88600.0
2004-11-08 11:30:00,56.94,56.98,56.92,56.96,88100.0,31.8181,31.8405,31.807,31.8293,88100.0
2004-11-08 12:00:00,56.96,57.0,56.85,56.98,67100.0,31.8293,31.8517,31.7679,31.8405,67100.0
2004-11-08 12:30:00,56.98,57.05,56.95,56.99,167700.0,31.8405,31.8796,31.8237,31.8461,167700.0
2004-11-08 13:00:00,56.99,57.0,56.94,57.0,57000.0,31.8461,31.8517,31.8181,31.8517,57000.0
2004-11-08 13:30:00,57.0,57.06,56.96,57.01,93600.0,31.8517,31.8852,31.8293,31.8573,93600.0
2004-11-08 14:00:00,57.03,57.08,56.93,56.93,87800.0,31.8684,31.8964,31.8126,31.8126,87800.0
2004-11-08 14:30:00,56.94,57.19,56.94,57.16,140900.0,31.8181,31.9578,31.8181,31.9411,140900.0
2004-11-08 15:00:00,57.16,57.24,57.11,57.19,112800.0,31.9411,31.9858,31.9131,31.9578,112800.0
2004-11-08 15:30:00,57.19,57.28,57.12,57.2,245800.0,31.9578,32.0081,31.9187,31.9634,245800.0
2004-11-09 09:30:00,57.3,57.43,57.18,57.36,99500.0,32.0193,32.092,31.9523,32.0528,99500.0
2004-11-09 10:00:00,57.38,57.41,57.15,57.3,64900.0,32.064,32.0808,31.9355,32.0193,64900.0
2004-11-09 10:30:00,57.29,57.29,57.0,57.0,60000.0,32.0137,32.0137,31.8517,31.8517,60000.0
2004-11-09 11:00:00,57.01,57.18,57.0,57.14,89900.0,31.8573,31.9523,31.8517,31.9299,89900.0
2004-11-09 11:30:00,57.14,57.17,57.06,57.09,31800.0,31.9299,31.9467,31.8852,31.902,31800.0
2004-11-09 12:00:00,57.09,57.1,56.99,57.03,26600.0,31.902,31.9076,31.8461,31.8684,26600.0
2004-11-09 12:30:00,57.03,57.12,56.92,57.02,37300.0,31.8684,31.9187,31.807,31.8628,37300.0
2004-11-09 13:00:00,57.0,57.16,56.98,57.13,29600.0,31.8517,31.9411,31.8405,31.9243,29600.0
2004-11-09 13:30:00,57.11,57.25,57.11,57.24,61400.0,31.9131,31.9914,31.9131,31.9858,61400.0
2004-11-09 14:00:00,57.24,57.4,57.24,57.34,87200.0,31.9858,32.0752,31.9858,32.0417,87200.0
2004-11-09 14:30:00,57.3,57.44,57.29,57.3,56100.0,32.0193,32.0975,32.0137,32.0193,56100.0
2004-11-09 15:00:00,57.3,57.3,56.97,57.11,62600.0,32.0193,32.0193,31.8349,31.9131,62600.0
2004-11-09 15:30:00,57.11,57.11,56.91,57.01,164300.0,31.9131,31.9131,31.8014,31.8573,164300.0
2004-11-10 09:30:00,57.02,57.15,56.9,57.05,67800.0,31.8628,31.9355,31.7958,31.8796,67800.0
2004-11-10 10:00:00,57.05,57.07,56.88,56.91,65300.0,31.8796,31.8908,31.7846,31.8014,65300.0
2004-11-10 10:30:00,56.91,57.13,56.81,57.09,45000.0,31.8014,31.9243,31.7455,31.902,45000.0
2004-11-10 11:00:00,57.08,57.21,57.05,57.16,39200.0,31.8964,31.969,31.8796,31.9411,39200.0
2004-11-10 11:30:00,57.13,57.25,57.13,57.15,81500.0,31.9243,31.9914,31.9243,31.9355,81500.0
2004-11-10 12:00:00,57.14,57.19,57.09,57.12,61900.0,31.9299,31.9578,31.902,31.9187,61900.0
2004-11-10 12:30:00,57.1,57.22,57.1,57.22,61400.0,31.9076,31.9746,31.9076,31.9746,61400.0
2004-11-10 13:00:00,57.21,57.29,57.16,57.29,78300.0,31.969,32.0137,31.9411,32.0137,78300.0
2004-11-10 13:30:00,57.29,57.36,57.29,57.35,224200.0,32.0137,32.0528,32.0137,32.0473,224200.0
2004-11-10 14:00:00,57.35,57.55,57.33,57.55,159500.0,32.0473,32.159,32.0361,32.159,159500.0
2004-11-10 14:30:00,57.54,57.64,57.43,57.57,87200.0,32.1534,32.2093,32.092,32.1702,87200.0
2004-11-10 15:00:00,57.56,57.59,57.34,57.42,138100.0,32.1646,32.1814,32.0417,32.0864,138100.0
2004-11-10 15:30:00,57.42,57.54,57.37,57.51,189300.0,32.0864,32.1534,32.0584,32.1367,189300.0
2004-11-11 09:30:00,57.65,57.86,57.6,57.85,108800.0,32.2149,32.3322,32.187,32.3267,108800.0
2004-11-11 10:00:00,57.85,57.91,57.6,57.7,106400.0,32.3267,32.3602,32.187,32.2428,106400.0
2004-11-11 10:30:00,57.69,57.84,57.67,57.78,82300.0,32.2372,32.3211,32.2261,32.2875,82300.0
2004-11-11 11:00:00,57.79,57.79,57.63,57.74,66600.0,32.2931,32.2931,32.2037,32.2652,66600.0
2004-11-11 11:30:00,57.74,57.86,57.7,57.82,59900.0,32.2652,32.3322,32.2428,32.3099,59900.0
2004-11-11 12:00:00,57.81,57.95,57.8,57.91,82900.0,32.3043,32.3825,32.2987,32.3602,82900.0
2004-11-11 12:30:00,57.91,57.91,57.84,57.9,75300.0,32.3602,32.3602,32.3211,32.3546,75300.0
2004-11-11 13:00:00,57.9,57.93,57.84,57.85,139400.0,32.3546,32.3714,32.3211,32.3267,139400.0
2004-11-11 13:30:00,57.85,57.91,57.84,57.89,56200.0,32.3267,32.3602,32.3211,32.349,56200.0
2004-11-11 14:00:00,57.89,58.01,57.85,57.91,163100.0,32.349,32.4161,32.3267,32.3602,163100.0
2004-11-11 14:30:00,57.91,57.99,57.89,57.98,118200.0,32.3602,32.4049,32.349,32.3993,118200.0
2004-11-11 15:00:00,57.99,58.08,57.97,58.08,232300.0,32.4049,32.4552,32.3937,32.4552,232300.0
2004-11-11 15:30:00,58.08,58.09,57.92,58.01,165600.0,32.4552,32.4608,32.3658,32.4161,165600.0
2004-11-12 09:30:00,57.98,58.13,57.71,57.85,135700.0,32.3993,32.4831,32.2484,32.3267,135700.0
2004-11-12 10:00:00,57.88,58.04,57.88,58.01,103700.0,32.3434,32.4328,32.3434,32.4161,103700.0
2004-11-12 10:30:00,58.0,58.05,57.98,58.04,168200.0,32.4105,32.4384,32.3993,32.4328,168200.0
2004-11-12 11:00:00,58.04,58.32,58.03,58.29,128100.0,32.4328,32.5893,32.4272,32.5725,128100.0
2004-11-12 11:30:00,58.28,58.37,58.24,58.33,52300.0,32.5669,32.6172,32.5446,32.5949,52300.0
2004-11-12 12:00:00,58.31,58.47,58.3,58.46,94300.0,32.5837,32.6731,32.5781,32.6675,94300.0
2004-11-12 12:30:00,58.46,58.48,58.34,58.35,54900.0,32.6675,32.6787,32.6005,32.6061,54900.0
2004-11-12 13:00:00,58.35,58.36,58.26,58.31,59900.0,32.6061,32.6116,32.5558,32.5837,59900.0
2004-11-12 13:30:00,58.31,58.31,58.26,58.29,47800.0,32.5837,32.5837,32.5558,32.5725,47800.0
2004-11-12 14:00:00,58.29,58.4,58.26,58.32,127400.0,32.5725,32.634,32.5558,32.5893,127400.0
2004-11-12 14:30:00,58.32,58.48,58.32,58.41,109300.0,32.5893,32.6787,32.5893,32.6396,109300.0
2004-11-12 15:00:00,58.41,58.48,58.33,58.44,91700.0,32.6396,32.6787,32.5949,32.6563,91700.0
2004-11-12 15:30:00,58.45,58.55,58.43,58.5,287100.0,32.6619,32.7178,32.6508,32.6899,287100.0
2004-11-15 09:30:00,58.25,58.39,58.11,58.2,155700.0,32.5502,32.6284,32.4719,32.5222,155700.0
2004-11-15 10:00:00,58.2,58.53,58.2,58.53,105000.0,32.5222,32.7066,32.5222,32.7066,105000.0
2004-11-15 10:30:00,58.52,58.62,58.3,58.46,64500.0,32.7011,32.7569,32.5781,32.6675,64500.0
2004-11-15 11:00:00,58.45,58.45,58.18,58.24,68800.0,32.6619,32.6619,32.5111,32.5446,68800.0
2004-11-15 11:30:00,58.23,58.52,58.23,58.5,70400.0,32.539,32.7011,32.539,32.6899,70400.0
2004-11-15 12:00:00,58.5,58.5,58.36,58.42,29800.0,32.6899,32.6899,32.6116,32.6452,29800.0
2004-11-15 12:30:00,58.43,58.59,58.43,58.57,86600.0,32.6508,32.7402,32.6508,32.729,86600.0
2004-11-15 13:00:00,58.57,58.59,58.42,58.47,50500.0,32.729,32.7402,32.6452,32.6731,50500.0
2004-11-15 13:30:00,58.47,58.53,58.35,58.37,40100.0,32.6731,32.7066,32.6061,32.6172,40100.0
2004-11-15 14:00:00,58.38,58.58,58.33,58.47,76300.0,32.6228,32.7346,32.5949,32.6731,76300.0
2004-11-15 14:30:00,58.47,58.49,58.23,58.25,124900.0,32.6731,32.6843,32.539,32.5502,124900.0
2004-11-15 15:00:00,58.24,58.41,58.13,58.15,117000.0,32.5446,32.6396,32.4831,32.4943,117000.0
2004-11-15 15:30:00,58.15,58.36,58.15,58.31,137600.0,32.4943,32.6116,32.4943,32.5837,137600.0
2004-11-16 09:30:00,58.35,58.45,58.26,58.39,55600.0,32.6061,32.6619,32.5558,32.6284,55600.0
2004-11-16 10:00:00,58.4,58.44,58.23,58.25,103800.0,32.634,32.6563,32.539,32.5502,103800.0
2004-11-16 10:30:00,58.26,58.3,58.09,58.12,44700.0,32.5558,32.5781,32.4608,32.4775,44700.0
2004-11-16 11:00:00,58.11,58.17,57.93,58.03,84200.0,32.4719,32.5055,32.3714,32.4272,84200.0
2004-11-16 11:30:00,58.03,58.04,57.95,57.97,37600.0,32.4272,32.4328,32.3825,32.3937,37600.0
2004-11-16 12:00:00,57.99,58.11,57.95,58.11,27800.0,32.4049,32.4719,32.3825,32.4719,27800.0
2004-11-16 12:30:00,58.11,58.21,58.11,58.19,20800.0,32.4719,32.5278,32.4719,32.5166,20800.0
2004-11-16 13:00:00,58.2,58.21,58.1,58.15,41600.0,32.5222,32.5278,32.4664,32.4943,41600.0
2004-11-16 13:30:00,58.14,58.18,57.99,58.0,48300.0,32.4887,32.5111,32.4049,32.4105,48300.0
2004-11-16 14:00:00,58.01,58.15,58.0,58.13,100200.0,32.4161,32.4943,32.4105,32.4831,100200.0
2004-11-16 14:30:00,58.13,58.13,57.88,57.98,47400.0,32.4831,32.4831,32.3434,32.3993,47400.0
2004-11-16 15:00:00,57.97,58.05,57.9,57.99,88500.0,32.3937,32.4384,32.3546,32.4049,88500.0
2004-11-16 15:30:00,57.98,58.09,57.8,57.95,230700.0,32.3993,32.4608,32.2987,32.3825,230700.0
2004-11-17 09:30:00,58.06,58.36,58.06,58.24,97800.0,32.444,32.6116,32.444,32.5446,97800.0
2004-11-17 10:00:00,58.25,58.59,58.25,58.59,159100.0,32.5502,32.7402,32.5502,32.7402,159100.0
2004-11-17 10:30:00,58.6,58.74,58.56,58.7,117500.0,32.7458,32.824,32.7234,32.8016,117500.0
2004-11-17 11:00:00,58.71,58.74,58.63,58.73,80900.0,32.8072,32.824,32.7625,32.8184,80900.0
2004-11-17 11:30:00,58.72,58.73,58.45,58.7,86000.0,32.8128,32.8184,32.6619,32.8016,86000.0
2004-11-17 12:00:00,58.7,58.7,58.65,58.66,31100.0,32.8016,32.8016,32.7737,32.7793,31100.0
2004-11-17 12:30:00,58.67,58.75,58.65,58.74,49800.0,32.7849,32.8296,32.7737,32.824,49800.0
2004-11-17 13:00:00,58.74,58.75,58.59,58.62,314800.0,32.824,32.8296,32.7402,32.7569,314800.0
2004-11-17 13:30:00,58.62,58.62,58.44,58.53,174100.0,32.7569,32.7569,32.6563,32.7066,174100.0
2004-11-17 14:00:00,58.55,58.55,58.28,58.39,160100.0,32.7178,32.7178,32.5669,32.6284,160100.0
2004-11-17 14:30:00,58.4,58.4,58.27,58.31,157000.0,32.634,32.634,32.5614,32.5837,157000.0
2004-11-17 15:00:00,58.31,58.32,58.09,58.12,103000.0,32.5837,32.5893,32.4608,32.4775,103000.0
2004-11-17 15:30:00,58.12,58.12,57.93,58.04,214100.0,32.4775,32.4775,32.3714,32.4328,214100.0
2004-11-18 09:30:00,58.24,58.29,58.12,58.24,183200.0,32.5446,32.5725,32.4775,32.5446,183200.0
2004-11-18 10:00:00,58.23,58.28,58.1,58.1,91400.0,32.539,32.5669,32.4664,32.4664,91400.0
2004-11-18 10:30:00,58.1,58.19,58.04,58.1,59200.0,32.4664,32.5166,32.4328,32.4664,59200.0
2004-11-18 11:00:00,58.1,58.15,57.99,58.15,41600.0,32.4664,32.4943,32.4049,32.4943,41600.0
2004-11-18 11:30:00,58.15,58.24,58.07,58.15,44900.0,32.4943,32.5446,32.4496,32.4943,44900.0
2004-11-18 12:00:00,58.14,58.31,58.09,58.3,46200.0,32.4887,32.5837,32.4608,32.5781,46200.0
2004-11-18 12:30:00,58.3,58.33,58.21,58.28,20700.0,32.5781,32.5949,32.5278,32.5669,20700.0
2004-11-18 13:00:00,58.28,58.29,58.16,58.29,131200.0,32.5669,32.5725,32.4999,32.5725,131200.0
2004-11-18 13:30:00,58.28,58.45,58.2,58.41,58400.0,32.5669,32.6619,32.5222,32.6396,58400.0
2004-11-18 14:00:00,58.41,58.44,58.33,58.4,51900.0,32.6396,32.6563,32.5949,32.634,51900.0
2004-11-18 14:30:00,58.4,58.59,58.36,58.58,75900.0,32.634,32.7402,32.6116,32.7346,75900.0
2004-11-18 15:00:00,58.57,58.75,58.57,58.7,297600.0,32.729,32.8296,32.729,32.8016,297600.0
2004-11-18 15:30:00,58.69,58.73,58.53,58.64,136200.0,32.796,32.8184,32.7066,32.7681,136200.0
2004-11-19 09:30:00,58.57,58.75,58.46,58.68,166000.0,32.729,32.8296,32.6675,32.7905,166000.0
2004-11-19 10:00:00,58.69,58.7,58.37,58.52,142400.0,32.796,32.8016,32.6172,32.7011,142400.0
2004-11-19 10:30:00,58.53,58.59,58.32,58.37,94400.0,32.7066,32.7402,32.5893,32.6172,94400.0
2004-11-19 11:00:00,58.35,58.5,58.31,58.45,58100.0,32.6061,32.6899,32.5837,32.6619,58100.0
2004-11-19 11:30:00,58.43,58.53,58.33,58.45,52300.0,32.6508,32.7066,32.5949,32.6619,52300.0
2004-11-19 12:00:00,58.46,58.49,58.31,58.34,27500.0,32.6675,32.6843,32.5837,32.6005,27500.0
2004-11-19 12:30:00,58.33,58.44,58.25,58.4,51400.0,32.5949,32.6563,32.5502,32.634,51400.0
2004-11-19 13:00:00,58.4,58.45,58.33,58.45,44000.0,32.634,32.6619,32.5949,32.6619,44000.0
2004-11-19 13:30:00,58.44,58.48,58.34,58.46,55900.0,32.6563,32.6787,32.6005,32.6675,55900.0
2004-11-19 14:00:00,58.47,58.6,58.28,58.44,150600.0,32.6731,32.7458,32.5669,32.6563,150600.0
2004-11-19 14:30:00,58.45,58.49,58.25,58.28,60000.0,32.6619,32.6843,32.5502,32.5669,60000.0
2004-11-19 15:00:00,58.28,58.49,58.21,58.23,93500.0,32.5669,32.6843,32.5278,32.539,93500.0
2004-11-19 15:30:00,58.22,58.36,58.2,58.31,124000.0,32.5334,32.6116,32.5222,32.5837,124000.0
2004-11-22 09:30:00,58.15,58.47,58.01,58.32,101200.0,32.4943,32.6731,32.4161,32.5893,101200.0
2004-11-22 10:00:00,58.33,58.73,58.31,58.73,74400.0,32.5949,32.8184,32.5837,32.8184,74400.0
2004-11-22 10:30:00,58.73,58.84,58.53,58.61,152700.0,32.8184,32.8799,32.7066,32.7513,152700.0
2004-11-22 11:00:00,58.63,58.96,58.58,58.96,124100.0,32.7625,32.9469,32.7346,32.9469,124100.0
2004-11-22 11:30:00,58.95,59.0,58.8,58.84,100700.0,32.9413,32.9693,32.8575,32.8799,100700.0
2004-11-22 12:00:00,58.84,58.94,58.81,58.94,75100.0,32.8799,32.9357,32.8631,32.9357,75100.0
2004-11-22 12:30:00,58.95,58.99,58.9,58.93,54900.0,32.9413,32.9637,32.9134,32.9302,54900.0
2004-11-22 13:00:00,58.93,59.1,58.93,59.09,169800.0,32.9302,33.0252,32.9302,33.0196,169800.0
2004-11-22 13:30:00,59.11,59.16,59.02,59.07,98000.0,33.0307,33.0587,32.9805,33.0084,98000.0
2004-11-22 14:00:00,59.07,59.13,59.0,59.06,53100.0,33.0084,33.0419,32.9693,33.0028,53100.0
2004-11-22 14:30:00,59.05,59.05,58.99,59.0,202200.0,32.9972,32.9972,32.9637,32.9693,202200.0
2004-11-22 15:00:00,59.0,59.03,58.99,58.99,157000.0,32.9693,32.986,32.9637,32.9637,157000.0
2004-11-22 15:30:00,59.0,59.0,58.83,58.86,131300.0,32.9693,32.9693,32.8743,32.891,131300.0
2004-11-23 09:30:00,58.86,59.13,58.86,59.07,165700.0,32.891,33.0419,32.891,33.0084,165700.0
2004-11-23 10:00:00,59.05,59.17,59.0,59.09,180100.0,32.9972,33.0643,32.9693,33.0196,180100.0
2004-11-23 10:30:00,59.09,59.15,58.89,58.89,99000.0,33.0196,33.0531,32.9078,32.9078,99000.0
2004-11-23 11:00:00,58.89,59.06,58.84,59.04,76900.0,32.9078,33.0028,32.8799,32.9916,76900.0
2004-11-23 11:30:00,59.04,59.04,59.0,59.02,84600.0,32.9916,32.9916,32.9693,32.9805,84600.0
2004-11-23 12:00:00,59.04,59.05,58.99,59.01,276600.0,32.9916,32.9972,32.9637,32.9749,276600.0
2004-11-23 12:30:00,59.0,59.04,59.0,59.0,143100.0,32.9693,32.9916,32.9693,32.9693,143100.0
2004-11-23 13:00:00,59.0,59.1,58.99,59.04,145800.0,32.9693,33.0252,32.9637,32.9916,145800.0
2004-11-23 13:30:00,59.05,59.08,58.99,59.07,46400.0,32.9972,33.014,32.9637,33.0084,46400.0
2004-11-23 14:00:00,59.07,59.1,59.0,59.08,241700.0,33.0084,33.0252,32.9693,33.014,241700.0
2004-11-23 14:30:00,59.07,59.07,58.9,59.02,231700.0,33.0084,33.0084,32.9134,32.9805,231700.0
2004-11-23 15:00:00,59.01,59.06,58.95,58.99,244500.0,32.9749,33.0028,32.9413,32.9637,244500.0
2004-11-23 15:30:00,59.0,59.05,58.99,59.03,226900.0,32.9693,32.9972,32.9637,32.986,226900.0
2004-11-24 09:30:00,59.05,59.32,59.05,59.19,150000.0,32.9972,33.1481,32.9972,33.0754,150000.0
2004-11-24 10:00:00,59.2,59.29,59.16,59.21,51000.0,33.081,33.1313,33.0587,33.0866,51000.0
2004-11-24 10:30:00,59.2,59.43,59.17,59.42,288800.0,33.081,33.2096,33.0643,33.204,288800.0
2004-11-24 11:00:00,59.41,59.41,59.2,59.23,82900.0,33.1984,33.1984,33.081,33.0978,82900.0
2004-11-24 11:30:00,59.22,59.25,59.2,59.23,37800.0,33.0922,33.109,33.081,33.0978,37800.0
2004-11-24 12:00:00,59.23,59.23,59.19,59.19,227700.0,33.0978,33.0978,33.0754,33.0754,227700.0
2004-11-24 12:30:00,59.19,59.27,59.18,59.2,99100.0,33.0754,33.1202,33.0699,33.081,99100.0
2004-11-24 13:00:00,59.2,59.32,59.2,59.29,165700.0,33.081,33.1481,33.081,33.1313,165700.0
2004-11-24 13:30:00,59.29,59.29,59.19,59.19,29400.0,33.1313,33.1313,33.0754,33.0754,29400.0
2004-11-24 14:00:00,59.2,59.25,59.19,59.22,114400.0,33.081,33.109,33.0754,33.0922,114400.0
2004-11-24 14:30:00,59.23,59.29,59.2,59.24,33000.0,33.0978,33.1313,33.081,33.1034,33000.0
2004-11-24 15:00:00,59.23,59.28,59.2,59.25,160000.0,33.0978,33.1257,33.081,33.109,160000.0
2004-11-24 15:30:00,59.24,59.3,59.19,59.3,186100.0,33.1034,33.1369,33.0754,33.1369,186100.0
2004-11-26 09:30:00,59.25,59.46,59.2,59.45,207700.0,33.109,33.2263,33.081,33.2207,207700.0
2004-11-26 10:00:00,59.46,59.48,59.43,59.44,74300.0,33.2263,33.2375,33.2096,33.2151,74300.0
2004-11-26 10:30:00,59.44,59.49,59.42,59.47,64700.0,33.2151,33.2431,33.204,33.2319,64700.0
2004-11-26 11:00:00,59.47,59.5,59.41,59.41,67800.0,33.2319,33.2487,33.1984,33.1984,67800.0
2004-11-26 11:30:00,59.41,59.42,59.26,59.26,86700.0,33.1984,33.204,33.1146,33.1146,86700.0
2004-11-26 12:00:00,59.26,59.38,59.25,59.38,205000.0,33.1146,33.1816,33.109,33.1816,205000.0
2004-11-26 12:30:00,59.39,59.61,59.38,59.53,163000.0,33.1872,33.3101,33.1816,33.2654,163000.0
2004-11-26 13:00:00,59.51,59.54,59.51,59.53,14300.0,33.2543,33.271,33.2543,33.2654,14300.0
2004-11-26 13:30:00,59.53,59.53,59.53,59.53,0.0,33.2654,33.2654,33.2654,33.2654,0.0
2004-11-26 14:00:00,59.53,59.53,59.53,59.53,0.0,33.2654,33.2654,33.2654,33.2654,0.0
2004-11-26 14:30:00,59.53,59.53,59.53,59.53,0.0,33.2654,33.2654,33.2654,33.2654,0.0
2004-11-26 15:00:00,59.53,59.53,59.53,59.53,0.0,33.2654,33.2654,33.2654,33.2654,0.0
2004-11-26 15:30:00,59.53,59.53,59.53,59.53,0.0,33.2654,33.2654,33.2654,33.2654,0.0
2004-11-29 09:30:00,59.1,59.8,59.1,59.64,215600.0,33.1626,33.5554,33.1626,33.4657,215600.0
2004-11-29 10:00:00,59.64,59.78,59.61,59.68,180200.0,33.4657,33.5442,33.4488,33.4881,180200.0
2004-11-29 10:30:00,59.68,59.72,59.61,59.68,277400.0,33.4881,33.5105,33.4488,33.4881,277400.0
2004-11-29 11:00:00,59.68,59.76,59.66,59.66,199200.0,33.4881,33.533,33.4769,33.4769,199200.0
2004-11-29 11:30:00,59.65,59.65,59.38,59.49,121100.0,33.4713,33.4713,33.3198,33.3815,121100.0
2004-11-29 12:00:00,59.49,59.61,59.49,59.57,77500.0,33.3815,33.4488,33.3815,33.4264,77500.0
2004-11-29 12:30:00,59.58,59.62,59.57,59.58,57900.0,33.432,33.4544,33.4264,33.432,57900.0
2004-11-29 13:00:00,59.58,59.75,59.58,59.69,91900.0,33.432,33.5274,33.432,33.4937,91900.0
2004-11-29 13:30:00,59.69,59.82,59.68,59.82,121700.0,33.4937,33.5667,33.4881,33.5667,121700.0
2004-11-29 14:00:00,59.82,59.95,59.74,59.94,146300.0,33.5667,33.6396,33.5218,33.634,146300.0
2004-11-29 14:30:00,59.94,60.1,59.86,59.99,383800.0,33.634,33.7238,33.5891,33.662,383800.0
2004-11-29 15:00:00,59.99,60.06,59.97,60.01,257300.0,33.662,33.7013,33.6508,33.6733,257300.0
2004-11-29 15:30:00,60.02,60.1,59.92,60.05,236200.0,33.6789,33.7238,33.6228,33.6957,236200.0
2004-11-30 09:30:00,60.0,60.2,60.0,60.14,173300.0,33.6677,33.7799,33.6677,33.7462,173300.0
2004-11-30 10:00:00,60.13,60.4,60.11,60.4,149500.0,33.7406,33.8921,33.7294,33.8921,149500.0
2004-11-30 10:30:00,60.38,60.4,60.3,60.3,97200.0,33.8809,33.8921,33.836,33.836,97200.0
2004-11-30 11:00:00,60.3,60.39,60.3,60.36,95500.0,33.836,33.8865,33.836,33.8697,95500.0
2004-11-30 11:30:00,60.35,60.49,60.35,60.48,106600.0,33.8641,33.9426,33.8641,33.937,106600.0
2004-11-30 12:00:00,60.47,60.72,60.45,60.6,154000.0,33.9314,34.0717,33.9202,34.0043,154000.0
2004-11-30 12:30:00,60.6,60.69,60.57,60.6,76900.0,34.0043,34.0548,33.9875,34.0043,76900.0
2004-11-30 13:00:00,60.61,60.75,60.6,60.69,153900.0,34.0099,34.0885,34.0043,34.0548,153900.0
2004-11-30 13:30:00,60.69,60.72,60.49,60.5,270100.0,34.0548,34.0717,33.9426,33.9482,270100.0
2004-11-30 14:00:00,60.5,60.64,60.43,60.59,229400.0,33.9482,34.0268,33.9089,33.9987,229400.0
2004-11-30 14:30:00,60.57,60.6,60.51,60.52,95700.0,33.9875,34.0043,33.9538,33.9594,95700.0
2004-11-30 15:00:00,60.52,60.83,60.51,60.8,287300.0,33.9594,34.1334,33.9538,34.1166,287300.0
2004-11-30 15:30:00,60.8,60.87,60.75,60.8,410400.0,34.1166,34.1558,34.0885,34.1166,410400.0
2004-12-01 09:30:00,60.84,61.05,60.79,61.03,316500.0,34.139,34.2568,34.111,34.2456,316500.0
2004-12-01 10:00:00,61.04,61.23,60.95,61.17,167500.0,34.2512,34.3578,34.2007,34.3242,167500.0
2004-12-01 10:30:00,61.18,61.4,61.08,61.37,179000.0,34.3298,34.4532,34.2737,34.4364,179000.0
2004-12-01 11:00:00,61.38,61.43,61.31,61.31,126900.0,34.442,34.4701,34.4027,34.4027,126900.0
2004-12-01 11:30:00,61.32,61.41,61.26,61.4,138400.0,34.4083,34.4589,34.3747,34.4532,138400.0
2004-12-01 12:00:00,61.4,61.42,61.26,61.32,101800.0,34.4532,34.4645,34.3747,34.4083,101800.0
2004-12-01 12:30:00,61.32,61.39,61.3,61.34,156300.0,34.4083,34.4476,34.3971,34.4196,156300.0
2004-12-01 13:00:00,61.34,61.36,61.3,61.3,79600.0,34.4196,34.4308,34.3971,34.3971,79600.0
2004-12-01 13:30:00,61.31,61.32,61.26,61.28,156000.0,34.4027,34.4083,34.3747,34.3859,156000.0
2004-12-01 14:00:00,61.27,61.38,61.26,61.31,90700.0,34.3803,34.442,34.3747,34.4027,90700.0
2004-12-01 14:30:00,61.31,61.46,61.3,61.37,60200.0,34.4027,34.4869,34.3971,34.4364,60200.0
2004-12-01 15:00:00,61.37,61.44,61.31,61.37,114200.0,34.4364,34.4757,34.4027,34.4364,114200.0
2004-12-01 15:30:00,61.37,61.4,61.34,61.37,190300.0,34.4364,34.4532,34.4196,34.4364,190300.0
2004-12-02 09:30:00,61.42,61.42,61.1,61.24,735000.0,34.4645,34.4645,34.2849,34.3635,735000.0
2004-12-02 10:00:00,61.24,61.49,61.24,61.45,82000.0,34.3635,34.5037,34.3635,34.4813,82000.0
2004-12-02 10:30:00,61.45,61.47,61.38,61.41,66200.0,34.4813,34.4925,34.442,34.4589,66200.0
2004-12-02 11:00:00,61.41,61.45,61.34,61.36,135800.0,34.4589,34.4813,34.4196,34.4308,135800.0
2004-12-02 11:30:00,61.35,61.45,61.33,61.45,64400.0,34.4252,34.4813,34.414,34.4813,64400.0
2004-12-02 12:00:00,61.45,61.5,61.4,61.43,256300.0,34.4813,34.5094,34.4532,34.4701,256300.0
2004-12-02 12:30:00,61.43,61.44,61.35,61.39,96100.0,34.4701,34.4757,34.4252,34.4476,96100.0
2004-12-02 13:00:00,61.38,61.44,61.36,61.4,153700.0,34.442,34.4757,34.4308,34.4532,153700.0
2004-12-02 13:30:00,61.38,61.44,61.37,61.41,99500.0,34.442,34.4757,34.4364,34.4589,99500.0
2004-12-02 14:00:00,61.42,61.49,61.38,61.47,112000.0,34.4645,34.5037,34.442,34.4925,112000.0
2004-12-02 14:30:00,61.47,61.52,61.45,61.52,149900.0,34.4925,34.5206,34.4813,34.5206,149900.0
2004-12-02 15:00:00,61.55,61.58,61.44,61.54,154200.0,34.5374,34.5542,34.4757,34.5318,154200.0
2004-12-02 15:30:00,61.54,61.58,61.41,61.45,101300.0,34.5318,34.5542,34.4589,34.4813,101300.0
2004-12-03 09:30:00,61.3,61.71,61.29,61.56,171100.0,34.3971,34.6272,34.3915,34.543,171100.0
2004-12-03 10:00:00,61.55,61.77,61.35,61.44,208300.0,34.5374,34.6609,34.4252,34.4757,208300.0
2004-12-03 10:30:00,61.42,61.63,61.42,61.59,92200.0,34.4645,34.5823,34.4645,34.5599,92200.0
2004-12-03 11:00:00,61.6,61.65,61.58,61.61,66400.0,34.5655,34.5935,34.5542,34.5711,66400.0
2004-12-03 11:30:00,61.61,61.72,61.6,61.71,138900.0,34.5711,34.6328,34.5655,34.6272,138900.0
2004-12-03 12:00:00,61.72,61.77,61.68,61.74,96000.0,34.6328,34.6609,34.6104,34.644,96000.0
2004-12-03 12:30:00,61.74,61.75,61.53,61.57,87200.0,34.644,34.6496,34.5262,34.5486,87200.0
2004-12-03 13:00:00,61.57,61.66,61.45,61.62,84700.0,34.5486,34.5991,34.4813,34.5767,84700.0
2004-12-03 13:30:00,61.63,61.66,61.52,61.59,138100.0,34.5823,34.5991,34.5206,34.5599,138100.0
2004-12-03 14:00:00,61.58,61.69,61.5,61.59,73600.0,34.5542,34.616,34.5094,34.5599,73600.0
2004-12-03 14:30:00,61.59,61.6,61.45,61.49,83100.0,34.5599,34.5655,34.4813,34.5037,83100.0
2004-12-03 15:00:00,61.49,61.63,61.49,61.63,86600.0,34.5037,34.5823,34.5037,34.5823,86600.0
2004-12-03 15:30:00,61.64,61.64,61.54,61.6,193900.0,34.5879,34.5879,34.5318,34.5655,193900.0
2004-12-06 09:30:00,61.55,61.69,61.51,61.54,157300.0,34.5374,34.616,34.515,34.5318,157300.0
2004-12-06 10:00:00,61.54,61.54,61.46,61.52,244300.0,34.5318,34.5318,34.4869,34.5206,244300.0
2004-12-06 10:30:00,61.5,61.62,61.5,61.58,164200.0,34.5094,34.5767,34.5094,34.5542,164200.0
2004-12-06 11:00:00,61.58,61.6,61.48,61.55,111800.0,34.5542,34.5655,34.4981,34.5374,111800.0
2004-12-06 11:30:00,61.5,61.54,61.43,61.45,221600.0,34.5094,34.5318,34.4701,34.4813,221600.0
2004-12-06 12:00:00,61.45,61.56,61.41,61.55,136600.0,34.4813,34.543,34.4589,34.5374,136600.0
2004-12-06 12:30:00,61.55,61.57,61.44,61.45,97200.0,34.5374,34.5486,34.4757,34.4813,97200.0
2004-12-06 13:00:00,61.44,61.6,61.44,61.55,130400.0,34.4757,34.5655,34.4757,34.5374,130400.0
2004-12-06 13:30:00,61.55,61.7,61.55,61.64,58900.0,34.5374,34.6216,34.5374,34.5879,58900.0
2004-12-06 14:00:00,61.64,61.65,61.54,61.62,87900.0,34.5879,34.5935,34.5318,34.5767,87900.0
2004-12-06 14:30:00,61.64,61.75,61.63,61.75,149800.0,34.5879,34.6496,34.5823,34.6496,149800.0
2004-12-06 15:00:00,61.74,61.75,61.69,61.75,162100.0,34.644,34.6496,34.616,34.6496,162100.0
2004-12-06 15:30:00,61.74,61.75,61.59,61.6,149200.0,34.644,34.6496,34.5599,34.5655,149200.0
2004-12-07 09:30:00,61.26,61.26,60.71,60.97,798700.0,34.3747,34.3747,34.0661,34.212,798700.0
2004-12-07 10:00:00,60.97,60.98,60.58,60.58,347800.0,34.212,34.2176,33.9931,33.9931,347800.0
2004-12-07 10:30:00,60.58,60.74,60.57,60.71,281000.0,33.9931,34.0829,33.9875,34.0661,281000.0
2004-12-07 11:00:00,60.71,60.73,60.64,60.69,145200.0,34.0661,34.0773,34.0268,34.0548,145200.0
2004-12-07 11:30:00,60.68,60.7,60.59,60.63,169900.0,34.0492,34.0605,33.9987,34.0212,169900.0
2004-12-07 12:00:00,60.64,60.78,60.64,60.77,160800.0,34.0268,34.1053,34.0268,34.0997,160800.0
2004-12-07 12:30:00,60.76,60.77,60.72,60.73,96600.0,34.0941,34.0997,34.0717,34.0773,96600.0
2004-12-07 13:00:00,60.72,60.72,60.11,60.47,161300.0,34.0717,34.0717,33.7294,33.9314,161300.0
2004-12-07 13:30:00,60.47,60.53,60.41,60.42,176500.0,33.9314,33.9651,33.8977,33.9033,176500.0
2004-12-07 14:00:00,60.42,60.44,60.21,60.42,122000.0,33.9033,33.9146,33.7855,33.9033,122000.0
2004-12-07 14:30:00,60.41,60.43,60.28,60.33,128000.0,33.8977,33.9089,33.8248,33.8528,128000.0
2004-12-07 15:00:00,60.33,60.5,60.32,60.4,245200.0,33.8528,33.9482,33.8472,33.8921,245200.0
2004-12-07 15:30:00,60.4,60.41,60.21,60.21,323800.0,33.8921,33.8977,33.7855,33.7855,323800.0
2004-12-08 09:30:00,59.97,60.0,59.78,59.85,303800.0,33.6508,33.6677,33.5442,33.5835,303800.0
2004-12-08 10:00:00,59.84,59.85,59.6,59.72,111500.0,33.5779,33.5835,33.4432,33.5105,111500.0
2004-12-08 10:30:00,59.71,59.82,59.26,59.29,255300.0,33.5049,33.5667,33.2524,33.2693,255300.0
2004-12-08 11:00:00,59.28,59.34,59.05,59.2,364500.0,33.2636,33.2973,33.1346,33.2188,364500.0
2004-12-08 11:30:00,59.13,59.26,58.87,58.96,325300.0,33.1795,33.2524,33.0336,33.0841,325300.0
2004-12-08 12:00:00,58.96,58.96,58.02,58.2,473400.0,33.0841,33.0841,32.5566,32.6576,473400.0
2004-12-08 12:30:00,58.21,58.25,57.8,57.81,428300.0,32.6632,32.6857,32.4332,32.4388,428300.0
2004-12-08 13:00:00,57.8,58.16,57.55,58.07,424600.0,32.4332,32.6352,32.2929,32.5847,424600.0
2004-12-08 13:30:00,58.09,58.23,58.01,58.23,402100.0,32.5959,32.6745,32.551,32.6745,402100.0
2004-12-08 14:00:00,58.24,58.38,58.07,58.07,469400.0,32.6801,32.7586,32.5847,32.5847,469400.0
2004-12-08 14:30:00,58.08,58.9,58.04,58.67,328700.0,32.5903,33.0504,32.5679,32.9214,328700.0
2004-12-08 15:00:00,58.67,59.34,58.65,59.04,499400.0,32.9214,33.2973,32.9101,33.129,499400.0
2004-12-08 15:30:00,59.03,59.08,58.9,59.08,593300.0,33.1234,33.1514,33.0504,33.1514,593300.0
2004-12-09 09:30:00,58.33,59.05,58.23,58.7,358400.0,32.7306,33.1346,32.6745,32.9382,358400.0
2004-12-09 10:00:00,58.7,58.71,58.47,58.6,229600.0,32.9382,32.9438,32.8091,32.8821,229600.0
2004-12-09 10:30:00,58.6,58.65,58.43,58.52,270600.0,32.8821,32.9101,32.7867,32.8372,270600.0
2004-12-09 11:00:00,58.54,58.64,58.48,58.51,290300.0,32.8484,32.9045,32.8147,32.8316,290300.0
2004-12-09 11:30:00,58.51,58.77,58.47,58.69,171600.0,32.8316,32.9775,32.8091,32.9326,171600.0
2004-12-09 12:00:00,58.69,58.95,58.58,58.86,87500.0,32.9326,33.0785,32.8709,33.028,87500.0
2004-12-09 12:30:00,58.87,58.98,58.84,58.95,53200.0,33.0336,33.0953,33.0168,33.0785,53200.0
2004-12-09 13:00:00,58.95,59.05,58.94,58.98,123200.0,33.0785,33.1346,33.0729,33.0953,123200.0
2004-12-09 13:30:00,58.99,58.99,58.91,58.96,33700.0,33.1009,33.1009,33.056,33.0841,33700.0
2004-12-09 14:00:00,58.94,58.95,58.85,58.85,34300.0,33.0729,33.0785,33.0224,33.0224,34300.0
2004-12-09 14:30:00,58.86,59.0,58.86,58.98,55800.0,33.028,33.1065,33.028,33.0953,55800.0
2004-12-09 15:00:00,58.98,59.04,58.96,58.98,124600.0,33.0953,33.129,33.0841,33.0953,124600.0
2004-12-09 15:30:00,58.98,59.05,58.54,59.03,306100.0,33.0953,33.1346,32.8484,33.1234,306100.0
2004-12-10 09:30:00,58.77,59.39,58.76,59.22,155700.0,32.9775,33.3254,32.9719,33.23,155700.0
2004-12-10 10:00:00,59.22,59.22,59.08,59.08,226700.0,33.23,33.23,33.1514,33.1514,226700.0
2004-12-10 10:30:00,59.08,59.2,58.98,59.19,189600.0,33.1514,33.2188,33.0953,33.2131,189600.0
2004-12-10 11:00:00,59.19,59.39,59.19,59.36,152300.0,33.2131,33.3254,33.2131,33.3085,152300.0
2004-12-10 11:30:00,59.37,59.46,59.28,59.42,146800.0,33.3142,33.3647,33.2636,33.3422,146800.0
2004-12-10 12:00:00,59.42,59.69,59.38,59.46,117200.0,33.3422,33.4937,33.3198,33.3647,117200.0
2004-12-10 12:30:00,59.46,59.62,59.45,59.54,92000.0,33.3647,33.4544,33.359,33.4095,92000.0
2004-12-10 13:00:00,59.54,59.61,59.35,59.4,79200.0,33.4095,33.4488,33.3029,33.331,79200.0
2004-12-10 13:30:00,59.39,59.51,59.29,59.5,63500.0,33.3254,33.3927,33.2693,33.3871,63500.0
2004-12-10 14:00:00,59.5,59.6,59.48,59.52,79100.0,33.3871,33.4432,33.3759,33.3983,79100.0
2004-12-10 14:30:00,59.51,59.59,59.43,59.51,60700.0,33.3927,33.4376,33.3478,33.3927,60700.0
2004-12-10 15:00:00,59.51,59.52,59.41,59.45,81600.0,33.3927,33.3983,33.3366,33.359,81600.0
2004-12-10 15:30:00,59.45,59.5,59.42,59.46,156900.0,33.359,33.3871,33.3422,33.3647,156900.0
2004-12-13 09:30:00,59.99,60.14,59.66,60.12,171700.0,33.662,33.7462,33.4769,33.735,171700.0
2004-12-13 10:00:00,60.12,60.32,60.11,60.32,174300.0,33.735,33.8472,33.7294,33.8472,174300.0
2004-12-13 10:30:00,60.31,60.31,60.14,60.23,102200.0,33.8416,33.8416,33.7462,33.7967,102200.0
2004-12-13 11:00:00,60.24,60.3,60.23,60.28,63500.0,33.8023,33.836,33.7967,33.8248,63500.0
2004-12-13 11:30:00,60.3,60.48,60.3,60.48,132600.0,33.836,33.937,33.836,33.937,132600.0
2004-12-13 12:00:00,60.47,60.6,60.47,60.59,161300.0,33.9314,34.0043,33.9314,33.9987,161300.0
2004-12-13 12:30:00,60.6,60.6,60.45,60.5,96300.0,34.0043,34.0043,33.9202,33.9482,96300.0
2004-12-13 13:00:00,60.5,60.5,60.34,60.42,109800.0,33.9482,33.9482,33.8584,33.9033,109800.0
2004-12-13 13:30:00,60.43,60.68,60.42,60.63,101200.0,33.9089,34.0492,33.9033,34.0212,101200.0
2004-12-13 14:00:00,60.63,60.64,60.45,60.53,58200.0,34.0212,34.0268,33.9202,33.9651,58200.0
2004-12-13 14:30:00,60.53,60.63,60.5,60.62,130100.0,33.9651,34.0212,33.9482,34.0156,130100.0
2004-12-13 15:00:00,60.63,60.64,60.43,60.45,136200.0,34.0212,34.0268,33.9089,33.9202,136200.0
2004-12-13 15:30:00,60.46,60.46,60.32,60.38,301900.0,33.9258,33.9258,33.8472,33.8809,301900.0
2004-12-14 09:30:00,60.35,60.39,60.01,60.16,122900.0,33.8641,33.8865,33.6733,33.7574,122900.0
2004-12-14 10:00:00,60.16,60.16,60.0,60.0,271900.0,33.7574,33.7574,33.6677,33.6677,271900.0
2004-12-14 10:30:00,59.99,60.11,59.99,60.02,79900.0,33.662,33.7294,33.662,33.6789,79900.0
2004-12-14 11:00:00,60.03,60.04,59.9,60.01,79900.0,33.6845,33.6901,33.6115,33.6733,79900.0
2004-12-14 11:30:00,60.01,60.09,59.94,59.94,71600.0,33.6733,33.7182,33.634,33.634,71600.0
2004-12-14 12:00:00,59.95,59.96,59.93,59.94,88400.0,33.6396,33.6452,33.6284,33.634,88400.0
2004-12-14 12:30:00,59.94,59.95,59.79,59.83,219000.0,33.634,33.6396,33.5498,33.5723,219000.0
2004-12-14 13:00:00,59.83,59.87,59.76,59.77,87600.0,33.5723,33.5947,33.533,33.5386,87600.0
2004-12-14 13:30:00,59.76,59.76,59.49,59.64,253400.0,33.533,33.533,33.3815,33.4657,253400.0
2004-12-14 14:00:00,59.64,59.72,59.37,59.45,172100.0,33.4657,33.5105,33.3142,33.359,172100.0
2004-12-14 14:30:00,59.45,59.53,59.15,59.53,516400.0,33.359,33.4039,33.1907,33.4039,516400.0
2004-12-14 15:00:00,59.53,59.62,59.47,59.62,446600.0,33.4039,33.4544,33.3703,33.4544,446600.0
2004-12-14 15:30:00,59.61,59.72,59.55,59.72,280900.0,33.4488,33.5105,33.4152,33.5105,280900.0
2004-12-15 09:30:00,59.5,59.65,59.24,59.25,181400.0,33.3871,33.4713,33.2412,33.2468,181400.0
2004-12-15 10:00:00,59.25,59.58,59.25,59.45,141000.0,33.2468,33.432,33.2468,33.359,141000.0
2004-12-15 10:30:00,59.47,59.49,59.21,59.21,154500.0,33.3703,33.3815,33.2244,33.2244,154500.0
2004-12-15 11:00:00,59.22,59.22,59.0,59.08,216000.0,33.23,33.23,33.1065,33.1514,216000.0
2004-12-15 11:30:00,59.09,59.22,59.04,59.22,207500.0,33.157,33.23,33.129,33.23,207500.0
2004-12-15 12:00:00,59.22,59.32,59.18,59.22,95500.0,33.23,33.2861,33.2075,33.23,95500.0
2004-12-15 12:30:00,59.23,59.31,59.21,59.26,64800.0,33.2356,33.2805,33.2244,33.2524,64800.0
2004-12-15 13:00:00,59.26,59.49,59.25,59.4,108200.0,33.2524,33.3815,33.2468,33.331,108200.0
2004-12-15 13:30:00,59.4,59.47,59.33,59.45,70700.0,33.331,33.3703,33.2917,33.359,70700.0
2004-12-15 14:00:00,59.45,59.54,59.45,59.51,124500.0,33.359,33.4095,33.359,33.3927,124500.0
2004-12-15 14:30:00,59.51,59.55,59.34,59.45,143500.0,33.3927,33.4152,33.2973,33.359,143500.0
2004-12-15 15:00:00,59.45,59.65,59.45,59.52,188700.0,33.359,33.4713,33.359,33.3983,188700.0
2004-12-15 15:30:00,59.52,59.56,59.34,59.41,188200.0,33.3983,33.4208,33.2973,33.3366,188200.0
2004-12-16 09:30:00,59.38,59.39,59.14,59.14,198300.0,33.3198,33.3254,33.1851,33.1851,198300.0
2004-12-16 10:00:00,59.15,59.15,58.97,58.98,188100.0,33.1907,33.1907,33.0897,33.0953,188100.0
2004-12-16 10:30:00,58.98,59.16,58.93,59.16,219800.0,33.0953,33.1963,33.0673,33.1963,219800.0
2004-12-16 11:00:00,59.14,59.15,59.0,59.05,189600.0,33.1851,33.1907,33.1065,33.1346,189600.0
2004-12-16 11:30:00,59.03,59.12,59.02,59.11,77700.0,33.1234,33.1739,33.1178,33.1683,77700.0
2004-12-16 12:00:00,59.1,59.24,59.08,59.22,142900.0,33.1626,33.2412,33.1514,33.23,142900.0
2004-12-16 12:30:00,59.22,59.3,59.18,59.3,77300.0,33.23,33.2749,33.2075,33.2749,77300.0
2004-12-16 13:00:00,59.31,59.35,59.22,59.31,109700.0,33.2805,33.3029,33.23,33.2805,109700.0
2004-12-16 13:30:00,59.3,59.41,59.28,59.36,106600.0,33.2749,33.3366,33.2636,33.3085,106600.0
2004-12-16 14:00:00,59.35,59.38,59.29,59.3,185000.0,33.3029,33.3198,33.2693,33.2749,185000.0
2004-12-16 14:30:00,59.28,59.28,59.05,59.05,133800.0,33.2636,33.2636,33.1346,33.1346,133800.0
2004-12-16 15:00:00,59.05,59.37,59.01,59.34,187700.0,33.1346,33.3142,33.1121,33.2973,187700.0
2004-12-16 15:30:00,59.33,59.4,59.28,59.3,128300.0,33.2917,33.331,33.2636,33.2749,128300.0
2004-12-17 09:30:00,58.65,59.37,58.65,59.36,644600.0,32.9101,33.3142,32.9101,33.3085,644600.0
2004-12-17 10:00:00,59.34,59.4,59.16,59.28,102700.0,33.2973,33.331,33.1963,33.2636,102700.0
2004-12-17 10:30:00,59.28,59.34,59.21,59.29,80300.0,33.2636,33.2973,33.2244,33.2693,80300.0
2004-12-17 11:00:00,59.3,59.3,59.14,59.25,49700.0,33.2749,33.2749,33.1851,33.2468,49700.0
2004-12-17 11:30:00,59.2,59.22,58.92,59.07,62400.0,33.2188,33.23,33.0616,33.1458,62400.0
2004-12-17 12:00:00,59.07,59.22,59.04,59.13,45400.0,33.1458,33.23,33.129,33.1795,45400.0
2004-12-17 12:30:00,59.15,59.18,59.1,59.12,40700.0,33.1907,33.2075,33.1626,33.1739,40700.0
2004-12-17 13:00:00,59.1,59.21,59.07,59.19,53300.0,33.1626,33.2244,33.1458,33.2131,53300.0
2004-12-17 13:30:00,59.18,59.19,58.99,59.08,109700.0,33.2075,33.2131,33.1009,33.1514,109700.0
2004-12-17 14:00:00,59.08,59.14,59.05,59.11,145600.0,33.1514,33.1851,33.1346,33.1683,145600.0
2004-12-17 14:30:00,59.12,59.18,59.1,59.14,85700.0,33.1739,33.2075,33.1626,33.1851,85700.0
2004-12-17 15:00:00,59.14,59.15,59.1,59.11,122700.0,33.1851,33.1907,33.1626,33.1683,122700.0
2004-12-17 15:30:00,59.11,59.12,58.95,58.97,267500.0,33.1683,33.1739,33.0785,33.0897,267500.0
2004-12-20 09:30:00,58.94,59.33,58.94,59.23,133700.0,33.0729,33.2917,33.0729,33.2356,133700.0
2004-12-20 10:00:00,59.24,59.33,59.14,59.2,149500.0,33.2412,33.2917,33.1851,33.2188,149500.0
2004-12-20 10:30:00,59.2,59.25,59.08,59.18,123600.0,33.2188,33.2468,33.1514,33.2075,123600.0
2004-12-20 11:00:00,59.17,59.24,59.04,59.2,143800.0,33.2019,33.2412,33.129,33.2188,143800.0
2004-12-20 11:30:00,59.2,59.22,59.1,59.13,67200.0,33.2188,33.23,33.1626,33.1795,67200.0
2004-12-20 12:00:00,59.14,59.21,59.07,59.19,64000.0,33.1851,33.2244,33.1458,33.2131,64000.0
2004-12-20 12:30:00,59.19,59.2,59.14,59.2,37000.0,33.2131,33.2188,33.1851,33.2188,37000.0
2004-12-20 13:00:00,59.2,59.26,59.1,59.19,83000.0,33.2188,33.2524,33.1626,33.2131,83000.0
2004-12-20 13:30:00,59.17,59.2,59.1,59.11,40200.0,33.2019,33.2188,33.1626,33.1683,40200.0
2004-12-20 14:00:00,59.11,59.28,59.1,59.18,80700.0,33.1683,33.2636,33.1626,33.2075,80700.0
2004-12-20 14:30:00,59.17,59.28,59.14,59.2,77100.0,33.2019,33.2636,33.1851,33.2188,77100.0
2004-12-20 15:00:00,59.2,59.23,59.15,59.16,72900.0,33.2188,33.2356,33.1907,33.1963,72900.0
2004-12-20 15:30:00,59.17,59.17,59.0,59.0,153400.0,33.2019,33.2019,33.1065,33.1065,153400.0
2004-12-21 09:30:00,58.7,58.82,57.75,57.89,459500.0,32.9382,33.0055,32.4051,32.4837,459500.0
2004-12-21 10:00:00,57.89,57.94,57.59,57.72,882800.0,32.4837,32.5117,32.3153,32.3883,882800.0
2004-12-21 10:30:00,57.72,57.89,57.6,57.71,348100.0,32.3883,32.4837,32.321,32.3827,348100.0
2004-12-21 11:00:00,57.7,57.71,57.5,57.6,233700.0,32.3771,32.3827,32.2648,32.321,233700.0
2004-12-21 11:30:00,57.61,57.65,57.52,57.57,125900.0,32.3266,32.349,32.2761,32.3041,125900.0
2004-12-21 12:00:00,57.57,57.67,57.52,57.67,202600.0,32.3041,32.3602,32.2761,32.3602,202600.0
2004-12-21 12:30:00,57.67,57.7,57.63,57.7,155100.0,32.3602,32.3771,32.3378,32.3771,155100.0
2004-12-21 13:00:00,57.7,57.79,57.68,57.74,131800.0,32.3771,32.4276,32.3658,32.3995,131800.0
2004-12-21 13:30:00,57.74,57.88,57.69,57.84,227300.0,32.3995,32.4781,32.3715,32.4556,227300.0
2004-12-21 14:00:00,57.82,57.9,57.75,57.9,164200.0,32.4444,32.4893,32.4051,32.4893,164200.0
2004-12-21 14:30:00,57.9,57.99,57.88,57.95,163800.0,32.4893,32.5398,32.4781,32.5173,163800.0
2004-12-21 15:00:00,57.95,57.95,57.5,57.6,391300.0,32.5173,32.5173,32.2648,32.321,391300.0
2004-12-21 15:30:00,57.6,57.82,57.55,57.65,342700.0,32.321,32.4444,32.2929,32.349,342700.0
2004-12-22 09:30:00,58.0,58.2,57.91,57.94,319500.0,32.5454,32.6576,32.4949,32.5117,319500.0
2004-12-22 10:00:00,57.94,58.18,57.94,58.1,258300.0,32.5117,32.6464,32.5117,32.6015,258300.0
2004-12-22 10:30:00,58.1,58.47,58.1,58.41,259000.0,32.6015,32.8091,32.6015,32.7755,259000.0
2004-12-22 11:00:00,58.4,58.47,58.4,58.45,93700.0,32.7699,32.8091,32.7699,32.7979,93700.0
2004-12-22 11:30:00,58.45,58.75,58.42,58.69,225900.0,32.7979,32.9663,32.7811,32.9326,225900.0
2004-12-22 12:00:00,58.69,58.84,58.67,58.71,167500.0,32.9326,33.0168,32.9214,32.9438,167500.0
2004-12-22 12:30:00,58.7,58.85,58.65,58.68,135000.0,32.9382,33.0224,32.9101,32.927,135000.0
2004-12-22 13:00:00,58.66,58.73,58.5,58.53,115200.0,32.9157,32.955,32.826,32.8428,115200.0
2004-12-22 13:30:00,58.54,58.6,58.48,58.59,178400.0,32.8484,32.8821,32.8147,32.8765,178400.0
2004-12-22 14:00:00,58.59,58.62,58.55,58.6,111400.0,32.8765,32.8933,32.854,32.8821,111400.0
2004-12-22 14:30:00,58.6,58.64,58.45,58.58,232900.0,32.8821,32.9045,32.7979,32.8709,232900.0
2004-12-22 15:00:00,58.59,58.84,58.56,58.83,181900.0,32.8765,33.0168,32.8596,33.0111,181900.0
2004-12-22 15:30:00,58.84,58.9,58.77,58.79,242900.0,33.0168,33.0504,32.9775,32.9887,242900.0
2004-12-23 09:30:00,58.8,58.99,58.75,58.89,146400.0,32.9943,33.1009,32.9663,33.0448,146400.0
2004-12-23 10:00:00,58.89,58.9,58.77,58.85,61400.0,33.0448,33.0504,32.9775,33.0224,61400.0
2004-12-23 10:30:00,58.83,58.83,58.66,58.74,48600.0,33.0111,33.0111,32.9157,32.9606,48600.0
2004-12-23 11:00:00,58.74,58.76,58.68,58.69,91700.0,32.9606,32.9719,32.927,32.9326,91700.0
2004-12-23 11:30:00,58.69,59.05,58.69,59.0,86900.0,32.9326,33.1346,32.9326,33.1065,86900.0
2004-12-23 12:00:00,58.98,58.98,58.86,58.97,55200.0,33.0953,33.0953,33.028,33.0897,55200.0
2004-12-23 12:30:00,58.95,58.95,58.78,58.79,44300.0,33.0785,33.0785,32.9831,32.9887,44300.0
2004-12-23 13:00:00,58.78,59.07,58.78,59.06,53000.0,32.9831,33.1458,32.9831,33.1402,53000.0
2004-12-23 13:30:00,59.06,59.14,59.0,59.06,62700.0,33.1402,33.1851,33.1065,33.1402,62700.0
2004-12-23 14:00:00,59.06,59.08,58.82,58.84,78900.0,33.1402,33.1514,33.0055,33.0168,78900.0
2004-12-23 14:30:00,58.81,58.85,58.73,58.76,81200.0,32.9999,33.0224,32.955,32.9719,81200.0
2004-12-23 15:00:00,58.76,58.99,58.76,58.92,100700.0,32.9719,33.1009,32.9719,33.0616,100700.0
2004-12-23 15:30:00,58.93,58.98,58.87,58.94,83000.0,33.0673,33.0953,33.0336,33.0729,83000.0
2004-12-27 09:30:00,58.83,58.83,58.19,58.28,172400.0,33.0111,33.0111,32.652,32.7025,172400.0
2004-12-27 10:00:00,58.28,58.32,58.0,58.07,111300.0,32.7025,32.725,32.5454,32.5847,111300.0
2004-12-27 10:30:00,58.07,58.09,58.02,58.06,237600.0,32.5847,32.5959,32.5566,32.5791,237600.0
2004-12-27 11:00:00,58.07,58.07,57.99,58.01,100200.0,32.5847,32.5847,32.5398,32.551,100200.0
2004-12-27 11:30:00,58.0,58.01,57.75,57.84,198700.0,32.5454,32.551,32.4051,32.4556,198700.0
2004-12-27 12:00:00,57.84,57.94,57.82,57.87,193700.0,32.4556,32.5117,32.4444,32.4725,193700.0
2004-12-27 12:30:00,57.87,57.88,57.6,57.72,160100.0,32.4725,32.4781,32.321,32.3883,160100.0
2004-12-27 13:00:00,57.71,57.75,57.6,57.68,143400.0,32.3827,32.4051,32.321,32.3658,143400.0
2004-12-27 13:30:00,57.67,57.7,57.28,57.52,252900.0,32.3602,32.3771,32.1414,32.2761,252900.0
2004-12-27 14:00:00,57.53,57.6,57.45,57.49,448500.0,32.2817,32.321,32.2368,32.2592,448500.0
2004-12-27 14:30:00,57.49,57.6,57.47,57.55,253100.0,32.2592,32.321,32.248,32.2929,253100.0
2004-12-27 15:00:00,57.54,57.58,57.46,57.5,371500.0,32.2873,32.3097,32.2424,32.2648,371500.0
2004-12-27 15:30:00,57.5,57.51,57.28,57.38,598700.0,32.2648,32.2705,32.1414,32.1975,598700.0
2004-12-28 09:30:00,57.63,57.75,57.57,57.7,504500.0,32.3378,32.4051,32.3041,32.3771,504500.0
2004-12-28 10:00:00,57.7,57.75,57.65,57.73,271200.0,32.3771,32.4051,32.349,32.3939,271200.0
2004-12-28 10:30:00,57.73,57.75,57.64,57.66,84200.0,32.3939,32.4051,32.3434,32.3546,84200.0
2004-12-28 11:00:00,57.67,57.67,57.59,57.59,94300.0,32.3602,32.3602,32.3153,32.3153,94300.0
2004-12-28 11:30:00,57.58,57.64,57.5,57.55,123200.0,32.3097,32.3434,32.2648,32.2929,123200.0
2004-12-28 12:00:00,57.55,57.57,57.53,57.56,112600.0,32.2929,32.3041,32.2817,32.2985,112600.0
2004-12-28 12:30:00,57.57,57.57,57.45,57.55,87400.0,32.3041,32.3041,32.2368,32.2929,87400.0
2004-12-28 13:00:00,57.54,57.59,57.47,57.48,79700.0,32.2873,32.3153,32.248,32.2536,79700.0
2004-12-28 13:30:00,57.47,57.48,57.28,57.28,317000.0,32.248,32.2536,32.1414,32.1414,317000.0
2004-12-28 14:00:00,57.28,57.29,57.06,57.09,356800.0,32.1414,32.147,32.0179,32.0348,356800.0
2004-12-28 14:30:00,57.09,57.11,57.04,57.07,950000.0,32.0348,32.046,32.0067,32.0236,950000.0
2004-12-28 15:00:00,57.07,57.07,56.79,56.8,582100.0,32.0236,32.0236,31.8664,31.8721,582100.0
2004-12-28 15:30:00,56.8,56.94,56.75,56.77,651200.0,31.8721,31.9506,31.844,31.8552,651200.0
2004-12-29 09:30:00,55.74,56.0,54.66,55.01,1141500.0,31.2773,31.4232,30.6712,30.8676,1141500.0
2004-12-29 10:00:00,55.0,55.19,54.98,55.14,805400.0,30.862,30.9686,30.8508,30.9406,805400.0
2004-12-29 10:30:00,55.16,55.31,55.11,55.3,542700.0,30.9518,31.036,30.9237,31.0304,542700.0
2004-12-29 11:00:00,55.3,55.49,55.16,55.29,381900.0,31.0304,31.137,30.9518,31.0247,381900.0
2004-12-29 11:30:00,55.29,55.46,55.29,55.45,283200.0,31.0247,31.1201,31.0247,31.1145,283200.0
2004-12-29 12:00:00,55.45,55.45,55.35,55.44,190800.0,31.1145,31.1145,31.0584,31.1089,190800.0
2004-12-29 12:30:00,55.45,55.45,55.26,55.39,271600.0,31.1145,31.1145,31.0079,31.0809,271600.0
2004-12-29 13:00:00,55.36,55.45,55.33,55.42,215700.0,31.064,31.1145,31.0472,31.0977,215700.0
2004-12-29 13:30:00,55.42,55.45,55.25,55.28,203000.0,31.0977,31.1145,31.0023,31.0191,203000.0
2004-12-29 14:00:00,55.29,55.3,55.03,55.11,493100.0,31.0247,31.0304,30.8789,30.9237,493100.0
2004-12-29 14:30:00,55.08,55.24,55.07,55.11,333600.0,30.9069,30.9967,30.9013,30.9237,333600.0
2004-12-29 15:00:00,55.1,55.37,55.1,55.21,579800.0,30.9181,31.0696,30.9181,30.9799,579800.0
2004-12-29 15:30:00,55.19,55.4,55.13,55.22,550800.0,30.9686,31.0865,30.935,30.9855,550800.0
2004-12-30 09:30:00,55.53,55.8,55.05,55.6,442100.0,31.1594,31.3109,30.8901,31.1987,442100.0
2004-12-30 10:00:00,55.59,55.62,55.42,55.47,300300.0,31.1931,31.2099,31.0977,31.1258,300300.0
2004-12-30 10:30:00,55.47,55.67,55.32,55.5,199100.0,31.1258,31.238,31.0416,31.1426,199100.0
2004-12-30 11:00:00,55.5,55.5,55.27,55.31,163500.0,31.1426,31.1426,31.0135,31.036,163500.0
2004-12-30 11:30:00,55.31,55.45,55.31,55.45,154600.0,31.036,31.1145,31.036,31.1145,154600.0
2004-12-30 12:00:00,55.45,55.5,55.44,55.47,140700.0,31.1145,31.1426,31.1089,31.1258,140700.0
2004-12-30 12:30:00,55.47,55.6,55.4,55.58,130600.0,31.1258,31.1987,31.0865,31.1875,130600.0
2004-12-30 13:00:00,55.58,55.6,55.5,55.59,99100.0,31.1875,31.1987,31.1426,31.1931,99100.0
2004-12-30 13:30:00,55.59,55.65,55.58,55.58,87000.0,31.1931,31.2268,31.1875,31.1875,87000.0
2004-12-30 14:00:00,55.58,55.63,55.54,55.54,97300.0,31.1875,31.2155,31.165,31.165,97300.0
2004-12-30 14:30:00,55.54,55.63,55.54,55.62,78100.0,31.165,31.2155,31.165,31.2099,78100.0
2004-12-30 15:00:00,55.63,55.7,55.58,55.65,202800.0,31.2155,31.2548,31.1875,31.2268,202800.0
2004-12-30 15:30:00,55.65,55.73,55.46,55.53,312800.0,31.2268,31.2716,31.1201,31.1594,312800.0
2004-12-31 09:30:00,55.55,55.7,55.33,55.65,364700.0,31.1706,31.2548,31.0472,31.2268,364700.0
2004-12-31 10:00:00,55.65,55.9,55.65,55.82,253200.0,31.2268,31.367,31.2268,31.3221,253200.0
2004-12-31 10:30:00,55.86,56.12,55.85,55.93,244400.0,31.3446,31.4905,31.339,31.3839,244400.0
2004-12-31 11:00:00,55.93,55.97,55.81,55.85,101200.0,31.3839,31.4063,31.3165,31.339,101200.0
2004-12-31 11:30:00,55.86,55.96,55.84,55.93,138500.0,31.3446,31.4007,31.3334,31.3839,138500.0
2004-12-31 12:00:00,55.94,55.94,55.63,55.65,40800.0,31.3895,31.3895,31.2155,31.2268,40800.0
2004-12-31 12:30:00,55.66,55.68,55.61,55.62,33200.0,31.2324,31.2436,31.2043,31.2099,33200.0
2004-12-31 13:00:00,55.61,55.75,55.6,55.75,28800.0,31.2043,31.2829,31.1987,31.2829,28800.0
2004-12-31 13:30:00,55.74,55.75,55.67,55.72,45200.0,31.2773,31.2829,31.238,31.266,45200.0
2004-12-31 14:00:00,55.72,55.74,55.67,55.74,43600.0,31.266,31.2773,31.238,31.2773,43600.0
2004-12-31 14:30:00,55.75,55.75,55.66,55.7,48500.0,31.2829,31.2829,31.2324,31.2548,48500.0
2004-12-31 15:00:00,55.69,55.82,55.69,55.81,141800.0,31.2492,31.3221,31.2492,31.3165,141800.0
2004-12-31 15:30:00,55.81,55.81,55.43,55.55,318500.0,31.3165,31.3165,31.1033,31.1706,318500.0
2005-01-03 09:30:00,55.4,55.64,54.98,55.25,428700.0,31.0865,31.2211,30.8508,31.0023,428700.0
2005-01-03 10:00:00,55.26,55.44,55.02,55.02,238100.0,31.0079,31.1089,30.8732,30.8732,238100.0
2005-01-03 10:30:00,55.03,55.03,54.58,54.88,283000.0,30.8789,30.8789,30.6263,30.7947,283000.0
2005-01-03 11:00:00,54.88,54.88,54.65,54.76,314800.0,30.7947,30.7947,30.6656,30.7274,314800.0
2005-01-03 11:30:00,54.73,54.9,54.7,54.73,224800.0,30.7105,30.8059,30.6937,30.7105,224800.0
2005-01-03 12:00:00,54.74,54.75,54.12,54.15,674900.0,30.7161,30.7217,30.3682,30.3851,674900.0
2005-01-03 12:30:00,54.17,54.54,54.1,54.52,347000.0,30.3963,30.6039,30.357,30.5927,347000.0
2005-01-03 13:00:00,54.52,54.52,54.26,54.26,220100.0,30.5927,30.5927,30.4468,30.4468,220100.0
2005-01-03 13:30:00,54.25,54.5,54.21,54.34,290000.0,30.4412,30.5815,30.4187,30.4917,290000.0
2005-01-03 14:00:00,54.35,54.4,54.24,54.37,272000.0,30.4973,30.5253,30.4356,30.5085,272000.0
2005-01-03 14:30:00,54.36,54.5,54.33,54.38,326400.0,30.5029,30.5815,30.4861,30.5141,326400.0
2005-01-03 15:00:00,54.37,54.49,54.33,54.46,527900.0,30.5085,30.5758,30.4861,30.559,527900.0
2005-01-03 15:30:00,54.46,54.46,54.12,54.13,690800.0,30.559,30.559,30.3682,30.3738,690800.0
2005-01-04 09:30:00,53.98,53.98,53.5,53.65,1167800.0,30.2897,30.2897,30.0203,30.1045,1167800.0
2005-01-04 10:00:00,53.63,53.65,53.09,53.13,640700.0,30.0933,30.1045,29.7903,29.8127,640700.0
2005-01-04 10:30:00,53.15,53.2,52.73,52.81,946500.0,29.8239,29.852,29.5883,29.6332,946500.0
2005-01-04 11:00:00,52.83,53.04,52.78,52.99,739100.0,29.6444,29.7622,29.6163,29.7342,739100.0
2005-01-04 11:30:00,52.99,53.18,52.87,53.07,797700.0,29.7342,29.8408,29.6668,29.779,797700.0
2005-01-04 12:00:00,53.05,53.09,52.77,52.82,504400.0,29.7678,29.7903,29.6107,29.6388,504400.0
2005-01-04 12:30:00,52.82,52.95,52.77,52.77,385900.0,29.6388,29.7117,29.6107,29.6107,385900.0
2005-01-04 13:00:00,52.76,52.86,52.54,52.62,501700.0,29.6051,29.6612,29.4816,29.5265,501700.0
2005-01-04 13:30:00,52.62,52.79,52.55,52.6,421000.0,29.5265,29.6219,29.4873,29.5153,421000.0
2005-01-04 14:00:00,52.6,52.73,52.58,52.6,526200.0,29.5153,29.5883,29.5041,29.5153,526200.0
2005-01-04 14:30:00,52.6,52.77,52.59,52.76,478000.0,29.5153,29.6107,29.5097,29.6051,478000.0
2005-01-04 15:00:00,52.76,53.16,52.75,52.93,852200.0,29.6051,29.8295,29.5995,29.7005,852200.0
2005-01-04 15:30:00,52.95,53.48,52.91,53.28,910500.0,29.7117,30.0091,29.6893,29.8969,910500.0
2005-01-05 09:30:00,53.29,53.69,53.2,53.23,555000.0,29.9025,30.1269,29.852,29.8688,555000.0
2005-01-05 10:00:00,53.23,53.33,52.75,52.8,491400.0,29.8688,29.9249,29.5995,29.6275,491400.0
2005-01-05 10:30:00,52.84,52.9,52.67,52.85,502200.0,29.65,29.6837,29.5546,29.6556,502200.0
2005-01-05 11:00:00,52.82,53.07,52.81,52.98,364100.0,29.6388,29.779,29.6332,29.7285,364100.0
2005-01-05 11:30:00,52.97,53.43,52.94,53.35,312900.0,29.7229,29.9811,29.7061,29.9362,312900.0
2005-01-05 12:00:00,53.34,53.6,53.25,53.49,274600.0,29.9306,30.0764,29.88,30.0147,274600.0
2005-01-05 12:30:00,53.47,53.6,53.0,53.56,478900.0,30.0035,30.0764,29.7398,30.054,478900.0
2005-01-05 13:00:00,53.56,54.17,53.55,54.17,725500.0,30.054,30.3963,30.0484,30.3963,725500.0
2005-01-05 13:30:00,54.17,54.3,54.11,54.16,321300.0,30.3963,30.4692,30.3626,30.3907,321300.0
2005-01-05 14:00:00,54.15,54.44,54.11,54.44,302800.0,30.3851,30.5478,30.3626,30.5478,302800.0
2005-01-05 14:30:00,54.45,54.53,54.26,54.39,497300.0,30.5534,30.5983,30.4468,30.5197,497300.0
2005-01-05 15:00:00,54.4,55.0,54.38,54.86,958300.0,30.5253,30.862,30.5141,30.7835,958300.0
2005-01-05 15:30:00,54.86,54.95,54.62,54.7,945200.0,30.7835,30.834,30.6488,30.6937,945200.0
2005-01-06 09:30:00,54.63,55.43,54.62,55.1,378900.0,30.6544,31.1033,30.6488,30.9181,378900.0
2005-01-06 10:00:00,55.1,55.12,54.64,54.66,294900.0,30.9181,30.9294,30.66,30.6712,294900.0
2005-01-06 10:30:00,54.66,54.74,54.45,54.46,196400.0,30.6712,30.7161,30.5534,30.559,196400.0
2005-01-06 11:00:00,54.46,54.6,54.38,54.58,202300.0,30.559,30.6376,30.5141,30.6263,202300.0
2005-01-06 11:30:00,54.58,54.62,54.43,54.56,200700.0,30.6263,30.6488,30.5422,30.6151,200700.0
2005-01-06 12:00:00,54.58,54.63,54.5,54.56,114300.0,30.6263,30.6544,30.5815,30.6151,114300.0
2005-01-06 12:30:00,54.56,54.58,54.3,54.3,135000.0,30.6151,30.6263,30.4692,30.4692,135000.0
2005-01-06 13:00:00,54.3,54.64,54.3,54.54,113700.0,30.4692,30.66,30.4692,30.6039,113700.0
2005-01-06 13:30:00,54.51,54.67,54.51,54.61,232600.0,30.5871,30.6769,30.5871,30.6432,232600.0
2005-01-06 14:00:00,54.62,54.69,54.6,54.62,124300.0,30.6488,30.6881,30.6376,30.6488,124300.0
2005-01-06 14:30:00,54.62,54.7,54.6,54.61,201800.0,30.6488,30.6937,30.6376,30.6432,201800.0
2005-01-06 15:00:00,54.61,54.68,54.6,54.67,253300.0,30.6432,30.6825,30.6376,30.6769,253300.0
2005-01-06 15:30:00,54.65,54.68,54.27,54.5,381500.0,30.6656,30.6825,30.4524,30.5815,381500.0
2005-01-07 09:30:00,54.51,55.01,54.51,54.71,242500.0,30.5871,30.8676,30.5871,30.6993,242500.0
2005-01-07 10:00:00,54.71,54.89,54.27,54.5,214800.0,30.6993,30.8003,30.4524,30.5815,214800.0
2005-01-07 10:30:00,54.5,54.52,54.17,54.27,153700.0,30.5815,30.5927,30.3963,30.4524,153700.0
2005-01-07 11:00:00,54.27,54.76,54.23,54.66,176800.0,30.4524,30.7274,30.43,30.6712,176800.0
2005-01-07 11:30:00,54.69,54.77,54.58,54.75,66000.0,30.6881,30.733,30.6263,30.7217,66000.0
2005-01-07 12:00:00,54.76,54.81,54.58,54.64,108900.0,30.7274,30.7554,30.6263,30.66,108900.0
2005-01-07 12:30:00,54.64,54.81,54.64,54.81,100200.0,30.66,30.7554,30.66,30.7554,100200.0
2005-01-07 13:00:00,54.82,54.85,54.71,54.73,142700.0,30.761,30.7779,30.6993,30.7105,142700.0
2005-01-07 13:30:00,54.74,54.83,54.69,54.79,74300.0,30.7161,30.7666,30.6881,30.7442,74300.0
2005-01-07 14:00:00,54.79,54.8,54.56,54.6,74000.0,30.7442,30.7498,30.6151,30.6376,74000.0
2005-01-07 14:30:00,54.6,54.76,54.53,54.75,109000.0,30.6376,30.7274,30.5983,30.7217,109000.0
2005-01-07 15:00:00,54.75,54.9,54.72,54.84,184000.0,30.7217,30.8059,30.7049,30.7722,184000.0
2005-01-07 15:30:00,54.85,54.89,54.66,54.7,185700.0,30.7779,30.8003,30.6712,30.6937,185700.0
2005-01-10 09:30:00,54.7,54.9,54.45,54.52,161700.0,30.6937,30.8059,30.5534,30.5927,161700.0
2005-01-10 10:00:00,54.51,54.63,54.35,54.48,211100.0,30.5871,30.6544,30.4973,30.5702,211100.0
2005-01-10 10:30:00,54.5,54.5,54.41,54.48,308800.0,30.5815,30.5815,30.531,30.5702,308800.0
2005-01-10 11:00:00,54.48,54.7,54.45,54.58,234700.0,30.5702,30.6937,30.5534,30.6263,234700.0
2005-01-10 11:30:00,54.59,55.11,54.59,55.1,338300.0,30.632,30.9237,30.632,30.9181,338300.0
2005-01-10 12:00:00,55.11,55.5,55.1,55.14,411500.0,30.9237,31.1426,30.9181,30.9406,411500.0
2005-01-10 12:30:00,55.13,55.24,55.04,55.06,245000.0,30.935,30.9967,30.8845,30.8957,245000.0
2005-01-10 13:00:00,55.07,55.23,55.04,55.19,248600.0,30.9013,30.9911,30.8845,30.9686,248600.0
2005-01-10 13:30:00,55.19,55.42,55.12,55.37,284000.0,30.9686,31.0977,30.9294,31.0696,284000.0
2005-01-10 14:00:00,55.37,55.38,55.19,55.26,94500.0,31.0696,31.0753,30.9686,31.0079,94500.0
2005-01-10 14:30:00,55.24,55.25,55.06,55.11,123900.0,30.9967,31.0023,30.8957,30.9237,123900.0
2005-01-10 15:00:00,55.11,55.25,54.89,54.89,133200.0,30.9237,31.0023,30.8003,30.8003,133200.0
2005-01-10 15:30:00,54.88,55.0,54.76,54.95,216700.0,30.7947,30.862,30.7274,30.834,216700.0
2005-01-11 09:30:00,54.75,55.0,54.42,54.57,231400.0,30.7217,30.862,30.5366,30.6207,231400.0
2005-01-11 10:00:00,54.57,54.7,54.41,54.7,310700.0,30.6207,30.6937,30.531,30.6937,310700.0
2005-01-11 10:30:00,54.7,54.85,54.61,54.74,196500.0,30.6937,30.7779,30.6432,30.7161,196500.0
2005-01-11 11:00:00,54.74,55.0,54.7,54.99,440600.0,30.7161,30.862,30.6937,30.8564,440600.0
2005-01-11 11:30:00,54.98,55.25,54.95,55.24,303400.0,30.8508,31.0023,30.834,30.9967,303400.0
2005-01-11 12:00:00,55.27,55.35,55.15,55.15,189900.0,31.0135,31.0584,30.9462,30.9462,189900.0
2005-01-11 12:30:00,55.15,55.2,55.06,55.14,137500.0,30.9462,30.9742,30.8957,30.9406,137500.0
2005-01-11 13:00:00,55.14,55.14,54.99,55.01,155500.0,30.9406,30.9406,30.8564,30.8676,155500.0
2005-01-11 13:30:00,55.0,55.21,54.85,55.1,176200.0,30.862,30.9799,30.7779,30.9181,176200.0
2005-01-11 14:00:00,55.1,55.3,55.03,55.3,194200.0,30.9181,31.0304,30.8789,31.0304,194200.0
2005-01-11 14:30:00,55.3,55.49,55.26,55.32,247600.0,31.0304,31.137,31.0079,31.0416,247600.0
2005-01-11 15:00:00,55.33,55.34,55.18,55.26,368600.0,31.0472,31.0528,30.963,31.0079,368600.0
2005-01-11 15:30:00,55.26,55.28,55.1,55.1,334700.0,31.0079,31.0191,30.9181,30.9181,334700.0
2005-01-12 09:30:00,54.95,55.51,54.95,55.41,262900.0,30.834,31.1482,30.834,31.0921,262900.0
2005-01-12 10:00:00,55.45,55.69,55.37,55.63,367400.0,31.1145,31.2492,31.0696,31.2155,367400.0
2005-01-12 10:30:00,55.62,55.65,55.25,55.25,237500.0,31.2099,31.2268,31.0023,31.0023,237500.0
2005-01-12 11:00:00,55.25,55.39,55.14,55.38,167000.0,31.0023,31.0809,30.9406,31.0753,167000.0
2005-01-12 11:30:00,55.38,55.52,55.35,55.45,197400.0,31.0753,31.1538,31.0584,31.1145,197400.0
2005-01-12 12:00:00,55.46,55.55,55.44,55.54,98700.0,31.1201,31.1706,31.1089,31.165,98700.0
2005-01-12 12:30:00,55.54,55.59,55.53,55.54,76200.0,31.165,31.1931,31.1594,31.165,76200.0
2005-01-12 13:00:00,55.53,55.54,55.46,55.47,237800.0,31.1594,31.165,31.1201,31.1258,237800.0
2005-01-12 13:30:00,55.46,55.48,55.32,55.48,163600.0,31.1201,31.1314,31.0416,31.1314,163600.0
2005-01-12 14:00:00,55.48,55.74,55.47,55.66,169500.0,31.1314,31.2773,31.1258,31.2324,169500.0
2005-01-12 14:30:00,55.66,55.72,55.59,55.69,134300.0,31.2324,31.266,31.1931,31.2492,134300.0
2005-01-12 15:00:00,55.69,55.84,55.63,55.72,192600.0,31.2492,31.3334,31.2155,31.266,192600.0
2005-01-12 15:30:00,55.7,55.96,55.7,55.8,515400.0,31.2548,31.4007,31.2548,31.3109,515400.0
2005-01-13 09:30:00,55.75,55.75,55.51,55.66,112600.0,31.2829,31.2829,31.1482,31.2324,112600.0
2005-01-13 10:00:00,55.66,55.87,55.66,55.84,189400.0,31.2324,31.3502,31.2324,31.3334,189400.0
2005-01-13 10:30:00,55.83,55.91,55.64,55.8,266500.0,31.3278,31.3726,31.2211,31.3109,266500.0
2005-01-13 11:00:00,55.77,55.85,55.75,55.83,235700.0,31.2941,31.339,31.2829,31.3278,235700.0
2005-01-13 11:30:00,55.82,55.83,55.76,55.78,139500.0,31.3221,31.3278,31.2885,31.2997,139500.0
2005-01-13 12:00:00,55.78,55.86,55.77,55.85,125800.0,31.2997,31.3446,31.2941,31.339,125800.0
2005-01-13 12:30:00,55.85,55.92,55.83,55.9,91900.0,31.339,31.3783,31.3278,31.367,91900.0
2005-01-13 13:00:00,55.9,55.94,55.85,55.94,209900.0,31.367,31.3895,31.339,31.3895,209900.0
2005-01-13 13:30:00,55.93,55.97,55.91,55.93,120200.0,31.3839,31.4063,31.3726,31.3839,120200.0
2005-01-13 14:00:00,55.93,55.99,55.89,55.93,165500.0,31.3839,31.4175,31.3614,31.3839,165500.0
2005-01-13 14:30:00,55.93,55.99,55.92,55.95,114100.0,31.3839,31.4175,31.3783,31.3951,114100.0
2005-01-13 15:00:00,55.95,55.96,55.64,55.64,314400.0,31.3951,31.4007,31.2211,31.2211,314400.0
2005-01-13 15:30:00,55.66,55.75,55.33,55.33,307100.0,31.2324,31.2829,31.0472,31.0472,307100.0
2005-01-14 09:30:00,55.5,55.72,55.5,55.52,171600.0,31.1426,31.266,31.1426,31.1538,171600.0
2005-01-14 10:00:00,55.54,55.97,55.54,55.96,314800.0,31.165,31.4063,31.165,31.4007,314800.0
2005-01-14 10:30:00,55.96,56.08,55.8,55.8,342500.0,31.4007,31.468,31.3109,31.3109,342500.0
2005-01-14 11:00:00,55.8,55.83,55.7,55.83,203500.0,31.3109,31.3278,31.2548,31.3278,203500.0
2005-01-14 11:30:00,55.84,55.97,55.82,55.92,184300.0,31.3334,31.4063,31.3221,31.3783,184300.0
2005-01-14 12:00:00,55.91,56.07,55.9,56.05,62300.0,31.3726,31.4624,31.367,31.4512,62300.0
2005-01-14 12:30:00,56.04,56.24,56.04,56.15,139000.0,31.4456,31.5578,31.4456,31.5073,139000.0
2005-01-14 13:00:00,56.15,56.15,56.05,56.08,114300.0,31.5073,31.5073,31.4512,31.468,114300.0
2005-01-14 13:30:00,56.08,56.11,56.07,56.07,66800.0,31.468,31.4849,31.4624,31.4624,66800.0
2005-01-14 14:00:00,56.07,56.18,56.05,56.18,119000.0,31.4624,31.5242,31.4512,31.5242,119000.0
2005-01-14 14:30:00,56.18,56.25,56.1,56.21,143300.0,31.5242,31.5634,31.4793,31.541,143300.0
2005-01-14 15:00:00,56.21,56.21,56.03,56.04,215400.0,31.541,31.541,31.44,31.4456,215400.0
2005-01-14 15:30:00,56.04,56.15,56.04,56.04,345200.0,31.4456,31.5073,31.4456,31.4456,345200.0
2005-01-18 09:30:00,56.01,56.15,55.86,56.0,266100.0,31.4288,31.5073,31.3446,31.4232,266100.0
2005-01-18 10:00:00,56.02,56.04,55.91,56.0,121900.0,31.4344,31.4456,31.3726,31.4232,121900.0
2005-01-18 10:30:00,56.0,56.4,55.96,56.36,252200.0,31.4232,31.6476,31.4007,31.6252,252200.0
2005-01-18 11:00:00,56.37,56.38,56.21,56.31,125700.0,31.6308,31.6364,31.541,31.5971,125700.0
2005-01-18 11:30:00,56.32,56.48,56.32,56.45,82200.0,31.6027,31.6925,31.6027,31.6757,82200.0
2005-01-18 12:00:00,56.44,56.53,56.4,56.4,128100.0,31.67,31.7205,31.6476,31.6476,128100.0
2005-01-18 12:30:00,56.41,56.41,56.18,56.39,75200.0,31.6532,31.6532,31.5242,31.642,75200.0
2005-01-18 13:00:00,56.39,56.39,56.31,56.34,56500.0,31.642,31.642,31.5971,31.6139,56500.0
2005-01-18 13:30:00,56.35,56.62,56.34,56.49,196100.0,31.6195,31.771,31.6139,31.6981,196100.0
2005-01-18 14:00:00,56.51,56.65,56.48,56.65,130500.0,31.7093,31.7879,31.6925,31.7879,130500.0
2005-01-18 14:30:00,56.65,56.68,56.35,56.49,128400.0,31.7879,31.8047,31.6195,31.6981,128400.0
2005-01-18 15:00:00,56.47,56.54,56.34,56.49,147000.0,31.6869,31.7262,31.6139,31.6981,147000.0
2005-01-18 15:30:00,56.5,56.56,56.34,56.45,245800.0,31.7037,31.7374,31.6139,31.6757,245800.0
2005-01-19 09:30:00,56.55,56.57,56.27,56.37,148100.0,31.7318,31.743,31.5747,31.6308,148100.0
2005-01-19 10:00:00,56.35,56.44,56.34,56.43,108500.0,31.6195,31.67,31.6139,31.6644,108500.0
2005-01-19 10:30:00,56.44,56.45,56.23,56.4,100200.0,31.67,31.6757,31.5522,31.6476,100200.0
2005-01-19 11:00:00,56.39,56.43,56.24,56.33,140900.0,31.642,31.6644,31.5578,31.6083,140900.0
2005-01-19 11:30:00,56.34,56.39,56.24,56.32,60600.0,31.6139,31.642,31.5578,31.6027,60600.0
2005-01-19 12:00:00,56.32,56.45,56.29,56.41,73900.0,31.6027,31.6757,31.5859,31.6532,73900.0
2005-01-19 12:30:00,56.43,56.5,56.43,56.47,61900.0,31.6644,31.7037,31.6644,31.6869,61900.0
2005-01-19 13:00:00,56.47,56.48,56.3,56.35,69900.0,31.6869,31.6925,31.5915,31.6195,69900.0
2005-01-19 13:30:00,56.34,56.34,56.17,56.18,76900.0,31.6139,31.6139,31.5185,31.5242,76900.0
2005-01-19 14:00:00,56.18,56.25,56.17,56.25,112800.0,31.5242,31.5634,31.5185,31.5634,112800.0
2005-01-19 14:30:00,56.24,56.29,56.14,56.26,142900.0,31.5578,31.5859,31.5017,31.569,142900.0
2005-01-19 15:00:00,56.26,56.26,55.86,55.87,123400.0,31.569,31.569,31.3446,31.3502,123400.0
2005-01-19 15:30:00,55.88,56.12,55.75,55.75,206300.0,31.3558,31.4905,31.2829,31.2829,206300.0
2005-01-20 09:30:00,55.45,55.94,55.42,55.93,250600.0,31.1145,31.3895,31.0977,31.3839,250600.0
2005-01-20 10:00:00,55.93,56.02,55.52,55.52,221200.0,31.3839,31.4344,31.1538,31.1538,221200.0
2005-01-20 10:30:00,55.56,55.6,55.41,55.42,153400.0,31.1763,31.1987,31.0921,31.0977,153400.0
2005-01-20 11:00:00,55.44,55.78,55.4,55.51,83300.0,31.1089,31.2997,31.0865,31.1482,83300.0
2005-01-20 11:30:00,55.51,55.52,55.25,55.25,92900.0,31.1482,31.1538,31.0023,31.0023,92900.0
2005-01-20 12:00:00,55.25,55.43,55.23,55.4,120600.0,31.0023,31.1033,30.9911,31.0865,120600.0
2005-01-20 12:30:00,55.4,55.48,55.32,55.43,78000.0,31.0865,31.1314,31.0416,31.1033,78000.0
2005-01-20 13:00:00,55.43,55.49,55.22,55.24,102300.0,31.1033,31.137,30.9855,30.9967,102300.0
2005-01-20 13:30:00,55.25,55.35,55.24,55.29,106800.0,31.0023,31.0584,30.9967,31.0247,106800.0
2005-01-20 14:00:00,55.29,55.38,55.27,55.28,120900.0,31.0247,31.0753,31.0135,31.0191,120900.0
2005-01-20 14:30:00,55.27,55.32,55.05,55.06,254200.0,31.0135,31.0416,30.8901,30.8957,254200.0
2005-01-20 15:00:00,55.06,55.11,55.03,55.08,234700.0,30.8957,30.9237,30.8789,30.9069,234700.0
2005-01-20 15:30:00,55.08,55.25,55.0,55.07,400500.0,30.9069,31.0023,30.862,30.9013,400500.0
2005-01-21 09:30:00,55.01,55.37,55.01,55.19,251800.0,30.8676,31.0696,30.8676,30.9686,251800.0
2005-01-21 10:00:00,55.19,55.2,54.8,54.97,261500.0,30.9686,30.9742,30.7498,30.8452,261500.0
2005-01-21 10:30:00,54.96,55.17,54.92,55.12,146700.0,30.8396,30.9574,30.8171,30.9294,146700.0
2005-01-21 11:00:00,55.12,55.17,55.06,55.1,99500.0,30.9294,30.9574,30.8957,30.9181,99500.0
2005-01-21 11:30:00,55.1,55.12,54.8,54.95,148900.0,30.9181,30.9294,30.7498,30.834,148900.0
2005-01-21 12:00:00,54.95,54.96,54.87,54.92,77400.0,30.834,30.8396,30.7891,30.8171,77400.0
2005-01-21 12:30:00,54.91,54.97,54.88,54.92,104000.0,30.8115,30.8452,30.7947,30.8171,104000.0
2005-01-21 13:00:00,54.92,55.0,54.86,54.89,74000.0,30.8171,30.862,30.7835,30.8003,74000.0
2005-01-21 13:30:00,54.89,54.89,54.62,54.73,242800.0,30.8003,30.8003,30.6488,30.7105,242800.0
2005-01-21 14:00:00,54.73,54.91,54.72,54.87,147500.0,30.7105,30.8115,30.7049,30.7891,147500.0
2005-01-21 14:30:00,54.87,54.9,54.58,54.68,115600.0,30.7891,30.8059,30.6263,30.6825,115600.0
2005-01-21 15:00:00,54.68,54.79,54.55,54.7,183200.0,30.6825,30.7442,30.6095,30.6937,183200.0
2005-01-21 15:30:00,54.7,54.85,54.64,54.76,309100.0,30.6937,30.7779,30.66,30.7274,309100.0
2005-01-24 09:30:00,54.9,55.07,54.77,54.79,145500.0,30.8059,30.9013,30.733,30.7442,145500.0
2005-01-24 10:00:00,54.8,55.0,54.74,54.81,431700.0,30.7498,30.862,30.7161,30.7554,431700.0
2005-01-24 10:30:00,54.8,54.95,54.6,54.68,115800.0,30.7498,30.834,30.6376,30.6825,115800.0
2005-01-24 11:00:00,54.68,54.95,54.68,54.89,93500.0,30.6825,30.834,30.6825,30.8003,93500.0
2005-01-24 11:30:00,54.9,54.93,54.77,54.84,84500.0,30.8059,30.8227,30.733,30.7722,84500.0
2005-01-24 12:00:00,54.85,54.92,54.67,54.74,52800.0,30.7779,30.8171,30.6769,30.7161,52800.0
2005-01-24 12:30:00,54.73,54.96,54.63,54.84,50000.0,30.7105,30.8396,30.6544,30.7722,50000.0
2005-01-24 13:00:00,54.89,54.95,54.84,54.87,61600.0,30.8003,30.834,30.7722,30.7891,61600.0
2005-01-24 13:30:00,54.87,54.87,54.8,54.82,37000.0,30.7891,30.7891,30.7498,30.761,37000.0
2005-01-24 14:00:00,54.82,54.89,54.7,54.7,105000.0,30.761,30.8003,30.6937,30.6937,105000.0
2005-01-24 14:30:00,54.71,54.81,54.6,54.63,135800.0,30.6993,30.7554,30.6376,30.6544,135800.0
2005-01-24 15:00:00,54.67,54.74,54.57,54.65,136400.0,30.6769,30.7161,30.6207,30.6656,136400.0
2005-01-24 15:30:00,54.65,54.74,54.46,54.46,153800.0,30.6656,30.7161,30.559,30.559,153800.0
2005-01-25 09:30:00,54.61,54.92,54.33,54.75,83500.0,30.6432,30.8171,30.4861,30.7217,83500.0
2005-01-25 10:00:00,54.74,54.8,54.6,54.7,134900.0,30.7161,30.7498,30.6376,30.6937,134900.0
2005-01-25 10:30:00,54.7,54.8,54.55,54.72,94000.0,30.6937,30.7498,30.6095,30.7049,94000.0
2005-01-25 11:00:00,54.7,54.73,54.57,54.64,99600.0,30.6937,30.7105,30.6207,30.66,99600.0
2005-01-25 11:30:00,54.64,54.69,54.53,54.58,75700.0,30.66,30.6881,30.5983,30.6263,75700.0
2005-01-25 12:00:00,54.58,54.65,54.47,54.51,103700.0,30.6263,30.6656,30.5646,30.5871,103700.0
2005-01-25 12:30:00,54.51,54.51,54.34,54.41,113000.0,30.5871,30.5871,30.4917,30.531,113000.0
2005-01-25 13:00:00,54.41,54.57,54.37,54.54,77000.0,30.531,30.6207,30.5085,30.6039,77000.0
2005-01-25 13:30:00,54.55,54.57,54.51,54.53,49000.0,30.6095,30.6207,30.5871,30.5983,49000.0
2005-01-25 14:00:00,54.53,54.53,54.35,54.35,82800.0,30.5983,30.5983,30.4973,30.4973,82800.0
2005-01-25 14:30:00,54.35,54.45,54.33,54.45,53200.0,30.4973,30.5534,30.4861,30.5534,53200.0
2005-01-25 15:00:00,54.45,54.45,54.28,54.34,72800.0,30.5534,30.5534,30.458,30.4917,72800.0
2005-01-25 15:30:00,54.34,54.4,54.24,54.27,193900.0,30.4917,30.5253,30.4356,30.4524,193900.0
2005-01-26 09:30:00,54.6,54.97,54.48,54.86,123700.0,30.6376,30.8452,30.5702,30.7835,123700.0
2005-01-26 10:00:00,54.86,55.11,54.86,55.05,154000.0,30.7835,30.9237,30.7835,30.8901,154000.0
2005-01-26 10:30:00,55.05,55.21,54.9,55.19,126100.0,30.8901,30.9799,30.8059,30.9686,126100.0
2005-01-26 11:00:00,55.19,55.23,55.0,55.01,231500.0,30.9686,30.9911,30.862,30.8676,231500.0
2005-01-26 11:30:00,55.01,55.02,54.82,54.95,98300.0,30.8676,30.8732,30.761,30.834,98300.0
2005-01-26 12:00:00,54.95,54.97,54.83,54.88,60200.0,30.834,30.8452,30.7666,30.7947,60200.0
2005-01-26 12:30:00,54.87,54.94,54.81,54.85,57900.0,30.7891,30.8284,30.7554,30.7779,57900.0
2005-01-26 13:00:00,54.82,54.93,54.81,54.91,76600.0,30.761,30.8227,30.7554,30.8115,76600.0
2005-01-26 13:30:00,54.91,55.0,54.86,54.99,59100.0,30.8115,30.862,30.7835,30.8564,59100.0
2005-01-26 14:00:00,54.99,55.1,54.95,55.0,81800.0,30.8564,30.9181,30.834,30.862,81800.0
2005-01-26 14:30:00,54.99,55.06,54.95,55.02,122600.0,30.8564,30.8957,30.834,30.8732,122600.0
2005-01-26 15:00:00,55.02,55.13,54.93,55.08,122100.0,30.8732,30.935,30.8227,30.9069,122100.0
2005-01-26 15:30:00,55.08,55.27,54.96,55.26,247700.0,30.9069,31.0135,30.8396,31.0079,247700.0
2005-01-27 09:30:00,56.0,57.0,55.75,56.92,656000.0,31.4232,31.9843,31.2829,31.9394,656000.0
2005-01-27 10:00:00,56.97,57.29,56.78,56.88,376000.0,31.9674,32.147,31.8608,31.9169,376000.0
2005-01-27 10:30:00,56.88,56.95,56.78,56.8,275600.0,31.9169,31.9562,31.8608,31.8721,275600.0
2005-01-27 11:00:00,56.8,56.86,56.42,56.69,251300.0,31.8721,31.9057,31.6588,31.8103,251300.0
2005-01-27 11:30:00,56.7,56.95,56.7,56.81,194200.0,31.8159,31.9562,31.8159,31.8777,194200.0
2005-01-27 12:00:00,56.83,56.87,56.44,56.44,162000.0,31.8889,31.9113,31.67,31.67,162000.0
2005-01-27 12:30:00,56.45,56.65,56.43,56.6,201000.0,31.6757,31.7879,31.6644,31.7598,201000.0
2005-01-27 13:00:00,56.6,56.6,56.5,56.54,97200.0,31.7598,31.7598,31.7037,31.7262,97200.0
2005-01-27 13:30:00,56.51,56.52,56.4,56.48,224900.0,31.7093,31.7149,31.6476,31.6925,224900.0
2005-01-27 14:00:00,56.48,56.66,56.46,56.54,100800.0,31.6925,31.7935,31.6813,31.7262,100800.0
2005-01-27 14:30:00,56.54,56.63,56.11,56.2,375600.0,31.7262,31.7767,31.4849,31.5354,375600.0
2005-01-27 15:00:00,56.22,56.47,56.2,56.41,344600.0,31.5466,31.6869,31.5354,31.6532,344600.0
2005-01-27 15:30:00,56.4,56.5,56.4,56.4,372200.0,31.6476,31.7037,31.6476,31.6476,372200.0
2005-01-28 09:30:00,57.0,57.09,56.15,56.35,502000.0,31.9843,32.0348,31.5073,31.6195,502000.0
2005-01-28 10:00:00,56.36,56.58,56.3,56.49,372800.0,31.6252,31.7486,31.5915,31.6981,372800.0
2005-01-28 10:30:00,56.49,56.52,56.0,56.15,226400.0,31.6981,31.7149,31.4232,31.5073,226400.0
2005-01-28 11:00:00,56.12,56.12,55.75,55.88,231700.0,31.4905,31.4905,31.2829,31.3558,231700.0
2005-01-28 11:30:00,55.88,56.07,55.83,55.98,108600.0,31.3558,31.4624,31.3278,31.4119,108600.0
2005-01-28 12:00:00,55.98,56.25,55.98,55.98,99100.0,31.4119,31.5634,31.4119,31.4119,99100.0
2005-01-28 12:30:00,55.99,56.02,55.89,55.92,87900.0,31.4175,31.4344,31.3614,31.3783,87900.0
2005-01-28 13:00:00,55.92,55.95,55.84,55.84,78200.0,31.3783,31.3951,31.3334,31.3334,78200.0
2005-01-28 13:30:00,55.81,55.88,55.69,55.7,103500.0,31.3165,31.3558,31.2492,31.2548,103500.0
2005-01-28 14:00:00,55.7,55.77,55.4,55.76,202200.0,31.2548,31.2941,31.0865,31.2885,202200.0
2005-01-28 14:30:00,55.76,56.2,55.74,56.1,148100.0,31.2885,31.5354,31.2773,31.4793,148100.0
2005-01-28 15:00:00,56.12,56.19,56.05,56.11,298300.0,31.4905,31.5298,31.4512,31.4849,298300.0
2005-01-28 15:30:00,56.1,56.32,56.09,56.32,431200.0,31.4793,31.6027,31.4737,31.6027,431200.0
2005-01-31 09:30:00,57.28,57.85,57.14,57.39,403100.0,32.1414,32.4612,32.0628,32.2031,403100.0
2005-01-31 10:00:00,57.39,57.61,57.32,57.5,430900.0,32.2031,32.3266,32.1638,32.2648,430900.0
2005-01-31 10:30:00,57.52,57.58,57.44,57.52,532400.0,32.2761,32.3097,32.2312,32.2761,532400.0
2005-01-31 11:00:00,57.5,57.53,57.36,57.52,215600.0,32.2648,32.2817,32.1863,32.2761,215600.0
2005-01-31 11:30:00,57.52,57.54,57.5,57.5,144200.0,32.2761,32.2873,32.2648,32.2648,144200.0
2005-01-31 12:00:00,57.5,57.57,57.45,57.53,203000.0,32.2648,32.3041,32.2368,32.2817,203000.0
2005-01-31 12:30:00,57.52,57.55,57.41,57.5,188100.0,32.2761,32.2929,32.2143,32.2648,188100.0
2005-01-31 13:00:00,57.49,57.55,57.46,57.54,111100.0,32.2592,32.2929,32.2424,32.2873,111100.0
2005-01-31 13:30:00,57.54,57.59,57.51,57.56,127400.0,32.2873,32.3153,32.2705,32.2985,127400.0
2005-01-31 14:00:00,57.54,57.68,57.52,57.65,154100.0,32.2873,32.3658,32.2761,32.349,154100.0
2005-01-31 14:30:00,57.65,57.98,57.65,57.79,332000.0,32.349,32.5342,32.349,32.4276,332000.0
2005-01-31 15:00:00,57.77,57.84,57.56,57.56,306000.0,32.4163,32.4556,32.2985,32.2985,306000.0
2005-01-31 15:30:00,57.56,57.77,57.52,57.76,371400.0,32.2985,32.4163,32.2761,32.4107,371400.0
2005-02-01 09:30:00,57.81,58.11,57.52,58.11,274500.0,32.4388,32.6071,32.2761,32.6071,274500.0
2005-02-01 10:00:00,58.07,58.6,58.07,58.6,285000.0,32.5847,32.8821,32.5847,32.8821,285000.0
2005-02-01 10:30:00,58.59,58.75,58.55,58.55,275000.0,32.8765,32.9663,32.854,32.854,275000.0
2005-02-01 11:00:00,58.54,58.56,58.33,58.44,173300.0,32.8484,32.8596,32.7306,32.7923,173300.0
2005-02-01 11:30:00,58.43,58.6,58.4,58.4,133400.0,32.7867,32.8821,32.7699,32.7699,133400.0
2005-02-01 12:00:00,58.4,58.5,58.26,58.35,179200.0,32.7699,32.826,32.6913,32.7418,179200.0
2005-02-01 12:30:00,58.34,58.43,58.31,58.42,219400.0,32.7362,32.7867,32.7194,32.7811,219400.0
2005-02-01 13:00:00,58.41,58.54,58.4,58.47,202900.0,32.7755,32.8484,32.7699,32.8091,202900.0
2005-02-01 13:30:00,58.46,58.68,58.45,58.68,196300.0,32.8035,32.927,32.7979,32.927,196300.0
2005-02-01 14:00:00,58.69,58.85,58.66,58.8,151200.0,32.9326,33.0224,32.9157,32.9943,151200.0
2005-02-01 14:30:00,58.8,58.83,58.53,58.54,152100.0,32.9943,33.0111,32.8428,32.8484,152100.0
2005-02-01 15:00:00,58.53,58.7,58.51,58.62,223100.0,32.8428,32.9382,32.8316,32.8933,223100.0
2005-02-01 15:30:00,58.61,58.77,58.56,58.74,298100.0,32.8877,32.9775,32.8596,32.9606,298100.0
2005-02-02 09:30:00,58.6,59.24,58.15,58.9,268900.0,32.8821,33.2412,32.6296,33.0504,268900.0
2005-02-02 10:00:00,58.87,59.05,58.55,58.71,117600.0,33.0336,33.1346,32.854,32.9438,117600.0
2005-02-02 10:30:00,58.7,58.84,58.6,58.81,102900.0,32.9382,33.0168,32.8821,32.9999,102900.0
2005-02-02 11:00:00,58.81,59.1,58.79,59.05,147500.0,32.9999,33.1626,32.9887,33.1346,147500.0
2005-02-02 11:30:00,59.02,59.16,58.99,59.15,96900.0,33.1178,33.1963,33.1009,33.1907,96900.0
2005-02-02 12:00:00,59.16,59.16,58.94,58.96,96400.0,33.1963,33.1963,33.0729,33.0841,96400.0
2005-02-02 12:30:00,58.97,59.02,58.94,58.99,111800.0,33.0897,33.1178,33.0729,33.1009,111800.0
2005-02-02 13:00:00,58.98,58.98,58.75,58.8,81400.0,33.0953,33.0953,32.9663,32.9943,81400.0
2005-02-02 13:30:00,58.81,58.81,58.75,58.76,65200.0,32.9999,32.9999,32.9663,32.9719,65200.0
2005-02-02 14:00:00,58.76,59.05,58.73,59.04,110000.0,32.9719,33.1346,32.955,33.129,110000.0
2005-02-02 14:30:00,59.04,59.04,58.7,58.84,114600.0,33.129,33.129,32.9382,33.0168,114600.0
2005-02-02 15:00:00,58.82,58.91,58.66,58.83,112200.0,33.0055,33.056,32.9157,33.0111,112200.0
2005-02-02 15:30:00,58.83,58.92,58.79,58.88,240500.0,33.0111,33.0616,32.9887,33.0392,240500.0
2005-02-03 09:30:00,58.45,58.86,58.38,58.68,140200.0,32.7979,33.028,32.7586,32.927,140200.0
2005-02-03 10:00:00,58.68,58.68,58.5,58.57,97400.0,32.927,32.927,32.826,32.8652,97400.0
2005-02-03 10:30:00,58.57,58.69,58.44,58.53,116300.0,32.8652,32.9326,32.7923,32.8428,116300.0
2005-02-03 11:00:00,58.53,58.63,58.48,58.54,146700.0,32.8428,32.8989,32.8147,32.8484,146700.0
2005-02-03 11:30:00,58.54,58.73,58.54,58.62,71200.0,32.8484,32.955,32.8484,32.8933,71200.0
2005-02-03 12:00:00,58.61,58.68,58.57,58.61,168600.0,32.8877,32.927,32.8652,32.8877,168600.0
2005-02-03 12:30:00,58.61,58.68,58.52,58.61,60300.0,32.8877,32.927,32.8372,32.8877,60300.0
2005-02-03 13:00:00,58.61,58.69,58.6,58.65,53300.0,32.8877,32.9326,32.8821,32.9101,53300.0
2005-02-03 13:30:00,58.65,58.72,58.6,58.64,59800.0,32.9101,32.9494,32.8821,32.9045,59800.0
2005-02-03 14:00:00,58.65,58.73,58.6,58.63,67600.0,32.9101,32.955,32.8821,32.8989,67600.0
2005-02-03 14:30:00,58.63,58.64,58.49,58.5,58400.0,32.8989,32.9045,32.8204,32.826,58400.0
2005-02-03 15:00:00,58.49,58.5,58.22,58.23,284700.0,32.8204,32.826,32.6689,32.6745,284700.0
2005-02-03 15:30:00,58.23,58.38,58.22,58.33,252100.0,32.6745,32.7586,32.6689,32.7306,252100.0
2005-02-04 09:30:00,58.0,58.28,57.99,58.17,140800.0,32.5454,32.7025,32.5398,32.6408,140800.0
2005-02-04 10:00:00,58.17,58.24,58.06,58.1,90700.0,32.6408,32.6801,32.5791,32.6015,90700.0
2005-02-04 10:30:00,58.1,58.1,58.01,58.07,98600.0,32.6015,32.6015,32.551,32.5847,98600.0
2005-02-04 11:00:00,58.07,58.08,57.8,57.85,223400.0,32.5847,32.5903,32.4332,32.4612,223400.0
2005-02-04 11:30:00,57.84,58.0,57.84,57.95,186500.0,32.4556,32.5454,32.4556,32.5173,186500.0
2005-02-04 12:00:00,57.95,58.0,57.82,57.93,221200.0,32.5173,32.5454,32.4444,32.5061,221200.0
2005-02-04 12:30:00,57.93,57.99,57.9,57.9,116400.0,32.5061,32.5398,32.4893,32.4893,116400.0
2005-02-04 13:00:00,57.93,57.94,57.85,57.9,56400.0,32.5061,32.5117,32.4612,32.4893,56400.0
2005-02-04 13:30:00,57.89,57.91,57.73,57.78,118000.0,32.4837,32.4949,32.3939,32.422,118000.0
2005-02-04 14:00:00,57.78,57.83,57.73,57.76,125600.0,32.422,32.45,32.3939,32.4107,125600.0
2005-02-04 14:30:00,57.76,57.92,57.65,57.71,268200.0,32.4107,32.5005,32.349,32.3827,268200.0
2005-02-04 15:00:00,57.72,57.79,57.68,57.74,278300.0,32.3883,32.4276,32.3658,32.3995,278300.0
2005-02-04 15:30:00,57.74,57.87,57.68,57.69,426700.0,32.3995,32.4725,32.3658,32.3715,426700.0
2005-02-07 09:30:00,57.6,57.9,57.4,57.86,212600.0,32.321,32.4893,32.2087,32.4668,212600.0
2005-02-07 10:00:00,57.85,57.85,57.74,57.75,192300.0,32.4612,32.4612,32.3995,32.4051,192300.0
2005-02-07 10:30:00,57.72,57.82,57.71,57.81,186700.0,32.3883,32.4444,32.3827,32.4388,186700.0
2005-02-07 11:00:00,57.81,57.89,57.79,57.86,161500.0,32.4388,32.4837,32.4276,32.4668,161500.0
2005-02-07 11:30:00,57.87,57.89,57.8,57.84,127400.0,32.4725,32.4837,32.4332,32.4556,127400.0
2005-02-07 12:00:00,57.84,57.91,57.72,57.78,115900.0,32.4556,32.4949,32.3883,32.422,115900.0
2005-02-07 12:30:00,57.78,57.78,57.67,57.74,105000.0,32.422,32.422,32.3602,32.3995,105000.0
2005-02-07 13:00:00,57.73,57.86,57.67,57.79,103000.0,32.3939,32.4668,32.3602,32.4276,103000.0
2005-02-07 13:30:00,57.78,57.78,57.56,57.59,27500.0,32.422,32.422,32.2985,32.3153,27500.0
2005-02-07 14:00:00,57.58,57.77,57.55,57.68,96100.0,32.3097,32.4163,32.2929,32.3658,96100.0
2005-02-07 14:30:00,57.68,57.9,57.68,57.85,98800.0,32.3658,32.4893,32.3658,32.4612,98800.0
2005-02-07 15:00:00,57.87,58.22,57.87,58.22,115300.0,32.4725,32.6689,32.4725,32.6689,115300.0
2005-02-07 15:30:00,58.22,58.25,58.12,58.18,202900.0,32.6689,32.6857,32.6127,32.6464,202900.0
2005-02-08 09:30:00,58.28,58.4,58.25,58.39,186400.0,32.7025,32.7699,32.6857,32.7642,186400.0
2005-02-08 10:00:00,58.37,58.48,58.3,58.31,70100.0,32.753,32.8147,32.7137,32.7194,70100.0
2005-02-08 10:30:00,58.3,58.56,58.3,58.46,133600.0,32.7137,32.8596,32.7137,32.8035,133600.0
2005-02-08 11:00:00,58.47,58.54,58.4,58.5,81000.0,32.8091,32.8484,32.7699,32.826,81000.0
2005-02-08 11:30:00,58.51,58.54,58.45,58.52,55900.0,32.8316,32.8484,32.7979,32.8372,55900.0
2005-02-08 12:00:00,58.52,58.55,58.48,58.5,95400.0,32.8372,32.854,32.8147,32.826,95400.0
2005-02-08 12:30:00,58.49,58.71,58.45,58.68,138700.0,32.8204,32.9438,32.7979,32.927,138700.0
2005-02-08 13:00:00,58.67,58.68,58.58,58.6,59300.0,32.9214,32.927,32.8709,32.8821,59300.0
2005-02-08 13:30:00,58.57,58.64,58.55,58.61,91900.0,32.8652,32.9045,32.854,32.8877,91900.0
2005-02-08 14:00:00,58.6,58.69,58.56,58.64,72300.0,32.8821,32.9326,32.8596,32.9045,72300.0
2005-02-08 14:30:00,58.64,58.64,58.52,58.57,49700.0,32.9045,32.9045,32.8372,32.8652,49700.0
2005-02-08 15:00:00,58.56,58.71,58.56,58.67,125100.0,32.8596,32.9438,32.8596,32.9214,125100.0
2005-02-08 15:30:00,58.67,58.78,58.65,58.7,237600.0,32.9214,32.9831,32.9101,32.9382,237600.0
2005-02-09 09:30:00,58.6,58.7,58.1,58.62,76200.0,32.8821,32.9382,32.6015,32.8933,76200.0
2005-02-09 10:00:00,58.62,58.7,58.35,58.51,73900.0,32.8933,32.9382,32.7418,32.8316,73900.0
2005-02-09 10:30:00,58.5,58.53,58.44,58.45,72600.0,32.826,32.8428,32.7923,32.7979,72600.0
2005-02-09 11:00:00,58.44,58.44,58.29,58.36,118900.0,32.7923,32.7923,32.7081,32.7474,118900.0
2005-02-09 11:30:00,58.36,58.48,58.33,58.42,181900.0,32.7474,32.8147,32.7306,32.7811,181900.0
2005-02-09 12:00:00,58.42,58.53,58.41,58.5,36700.0,32.7811,32.8428,32.7755,32.826,36700.0
2005-02-09 12:30:00,58.5,58.57,58.48,58.56,70200.0,32.826,32.8652,32.8147,32.8596,70200.0
2005-02-09 13:00:00,58.56,58.64,58.53,58.59,32300.0,32.8596,32.9045,32.8428,32.8765,32300.0
2005-02-09 13:30:00,58.59,58.75,58.59,58.7,136300.0,32.8765,32.9663,32.8765,32.9382,136300.0
2005-02-09 14:00:00,58.71,58.71,58.28,58.4,88600.0,32.9438,32.9438,32.7025,32.7699,88600.0
2005-02-09 14:30:00,58.4,58.52,58.4,58.5,71000.0,32.7699,32.8372,32.7699,32.826,71000.0
2005-02-09 15:00:00,58.5,58.63,58.5,58.55,56800.0,32.826,32.8989,32.826,32.854,56800.0
2005-02-09 15:30:00,58.56,58.59,58.43,58.44,98200.0,32.8596,32.8765,32.7867,32.7923,98200.0
2005-02-10 09:30:00,58.45,58.6,58.31,58.48,191400.0,32.7979,32.8821,32.7194,32.8147,191400.0
2005-02-10 10:00:00,58.47,58.8,58.47,58.79,115100.0,32.8091,32.9943,32.8091,32.9887,115100.0
2005-02-10 10:30:00,58.79,58.8,58.7,58.79,56000.0,32.9887,32.9943,32.9382,32.9887,56000.0
2005-02-10 11:00:00,58.79,59.1,58.78,59.1,196100.0,32.9887,33.1626,32.9831,33.1626,196100.0
2005-02-10 11:30:00,59.1,59.22,59.07,59.1,158800.0,33.1626,33.23,33.1458,33.1626,158800.0
2005-02-10 12:00:00,59.1,59.35,59.05,59.34,303900.0,33.1626,33.3029,33.1346,33.2973,303900.0
2005-02-10 12:30:00,59.35,59.37,59.3,59.32,80300.0,33.3029,33.3142,33.2749,33.2861,80300.0
2005-02-10 13:00:00,59.31,59.4,59.3,59.4,116400.0,33.2805,33.331,33.2749,33.331,116400.0
2005-02-10 13:30:00,59.4,59.58,59.35,59.58,285000.0,33.331,33.432,33.3029,33.432,285000.0
2005-02-10 14:00:00,59.57,59.6,59.51,59.56,281600.0,33.4264,33.4432,33.3927,33.4208,281600.0
2005-02-10 14:30:00,59.55,59.77,59.55,59.68,197400.0,33.4152,33.5386,33.4152,33.4881,197400.0
2005-02-10 15:00:00,59.68,59.84,59.65,59.76,260500.0,33.4881,33.5779,33.4713,33.533,260500.0
2005-02-10 15:30:00,59.75,59.76,59.64,59.67,323300.0,33.5274,33.533,33.4657,33.4825,323300.0
2005-02-11 09:30:00,59.65,59.7,59.42,59.46,121300.0,33.4713,33.4993,33.3422,33.3647,121300.0
2005-02-11 10:00:00,59.43,59.43,59.14,59.2,242100.0,33.3478,33.3478,33.1851,33.2188,242100.0
2005-02-11 10:30:00,59.25,59.55,59.2,59.38,226100.0,33.2468,33.4152,33.2188,33.3198,226100.0
2005-02-11 11:00:00,59.37,60.0,59.37,60.0,282700.0,33.3142,33.6677,33.3142,33.6677,282700.0
2005-02-11 11:30:00,60.0,60.0,59.7,59.84,284900.0,33.6677,33.6677,33.4993,33.5779,284900.0
2005-02-11 12:00:00,59.83,60.06,59.73,59.76,185600.0,33.5723,33.7013,33.5162,33.533,185600.0
2005-02-11 12:30:00,59.76,59.91,59.75,59.82,82500.0,33.533,33.6172,33.5274,33.5667,82500.0
2005-02-11 13:00:00,59.82,59.86,59.75,59.81,61400.0,33.5667,33.5891,33.5274,33.561,61400.0
2005-02-11 13:30:00,59.8,59.84,59.65,59.67,132700.0,33.5554,33.5779,33.4713,33.4825,132700.0
2005-02-11 14:00:00,59.68,59.68,59.52,59.67,124300.0,33.4881,33.4881,33.3983,33.4825,124300.0
2005-02-11 14:30:00,59.67,59.74,59.66,59.71,103300.0,33.4825,33.5218,33.4769,33.5049,103300.0
2005-02-11 15:00:00,59.71,59.96,59.67,59.96,146400.0,33.5049,33.6452,33.4825,33.6452,146400.0
2005-02-11 15:30:00,60.0,60.0,59.73,59.74,153400.0,33.6677,33.6677,33.5162,33.5218,153400.0
2005-02-14 09:30:00,59.55,59.84,59.5,59.7,113400.0,33.4152,33.5779,33.3871,33.4993,113400.0
2005-02-14 10:00:00,59.7,59.75,59.64,59.75,57500.0,33.4993,33.5274,33.4657,33.5274,57500.0
2005-02-14 10:30:00,59.74,59.76,59.62,59.64,68900.0,33.5218,33.533,33.4544,33.4657,68900.0
2005-02-14 11:00:00,59.65,59.81,59.53,59.78,61200.0,33.4713,33.561,33.4039,33.5442,61200.0
2005-02-14 11:30:00,59.79,59.99,59.72,59.94,125300.0,33.5498,33.662,33.5105,33.634,125300.0
2005-02-14 12:00:00,59.94,59.97,59.86,59.9,45300.0,33.634,33.6508,33.5891,33.6115,45300.0
2005-02-14 12:30:00,59.9,59.93,59.85,59.88,40600.0,33.6115,33.6284,33.5835,33.6003,40600.0
2005-02-14 13:00:00,59.9,59.91,59.83,59.84,52900.0,33.6115,33.6172,33.5723,33.5779,52900.0
2005-02-14 13:30:00,59.84,59.86,59.75,59.79,34500.0,33.5779,33.5891,33.5274,33.5498,34500.0
2005-02-14 14:00:00,59.79,59.83,59.72,59.82,38300.0,33.5498,33.5723,33.5105,33.5667,38300.0
2005-02-14 14:30:00,59.81,59.87,59.75,59.86,53600.0,33.561,33.5947,33.5274,33.5891,53600.0
2005-02-14 15:00:00,59.85,59.85,59.55,59.57,78000.0,33.5835,33.5835,33.4152,33.4264,78000.0
2005-02-14 15:30:00,59.57,59.57,59.4,59.41,204000.0,33.4264,33.4264,33.331,33.3366,204000.0
2005-02-15 09:30:00,59.25,59.3,59.05,59.2,198300.0,33.2468,33.2749,33.1346,33.2188,198300.0
2005-02-15 10:00:00,59.2,59.63,59.18,59.63,81600.0,33.2188,33.46,33.2075,33.46,81600.0
2005-02-15 10:30:00,59.63,59.7,59.44,59.66,83500.0,33.46,33.4993,33.3534,33.4769,83500.0
2005-02-15 11:00:00,59.66,59.78,59.64,59.77,78100.0,33.4769,33.5442,33.4657,33.5386,78100.0
2005-02-15 11:30:00,59.79,60.0,59.78,60.0,145200.0,33.5498,33.6677,33.5442,33.6677,145200.0
2005-02-15 12:00:00,59.98,60.0,59.95,59.96,67400.0,33.6564,33.6677,33.6396,33.6452,67400.0
2005-02-15 12:30:00,59.95,60.06,59.95,60.02,143600.0,33.6396,33.7013,33.6396,33.6789,143600.0
2005-02-15 13:00:00,60.02,60.03,59.71,59.71,80200.0,33.6789,33.6845,33.5049,33.5049,80200.0
2005-02-15 13:30:00,59.71,60.04,59.7,59.94,163900.0,33.5049,33.6901,33.4993,33.634,163900.0
2005-02-15 14:00:00,59.93,59.95,59.74,59.89,109900.0,33.6284,33.6396,33.5218,33.6059,109900.0
2005-02-15 14:30:00,59.89,60.07,59.89,59.99,203900.0,33.6059,33.7069,33.6059,33.662,203900.0
2005-02-15 15:00:00,59.99,60.09,59.93,59.93,168600.0,33.662,33.7182,33.6284,33.6284,168600.0
2005-02-15 15:30:00,59.93,59.97,59.81,59.9,116600.0,33.6284,33.6508,33.561,33.6115,116600.0
2005-02-16 09:30:00,59.65,60.0,59.65,59.73,96500.0,33.4713,33.6677,33.4713,33.5162,96500.0
2005-02-16 10:00:00,59.74,59.99,59.7,59.93,93700.0,33.5218,33.662,33.4993,33.6284,93700.0
2005-02-16 10:30:00,59.93,59.94,59.74,59.76,61000.0,33.6284,33.634,33.5218,33.533,61000.0
2005-02-16 11:00:00,59.76,59.95,59.66,59.81,48300.0,33.533,33.6396,33.4769,33.561,48300.0
2005-02-16 11:30:00,59.81,59.85,59.72,59.85,63300.0,33.561,33.5835,33.5105,33.5835,63300.0
2005-02-16 12:00:00,59.85,59.87,59.8,59.87,70400.0,33.5835,33.5947,33.5554,33.5947,70400.0
2005-02-16 12:30:00,59.87,60.13,59.86,60.12,133800.0,33.5947,33.7406,33.5891,33.735,133800.0
2005-02-16 13:00:00,60.12,60.13,60.05,60.12,145700.0,33.735,33.7406,33.6957,33.735,145700.0
2005-02-16 13:30:00,60.12,60.13,59.98,60.1,103500.0,33.735,33.7406,33.6564,33.7238,103500.0
2005-02-16 14:00:00,60.1,60.14,59.99,60.04,100900.0,33.7238,33.7462,33.662,33.6901,100900.0
2005-02-16 14:30:00,60.04,60.24,60.0,60.2,116000.0,33.6901,33.8023,33.6677,33.7799,116000.0
2005-02-16 15:00:00,60.2,60.22,60.05,60.08,100100.0,33.7799,33.7911,33.6957,33.7126,100100.0
2005-02-16 15:30:00,60.09,60.09,59.97,60.0,134200.0,33.7182,33.7182,33.6508,33.6677,134200.0
2005-02-17 09:30:00,59.8,59.93,59.75,59.82,565800.0,33.5554,33.6284,33.5274,33.5667,565800.0
2005-02-17 10:00:00,59.84,59.89,59.46,59.48,139200.0,33.5779,33.6059,33.3647,33.3759,139200.0
2005-02-17 10:30:00,59.48,59.6,59.42,59.52,113500.0,33.3759,33.4432,33.3422,33.3983,113500.0
2005-02-17 11:00:00,59.53,59.79,59.5,59.79,80200.0,33.4039,33.5498,33.3871,33.5498,80200.0
2005-02-17 11:30:00,59.78,59.87,59.57,59.65,125800.0,33.5442,33.5947,33.4264,33.4713,125800.0
2005-02-17 12:00:00,59.65,59.82,59.63,59.76,97500.0,33.4713,33.5667,33.46,33.533,97500.0
2005-02-17 12:30:00,59.76,59.78,59.6,59.77,49300.0,33.533,33.5442,33.4432,33.5386,49300.0
2005-02-17 13:00:00,59.77,59.78,59.72,59.73,63300.0,33.5386,33.5442,33.5105,33.5162,63300.0
2005-02-17 13:30:00,59.73,59.79,59.71,59.79,39800.0,33.5162,33.5498,33.5049,33.5498,39800.0
2005-02-17 14:00:00,59.78,59.84,59.7,59.82,65500.0,33.5442,33.5779,33.4993,33.5667,65500.0
2005-02-17 14:30:00,59.82,59.82,59.54,59.55,75100.0,33.5667,33.5667,33.4095,33.4152,75100.0
2005-02-17 15:00:00,59.55,59.62,59.48,59.52,124500.0,33.4152,33.4544,33.3759,33.3983,124500.0
2005-02-17 15:30:00,59.51,59.51,59.36,59.4,190700.0,33.3927,33.3927,33.3085,33.331,190700.0
2005-02-18 09:30:00,59.45,59.45,59.1,59.2,175900.0,33.359,33.359,33.1626,33.2188,175900.0
2005-02-18 10:00:00,59.2,59.43,59.05,59.18,65800.0,33.2188,33.3478,33.1346,33.2075,65800.0
2005-02-18 10:30:00,59.16,59.26,59.07,59.22,103800.0,33.1963,33.2524,33.1458,33.23,103800.0
2005-02-18 11:00:00,59.2,59.3,59.16,59.3,122600.0,33.2188,33.2749,33.1963,33.2749,122600.0
2005-02-18 11:30:00,59.3,59.43,59.06,59.17,90800.0,33.2749,33.3478,33.1402,33.2019,90800.0
2005-02-18 12:00:00,59.17,59.29,59.1,59.26,66900.0,33.2019,33.2693,33.1626,33.2524,66900.0
2005-02-18 12:30:00,59.24,59.3,59.24,59.26,26400.0,33.2412,33.2749,33.2412,33.2524,26400.0
2005-02-18 13:00:00,59.25,59.28,59.16,59.25,52100.0,33.2468,33.2636,33.1963,33.2468,52100.0
2005-02-18 13:30:00,59.25,59.28,59.18,59.27,40800.0,33.2468,33.2636,33.2075,33.258,40800.0
2005-02-18 14:00:00,59.25,59.35,59.21,59.25,53300.0,33.2468,33.3029,33.2244,33.2468,53300.0
2005-02-18 14:30:00,59.25,59.35,59.23,59.29,44400.0,33.2468,33.3029,33.2356,33.2693,44400.0
2005-02-18 15:00:00,59.29,59.31,59.22,59.24,41900.0,33.2693,33.2805,33.23,33.2412,41900.0
2005-02-18 15:30:00,59.26,59.27,59.22,59.25,131800.0,33.2524,33.258,33.23,33.2468,131800.0
2005-02-22 09:30:00,59.0,59.29,58.94,59.16,108400.0,33.1065,33.2693,33.0729,33.1963,108400.0
2005-02-22 10:00:00,59.16,59.23,59.06,59.22,102100.0,33.1963,33.2356,33.1402,33.23,102100.0
2005-02-22 10:30:00,59.21,59.57,59.18,59.57,154400.0,33.2244,33.4264,33.2075,33.4264,154400.0
2005-02-22 11:00:00,59.56,59.56,59.0,59.0,81000.0,33.4208,33.4208,33.1065,33.1065,81000.0
2005-02-22 11:30:00,59.01,59.27,59.0,59.26,75400.0,33.1121,33.258,33.1065,33.2524,75400.0
2005-02-22 12:00:00,59.26,59.46,59.0,59.09,103700.0,33.2524,33.3647,33.1065,33.157,103700.0
2005-02-22 12:30:00,59.07,59.15,58.95,59.12,82900.0,33.1458,33.1907,33.0785,33.1739,82900.0
2005-02-22 13:00:00,59.12,59.23,59.09,59.16,64300.0,33.1739,33.2356,33.157,33.1963,64300.0
2005-02-22 13:30:00,59.14,59.41,59.11,59.21,147600.0,33.1851,33.3366,33.1683,33.2244,147600.0
2005-02-22 14:00:00,59.23,59.23,58.75,58.84,91400.0,33.2356,33.2356,32.9663,33.0168,91400.0
2005-02-22 14:30:00,58.84,58.85,58.64,58.68,123500.0,33.0168,33.0224,32.9045,32.927,123500.0
2005-02-22 15:00:00,58.67,58.87,58.67,58.87,106200.0,32.9214,33.0336,32.9214,33.0336,106200.0
2005-02-22 15:30:00,58.85,58.93,58.66,58.68,150800.0,33.0224,33.0673,32.9157,32.927,150800.0
2005-02-23 09:30:00,58.75,58.98,58.55,58.68,272800.0,32.9663,33.0953,32.854,32.927,272800.0
2005-02-23 10:00:00,58.66,58.71,58.57,58.7,108100.0,32.9157,32.9438,32.8652,32.9382,108100.0
2005-02-23 10:30:00,58.7,58.89,58.66,58.89,168400.0,32.9382,33.0448,32.9157,33.0448,168400.0
2005-02-23 11:00:00,58.88,58.95,58.78,58.84,109600.0,33.0392,33.0785,32.9831,33.0168,109600.0
2005-02-23 11:30:00,58.84,59.04,58.84,58.93,211500.0,33.0168,33.129,33.0168,33.0673,211500.0
2005-02-23 12:00:00,58.93,59.07,58.92,59.01,122800.0,33.0673,33.1458,33.0616,33.1121,122800.0
2005-02-23 12:30:00,59.03,59.05,58.94,58.98,275700.0,33.1234,33.1346,33.0729,33.0953,275700.0
2005-02-23 13:00:00,58.98,59.02,58.87,58.92,85400.0,33.0953,33.1178,33.0336,33.0616,85400.0
2005-02-23 13:30:00,58.92,58.96,58.85,58.94,116800.0,33.0616,33.0841,33.0224,33.0729,116800.0
2005-02-23 14:00:00,58.94,58.95,58.82,58.93,124000.0,33.0729,33.0785,33.0055,33.0673,124000.0
2005-02-23 14:30:00,58.93,58.94,58.76,58.89,139100.0,33.0673,33.0729,32.9719,33.0448,139100.0
2005-02-23 15:00:00,58.89,58.92,58.75,58.84,225000.0,33.0448,33.0616,32.9663,33.0168,225000.0
2005-02-23 15:30:00,58.85,58.87,58.65,58.67,219700.0,33.0224,33.0336,32.9101,32.9214,219700.0
2005-02-24 09:30:00,58.65,59.04,58.65,58.85,184300.0,32.9101,33.129,32.9101,33.0224,184300.0
2005-02-24 10:00:00,58.8,59.16,58.72,59.1,333800.0,32.9943,33.1963,32.9494,33.1626,333800.0
2005-02-24 10:30:00,59.08,59.25,58.95,58.95,186100.0,33.1514,33.2468,33.0785,33.0785,186100.0
2005-02-24 11:00:00,58.95,59.19,58.9,59.07,99500.0,33.0785,33.2131,33.0504,33.1458,99500.0
2005-02-24 11:30:00,59.07,59.09,58.89,58.97,86800.0,33.1458,33.157,33.0448,33.0897,86800.0
2005-02-24 12:00:00,58.97,59.09,58.94,59.09,61600.0,33.0897,33.157,33.0729,33.157,61600.0
2005-02-24 12:30:00,59.09,59.09,58.91,58.91,137500.0,33.157,33.157,33.056,33.056,137500.0
2005-02-24 13:00:00,58.89,58.94,58.78,58.88,117100.0,33.0448,33.0729,32.9831,33.0392,117100.0
2005-02-24 13:30:00,58.88,59.1,58.88,58.98,118700.0,33.0392,33.1626,33.0392,33.0953,118700.0
2005-02-24 14:00:00,58.99,59.19,58.95,59.06,134800.0,33.1009,33.2131,33.0785,33.1402,134800.0
2005-02-24 14:30:00,59.06,59.21,58.94,59.2,124900.0,33.1402,33.2244,33.0729,33.2188,124900.0
2005-02-24 15:00:00,59.21,59.35,58.9,59.0,216900.0,33.2244,33.3029,33.0504,33.1065,216900.0
2005-02-24 15:30:00,58.99,59.24,58.99,59.2,318700.0,33.1009,33.2412,33.1009,33.2188,318700.0
2005-02-25 09:30:00,59.11,59.51,59.0,59.5,138600.0,33.3069,33.5323,33.2449,33.5267,138600.0
2005-02-25 10:00:00,59.5,59.59,59.35,59.58,125400.0,33.5267,33.5774,33.4421,33.5717,125400.0
2005-02-25 10:30:00,59.58,59.6,59.39,59.6,128200.0,33.5717,33.583,33.4647,33.583,128200.0
2005-02-25 11:00:00,59.6,59.84,59.59,59.68,250000.0,33.583,33.7182,33.5774,33.6281,250000.0
2005-02-25 11:30:00,59.68,60.0,59.56,59.94,106100.0,33.6281,33.8084,33.5605,33.7746,106100.0
2005-02-25 12:00:00,59.94,59.97,59.72,59.72,70100.0,33.7746,33.7915,33.6506,33.6506,70100.0
2005-02-25 12:30:00,59.72,59.9,59.72,59.79,80200.0,33.6506,33.752,33.6506,33.6901,80200.0
2005-02-25 13:00:00,59.76,59.87,59.71,59.71,76500.0,33.6732,33.7351,33.645,33.645,76500.0
2005-02-25 13:30:00,59.71,59.8,59.67,59.79,148600.0,33.645,33.6957,33.6224,33.6901,148600.0
2005-02-25 14:00:00,59.76,59.8,59.76,59.79,82100.0,33.6732,33.6957,33.6732,33.6901,82100.0
2005-02-25 14:30:00,59.78,59.8,59.73,59.8,112200.0,33.6844,33.6957,33.6563,33.6957,112200.0
2005-02-25 15:00:00,59.8,59.92,59.77,59.92,154000.0,33.6957,33.7633,33.6788,33.7633,154000.0
2005-02-25 15:30:00,59.92,59.95,59.8,59.81,213200.0,33.7633,33.7802,33.6957,33.7013,213200.0
2005-02-28 09:30:00,59.8,59.81,59.4,59.5,111100.0,33.6957,33.7013,33.4703,33.5267,111100.0
2005-02-28 10:00:00,59.48,59.85,59.42,59.76,119900.0,33.5154,33.7239,33.4816,33.6732,119900.0
2005-02-28 10:30:00,59.76,60.01,59.74,60.01,295600.0,33.6732,33.814,33.6619,33.814,295600.0
2005-02-28 11:00:00,60.01,60.04,59.78,59.81,78300.0,33.814,33.8309,33.6844,33.7013,78300.0
2005-02-28 11:30:00,59.8,59.94,59.6,59.65,85700.0,33.6957,33.7746,33.583,33.6112,85700.0
2005-02-28 12:00:00,59.63,59.65,59.35,59.36,88300.0,33.5999,33.6112,33.4421,33.4478,88300.0
2005-02-28 12:30:00,59.33,59.63,59.33,59.48,93100.0,33.4309,33.5999,33.4309,33.5154,93100.0
2005-02-28 13:00:00,59.49,59.53,59.34,59.42,65000.0,33.521,33.5436,33.4365,33.4816,65000.0
2005-02-28 13:30:00,59.42,59.5,59.27,59.42,85100.0,33.4816,33.5267,33.3971,33.4816,85100.0
2005-02-28 14:00:00,59.4,59.41,59.26,59.3,90000.0,33.4703,33.4759,33.3914,33.414,90000.0
2005-02-28 14:30:00,59.3,59.58,59.3,59.47,115600.0,33.414,33.5717,33.414,33.5097,115600.0
2005-02-28 15:00:00,59.47,59.71,59.46,59.53,105000.0,33.5097,33.645,33.5041,33.5436,105000.0
2005-02-28 15:30:00,59.54,59.68,59.18,59.19,255700.0,33.5492,33.6281,33.3463,33.352,255700.0
2005-03-01 09:30:00,59.3,59.6,59.17,59.54,94400.0,33.414,33.583,33.3407,33.5492,94400.0
2005-03-01 10:00:00,59.56,59.77,59.5,59.51,112100.0,33.5605,33.6788,33.5267,33.5323,112100.0
2005-03-01 10:30:00,59.51,59.79,59.46,59.79,139400.0,33.5323,33.6901,33.5041,33.6901,139400.0
2005-03-01 11:00:00,59.78,59.81,59.45,59.5,122000.0,33.6844,33.7013,33.4985,33.5267,122000.0
2005-03-01 11:30:00,59.5,59.67,59.45,59.65,115700.0,33.5267,33.6224,33.4985,33.6112,115700.0
2005-03-01 12:00:00,59.65,59.66,59.49,59.56,73700.0,33.6112,33.6168,33.521,33.5605,73700.0
2005-03-01 12:30:00,59.56,59.57,59.45,59.55,79100.0,33.5605,33.5661,33.4985,33.5548,79100.0
2005-03-01 13:00:00,59.55,59.55,59.45,59.48,65900.0,33.5548,33.5548,33.4985,33.5154,65900.0
2005-03-01 13:30:00,59.46,59.66,59.46,59.63,83800.0,33.5041,33.6168,33.5041,33.5999,83800.0
2005-03-01 14:00:00,59.63,59.65,59.51,59.55,93400.0,33.5999,33.6112,33.5323,33.5548,93400.0
2005-03-01 14:30:00,59.54,59.6,59.5,59.6,86900.0,33.5492,33.583,33.5267,33.583,86900.0
2005-03-01 15:00:00,59.62,59.68,59.52,59.57,129200.0,33.5943,33.6281,33.5379,33.5661,129200.0
2005-03-01 15:30:00,59.57,59.62,59.47,59.52,161200.0,33.5661,33.5943,33.5097,33.5379,161200.0
2005-03-02 09:30:00,58.8,59.36,58.77,59.25,191200.0,33.1322,33.4478,33.1153,33.3858,191200.0
2005-03-02 10:00:00,59.21,59.48,58.99,59.45,215000.0,33.3632,33.5154,33.2393,33.4985,215000.0
2005-03-02 10:30:00,59.45,59.68,59.3,59.59,115700.0,33.4985,33.6281,33.414,33.5774,115700.0
2005-03-02 11:00:00,59.57,59.97,59.49,59.97,207600.0,33.5661,33.7915,33.521,33.7915,207600.0
2005-03-02 11:30:00,59.97,60.12,59.76,59.77,171400.0,33.7915,33.876,33.6732,33.6788,171400.0
2005-03-02 12:00:00,59.76,59.83,59.7,59.82,171500.0,33.6732,33.7126,33.6393,33.707,171500.0
2005-03-02 12:30:00,59.83,59.91,59.76,59.89,74100.0,33.7126,33.7577,33.6732,33.7464,74100.0
2005-03-02 13:00:00,59.89,59.99,59.89,59.95,76800.0,33.7464,33.8028,33.7464,33.7802,76800.0
2005-03-02 13:30:00,59.97,60.0,59.66,59.78,118400.0,33.7915,33.8084,33.6168,33.6844,118400.0
2005-03-02 14:00:00,59.77,59.91,59.74,59.85,102100.0,33.6788,33.7577,33.6619,33.7239,102100.0
2005-03-02 14:30:00,59.86,59.87,59.67,59.8,121300.0,33.7295,33.7351,33.6224,33.6957,121300.0
2005-03-02 15:00:00,59.79,59.97,59.78,59.96,130600.0,33.6901,33.7915,33.6844,33.7858,130600.0
2005-03-02 15:30:00,59.96,60.0,59.78,59.79,229000.0,33.7858,33.8084,33.6844,33.6901,229000.0
2005-03-03 09:30:00,59.77,60.32,59.75,60.26,211000.0,33.6788,33.9887,33.6675,33.9549,211000.0
2005-03-03 10:00:00,60.26,60.34,59.83,59.94,174000.0,33.9549,34.0,33.7126,33.7746,174000.0
2005-03-03 10:30:00,59.94,59.95,59.6,59.86,84300.0,33.7746,33.7802,33.583,33.7295,84300.0
2005-03-03 11:00:00,59.86,59.86,59.53,59.59,70700.0,33.7295,33.7295,33.5436,33.5774,70700.0
2005-03-03 11:30:00,59.58,59.73,59.31,59.45,84900.0,33.5717,33.6563,33.4196,33.4985,84900.0
2005-03-03 12:00:00,59.43,59.61,59.41,59.51,89000.0,33.4872,33.5886,33.4759,33.5323,89000.0
2005-03-03 12:30:00,59.51,59.91,59.42,59.91,51400.0,33.5323,33.7577,33.4816,33.7577,51400.0
2005-03-03 13:00:00,59.9,60.13,59.89,59.9,71400.0,33.752,33.8816,33.7464,33.752,71400.0
2005-03-03 13:30:00,59.91,59.92,59.73,59.86,39400.0,33.7577,33.7633,33.6563,33.7295,39400.0
2005-03-03 14:00:00,59.86,60.08,59.84,60.05,57800.0,33.7295,33.8535,33.7182,33.8366,57800.0
2005-03-03 14:30:00,60.04,60.1,59.92,60.0,55800.0,33.8309,33.8647,33.7633,33.8084,55800.0
2005-03-03 15:00:00,60.01,60.02,59.87,59.98,61500.0,33.814,33.8197,33.7351,33.7971,61500.0
2005-03-03 15:30:00,59.98,59.99,59.69,59.7,129400.0,33.7971,33.8028,33.6337,33.6393,129400.0
2005-03-04 09:30:00,59.95,59.95,59.74,59.75,111500.0,33.7802,33.7802,33.6619,33.6675,111500.0
2005-03-04 10:00:00,59.79,60.05,59.78,59.9,85300.0,33.6901,33.8366,33.6844,33.752,85300.0
2005-03-04 10:30:00,59.88,59.88,59.73,59.76,205200.0,33.7408,33.7408,33.6563,33.6732,205200.0
2005-03-04 11:00:00,59.77,59.81,59.69,59.8,53100.0,33.6788,33.7013,33.6337,33.6957,53100.0
2005-03-04 11:30:00,59.8,59.8,59.61,59.63,51900.0,33.6957,33.6957,33.5886,33.5999,51900.0
2005-03-04 12:00:00,59.61,59.77,59.61,59.65,90300.0,33.5886,33.6788,33.5886,33.6112,90300.0
2005-03-04 12:30:00,59.65,59.69,59.61,59.65,89400.0,33.6112,33.6337,33.5886,33.6112,89400.0
2005-03-04 13:00:00,59.64,59.69,59.54,59.58,84400.0,33.6055,33.6337,33.5492,33.5717,84400.0
2005-03-04 13:30:00,59.59,59.72,59.55,59.72,109700.0,33.5774,33.6506,33.5548,33.6506,109700.0
2005-03-04 14:00:00,59.72,59.83,59.69,59.8,140100.0,33.6506,33.7126,33.6337,33.6957,140100.0
2005-03-04 14:30:00,59.81,59.87,59.75,59.85,83500.0,33.7013,33.7351,33.6675,33.7239,83500.0
2005-03-04 15:00:00,59.84,59.99,59.8,59.98,87900.0,33.7182,33.8028,33.6957,33.7971,87900.0
2005-03-04 15:30:00,59.98,59.98,59.84,59.85,195200.0,33.7971,33.7971,33.7182,33.7239,195200.0
2005-03-07 09:30:00,59.5,59.97,59.5,59.9,239200.0,33.5267,33.7915,33.5267,33.752,239200.0
2005-03-07 10:00:00,59.92,60.35,59.92,60.15,240700.0,33.7633,34.0056,33.7633,33.8929,240700.0
2005-03-07 10:30:00,60.14,60.4,59.88,59.94,181000.0,33.8873,34.0338,33.7408,33.7746,181000.0
2005-03-07 11:00:00,59.92,60.15,59.87,60.13,171000.0,33.7633,33.8929,33.7351,33.8816,171000.0
2005-03-07 11:30:00,60.13,60.28,59.92,59.92,125300.0,33.8816,33.9662,33.7633,33.7633,125300.0
2005-03-07 12:00:00,59.93,60.09,59.75,59.85,110600.0,33.7689,33.8591,33.6675,33.7239,110600.0
2005-03-07 12:30:00,59.85,59.87,59.51,59.62,165300.0,33.7239,33.7351,33.5323,33.5943,165300.0
2005-03-07 13:00:00,59.61,59.8,59.61,59.65,117700.0,33.5886,33.6957,33.5886,33.6112,117700.0
2005-03-07 13:30:00,59.62,59.77,59.62,59.71,74500.0,33.5943,33.6788,33.5943,33.645,74500.0
2005-03-07 14:00:00,59.7,59.74,59.37,59.41,96800.0,33.6393,33.6619,33.4534,33.4759,96800.0
2005-03-07 14:30:00,59.4,59.8,59.35,59.8,213000.0,33.4703,33.6957,33.4421,33.6957,213000.0
2005-03-07 15:00:00,59.81,59.95,59.75,59.94,163100.0,33.7013,33.7802,33.6675,33.7746,163100.0
2005-03-07 15:30:00,59.93,59.94,59.61,59.76,234900.0,33.7689,33.7746,33.5886,33.6732,234900.0
2005-03-08 09:30:00,59.56,59.85,59.48,59.64,248200.0,33.5605,33.7239,33.5154,33.6055,248200.0
2005-03-08 10:00:00,59.65,59.86,59.64,59.78,146600.0,33.6112,33.7295,33.6055,33.6844,146600.0
2005-03-08 10:30:00,59.79,60.23,59.78,60.14,216400.0,33.6901,33.938,33.6844,33.8873,216400.0
2005-03-08 11:00:00,60.15,60.35,59.99,60.18,136700.0,33.8929,34.0056,33.8028,33.9098,136700.0
2005-03-08 11:30:00,60.19,60.34,60.1,60.22,204800.0,33.9154,34.0,33.8647,33.9324,204800.0
2005-03-08 12:00:00,60.22,60.22,60.08,60.16,122600.0,33.9324,33.9324,33.8535,33.8985,122600.0
2005-03-08 12:30:00,60.16,60.18,60.07,60.1,102200.0,33.8985,33.9098,33.8478,33.8647,102200.0
2005-03-08 13:00:00,60.1,60.3,60.09,60.29,170500.0,33.8647,33.9774,33.8591,33.9718,170500.0
2005-03-08 13:30:00,60.29,60.45,60.28,60.39,174200.0,33.9718,34.062,33.9662,34.0281,174200.0
2005-03-08 14:00:00,60.4,60.51,60.29,60.5,203400.0,34.0338,34.0958,33.9718,34.0901,203400.0
2005-03-08 14:30:00,60.5,60.52,60.36,60.46,190200.0,34.0901,34.1014,34.0112,34.0676,190200.0
2005-03-08 15:00:00,60.46,60.48,60.33,60.36,125300.0,34.0676,34.0789,33.9943,34.0112,125300.0
2005-03-08 15:30:00,60.37,60.44,60.26,60.43,547800.0,34.0169,34.0563,33.9549,34.0507,547800.0
2005-03-09 09:30:00,60.2,60.4,60.05,60.11,110800.0,33.9211,34.0338,33.8366,33.8704,110800.0
2005-03-09 10:00:00,60.12,60.24,60.05,60.19,81600.0,33.876,33.9436,33.8366,33.9154,81600.0
2005-03-09 10:30:00,60.15,60.43,60.15,60.28,88100.0,33.8929,34.0507,33.8929,33.9662,88100.0
2005-03-09 11:00:00,60.32,60.37,60.14,60.22,66900.0,33.9887,34.0169,33.8873,33.9324,66900.0
2005-03-09 11:30:00,60.22,60.37,60.17,60.3,94200.0,33.9324,34.0169,33.9042,33.9774,94200.0
2005-03-09 12:00:00,60.29,60.39,60.22,60.22,87500.0,33.9718,34.0281,33.9324,33.9324,87500.0
2005-03-09 12:30:00,60.22,60.28,60.06,60.06,98900.0,33.9324,33.9662,33.8422,33.8422,98900.0
2005-03-09 13:00:00,60.07,60.3,60.07,60.19,110100.0,33.8478,33.9774,33.8478,33.9154,110100.0
2005-03-09 13:30:00,60.2,60.34,60.17,60.31,74100.0,33.9211,34.0,33.9042,33.9831,74100.0
2005-03-09 14:00:00,60.3,60.49,60.23,60.37,98400.0,33.9774,34.0845,33.938,34.0169,98400.0
2005-03-09 14:30:00,60.38,60.46,60.24,60.32,76700.0,34.0225,34.0676,33.9436,33.9887,76700.0
2005-03-09 15:00:00,60.32,60.46,60.27,60.43,158400.0,33.9887,34.0676,33.9605,34.0507,158400.0
2005-03-09 15:30:00,60.42,60.45,60.27,60.44,552100.0,34.045,34.062,33.9605,34.0563,552100.0
2005-03-10 09:30:00,60.3,60.85,60.3,60.56,252800.0,33.9774,34.2873,33.9774,34.1239,252800.0
2005-03-10 10:00:00,60.55,60.65,60.44,60.5,162300.0,34.1183,34.1746,34.0563,34.0901,162300.0
2005-03-10 10:30:00,60.48,60.66,60.32,60.61,342900.0,34.0789,34.1803,33.9887,34.1521,342900.0
2005-03-10 11:00:00,60.6,60.66,60.44,60.53,146700.0,34.1465,34.1803,34.0563,34.107,146700.0
2005-03-10 11:30:00,60.53,60.65,60.53,60.59,132000.0,34.107,34.1746,34.107,34.1408,132000.0
2005-03-10 12:00:00,60.59,60.61,60.55,60.61,59900.0,34.1408,34.1521,34.1183,34.1521,59900.0
2005-03-10 12:30:00,60.61,60.64,60.54,60.6,61200.0,34.1521,34.169,34.1127,34.1465,61200.0
2005-03-10 13:00:00,60.6,60.6,60.46,60.6,58700.0,34.1465,34.1465,34.0676,34.1465,58700.0
2005-03-10 13:30:00,60.59,60.84,60.59,60.83,146800.0,34.1408,34.2817,34.1408,34.2761,146800.0
2005-03-10 14:00:00,60.82,60.83,60.73,60.75,94600.0,34.2704,34.2761,34.2197,34.231,94600.0
2005-03-10 14:30:00,60.75,60.76,60.5,60.5,182200.0,34.231,34.2366,34.0901,34.0901,182200.0
2005-03-10 15:00:00,60.49,60.5,60.23,60.39,210500.0,34.0845,34.0901,33.938,34.0281,210500.0
2005-03-10 15:30:00,60.39,60.51,60.37,60.51,179700.0,34.0281,34.0958,34.0169,34.0958,179700.0
2005-03-11 09:30:00,60.15,60.33,60.02,60.33,168200.0,33.8929,33.9943,33.8197,33.9943,168200.0
2005-03-11 10:00:00,60.33,60.35,60.17,60.27,163700.0,33.9943,34.0056,33.9042,33.9605,163700.0
2005-03-11 10:30:00,60.24,60.35,60.03,60.12,102200.0,33.9436,34.0056,33.8253,33.876,102200.0
2005-03-11 11:00:00,60.09,60.11,59.85,59.89,205600.0,33.8591,33.8704,33.7239,33.7464,205600.0
2005-03-11 11:30:00,59.89,59.96,59.59,59.59,1784700.0,33.7464,33.7858,33.5774,33.5774,1784700.0
2005-03-11 12:00:00,59.6,59.89,59.59,59.85,240500.0,33.583,33.7464,33.5774,33.7239,240500.0
2005-03-11 12:30:00,59.84,59.85,59.69,59.69,120200.0,33.7182,33.7239,33.6337,33.6337,120200.0
2005-03-11 13:00:00,59.66,59.8,59.66,59.8,63200.0,33.6168,33.6957,33.6168,33.6957,63200.0
2005-03-11 13:30:00,59.81,60.04,59.75,59.8,203500.0,33.7013,33.8309,33.6675,33.6957,203500.0
2005-03-11 14:00:00,59.84,59.95,59.75,59.75,81100.0,33.7182,33.7802,33.6675,33.6675,81100.0
2005-03-11 14:30:00,59.75,59.76,59.49,59.61,241400.0,33.6675,33.6732,33.521,33.5886,241400.0
2005-03-11 15:00:00,59.61,59.62,59.44,59.47,227200.0,33.5886,33.5943,33.4928,33.5097,227200.0
2005-03-11 15:30:00,59.46,59.63,59.45,59.52,245100.0,33.5041,33.5999,33.4985,33.5379,245100.0
2005-03-14 09:30:00,59.6,59.95,59.4,59.77,228800.0,33.583,33.7802,33.4703,33.6788,228800.0
2005-03-14 10:00:00,59.75,59.93,59.66,59.72,385300.0,33.6675,33.7689,33.6168,33.6506,385300.0
2005-03-14 10:30:00,59.73,59.81,59.61,59.62,126300.0,33.6563,33.7013,33.5886,33.5943,126300.0
2005-03-14 11:00:00,59.63,59.85,59.63,59.79,123400.0,33.5999,33.7239,33.5999,33.6901,123400.0
2005-03-14 11:30:00,59.79,59.91,59.69,59.88,103100.0,33.6901,33.7577,33.6337,33.7408,103100.0
2005-03-14 12:00:00,59.89,59.98,59.88,59.93,102000.0,33.7464,33.7971,33.7408,33.7689,102000.0
2005-03-14 12:30:00,59.92,59.96,59.84,59.95,90800.0,33.7633,33.7858,33.7182,33.7802,90800.0
2005-03-14 13:00:00,59.96,59.97,59.75,59.77,129100.0,33.7858,33.7915,33.6675,33.6788,129100.0
2005-03-14 13:30:00,59.78,59.9,59.65,59.89,84200.0,33.6844,33.752,33.6112,33.7464,84200.0
2005-03-14 14:00:00,59.9,60.0,59.89,59.96,144000.0,33.752,33.8084,33.7464,33.7858,144000.0
2005-03-14 14:30:00,59.96,60.0,59.96,60.0,126700.0,33.7858,33.8084,33.7858,33.8084,126700.0
2005-03-14 15:00:00,59.99,60.0,59.7,59.9,321100.0,33.8028,33.8084,33.6393,33.752,321100.0
2005-03-14 15:30:00,59.89,59.99,59.85,59.91,293400.0,33.7464,33.8028,33.7239,33.7577,293400.0
2005-03-15 09:30:00,60.05,60.35,59.95,60.01,315500.0,33.8366,34.0056,33.7802,33.814,315500.0
2005-03-15 10:00:00,60.02,60.04,59.8,59.86,248500.0,33.8197,33.8309,33.6957,33.7295,248500.0
2005-03-15 10:30:00,59.87,60.14,59.87,60.1,277500.0,33.7351,33.8873,33.7351,33.8647,277500.0
2005-03-15 11:00:00,60.11,60.15,60.03,60.03,69600.0,33.8704,33.8929,33.8253,33.8253,69600.0
2005-03-15 11:30:00,60.05,60.07,59.93,59.93,308800.0,33.8366,33.8478,33.7689,33.7689,308800.0
2005-03-15 12:00:00,59.91,60.01,59.9,60.0,65300.0,33.7577,33.814,33.752,33.8084,65300.0
2005-03-15 12:30:00,59.99,60.11,59.98,60.1,60000.0,33.8028,33.8704,33.7971,33.8647,60000.0
2005-03-15 13:00:00,60.1,60.11,59.99,60.01,56500.0,33.8647,33.8704,33.8028,33.814,56500.0
2005-03-15 13:30:00,60.02,60.15,60.01,60.14,93400.0,33.8197,33.8929,33.814,33.8873,93400.0
2005-03-15 14:00:00,60.14,60.17,60.03,60.11,81500.0,33.8873,33.9042,33.8253,33.8704,81500.0
2005-03-15 14:30:00,60.11,60.13,59.98,60.02,135300.0,33.8704,33.8816,33.7971,33.8197,135300.0
2005-03-15 15:00:00,60.03,60.24,60.02,60.22,302500.0,33.8253,33.9436,33.8197,33.9324,302500.0
2005-03-15 15:30:00,60.22,60.29,60.09,60.11,271800.0,33.9324,33.9718,33.8591,33.8704,271800.0
2005-03-16 09:30:00,60.0,60.27,59.9,60.18,190900.0,33.8084,33.9605,33.752,33.9098,190900.0
2005-03-16 10:00:00,60.18,60.29,60.05,60.12,104400.0,33.9098,33.9718,33.8366,33.876,104400.0
2005-03-16 10:30:00,60.12,60.16,59.84,59.96,151100.0,33.876,33.8985,33.7182,33.7858,151100.0
2005-03-16 11:00:00,59.96,60.01,59.83,59.96,208400.0,33.7858,33.814,33.7126,33.7858,208400.0
2005-03-16 11:30:00,59.96,59.97,59.87,59.91,110600.0,33.7858,33.7915,33.7351,33.7577,110600.0
2005-03-16 12:00:00,59.91,60.0,59.9,60.0,85900.0,33.7577,33.8084,33.752,33.8084,85900.0
2005-03-16 12:30:00,60.0,60.05,59.95,60.05,76200.0,33.8084,33.8366,33.7802,33.8366,76200.0
2005-03-16 13:00:00,60.06,60.11,59.99,60.03,66100.0,33.8422,33.8704,33.8028,33.8253,66100.0
2005-03-16 13:30:00,60.02,60.03,59.96,59.98,179800.0,33.8197,33.8253,33.7858,33.7971,179800.0
2005-03-16 14:00:00,59.99,60.03,59.95,59.98,157000.0,33.8028,33.8253,33.7802,33.7971,157000.0
2005-03-16 14:30:00,59.97,60.01,59.75,59.78,198600.0,33.7915,33.814,33.6675,33.6844,198600.0
2005-03-16 15:00:00,59.79,59.93,59.75,59.83,207600.0,33.6901,33.7689,33.6675,33.7126,207600.0
2005-03-16 15:30:00,59.83,59.94,59.81,59.9,209200.0,33.7126,33.7746,33.7013,33.752,209200.0
2005-03-17 09:30:00,59.95,59.95,59.8,59.86,267000.0,33.7802,33.7802,33.6957,33.7295,267000.0
2005-03-17 10:00:00,59.9,60.05,59.85,59.99,153300.0,33.752,33.8366,33.7239,33.8028,153300.0
2005-03-17 10:30:00,59.99,59.99,59.89,59.9,174800.0,33.8028,33.8028,33.7464,33.752,174800.0
2005-03-17 11:00:00,59.92,60.06,59.88,60.03,132200.0,33.7633,33.8422,33.7408,33.8253,132200.0
2005-03-17 11:30:00,60.03,60.11,60.03,60.09,177000.0,33.8253,33.8704,33.8253,33.8591,177000.0
2005-03-17 12:00:00,60.09,60.17,60.04,60.17,233100.0,33.8591,33.9042,33.8309,33.9042,233100.0
2005-03-17 12:30:00,60.16,60.2,60.12,60.18,82000.0,33.8985,33.9211,33.876,33.9098,82000.0
2005-03-17 13:00:00,60.15,60.25,60.15,60.2,74800.0,33.8929,33.9493,33.8929,33.9211,74800.0
2005-03-17 13:30:00,60.24,60.3,60.22,60.26,120500.0,33.9436,33.9774,33.9324,33.9549,120500.0
2005-03-17 14:00:00,60.26,60.33,60.2,60.32,192700.0,33.9549,33.9943,33.9211,33.9887,192700.0
2005-03-17 14:30:00,60.33,60.46,60.33,60.37,152500.0,33.9943,34.0676,33.9943,34.0169,152500.0
2005-03-17 15:00:00,60.37,60.46,60.3,60.46,197700.0,34.0169,34.0676,33.9774,34.0676,197700.0
2005-03-17 15:30:00,60.45,60.46,60.13,60.25,227200.0,34.062,34.0676,33.8816,33.9493,227200.0
2005-03-18 09:30:00,60.23,60.49,60.19,60.33,497400.0,33.938,34.0845,33.9154,33.9943,497400.0
2005-03-18 10:00:00,60.34,60.67,60.34,60.62,200700.0,34.0,34.1859,34.0,34.1577,200700.0
2005-03-18 10:30:00,60.63,60.73,60.62,60.66,252800.0,34.1634,34.2197,34.1577,34.1803,252800.0
2005-03-18 11:00:00,60.66,60.66,60.48,60.59,148100.0,34.1803,34.1803,34.0789,34.1408,148100.0
2005-03-18 11:30:00,60.58,60.59,60.45,60.5,182000.0,34.1352,34.1408,34.062,34.0901,182000.0
2005-03-18 12:00:00,60.51,60.62,60.5,60.61,108200.0,34.0958,34.1577,34.0901,34.1521,108200.0
2005-03-18 12:30:00,60.62,60.64,60.58,60.64,103100.0,34.1577,34.169,34.1352,34.169,103100.0
2005-03-18 13:00:00,60.64,60.64,60.55,60.59,133100.0,34.169,34.169,34.1183,34.1408,133100.0
2005-03-18 13:30:00,60.59,60.7,60.49,60.54,254900.0,34.1408,34.2028,34.0845,34.1127,254900.0
2005-03-18 14:00:00,60.54,60.62,60.42,60.47,124600.0,34.1127,34.1577,34.045,34.0732,124600.0
2005-03-18 14:30:00,60.47,60.5,60.23,60.24,237900.0,34.0732,34.0901,33.938,33.9436,237900.0
2005-03-18 15:00:00,60.24,60.45,60.13,60.44,258800.0,33.9436,34.062,33.8816,34.0563,258800.0
2005-03-18 15:30:00,60.45,60.45,60.29,60.41,549700.0,34.062,34.062,33.9718,34.0394,549700.0
2005-03-21 09:30:00,60.4,60.5,60.22,60.22,199800.0,34.0338,34.0901,33.9324,33.9324,199800.0
2005-03-21 10:00:00,60.22,60.25,59.98,60.1,227700.0,33.9324,33.9493,33.7971,33.8647,227700.0
2005-03-21 10:30:00,60.11,60.17,59.8,60.16,128300.0,33.8704,33.9042,33.6957,33.8985,128300.0
2005-03-21 11:00:00,60.15,60.16,59.9,59.95,122700.0,33.8929,33.8985,33.752,33.7802,122700.0
2005-03-21 11:30:00,59.94,59.99,59.79,59.87,127900.0,33.7746,33.8028,33.6901,33.7351,127900.0
2005-03-21 12:00:00,59.88,60.16,59.88,60.04,94500.0,33.7408,33.8985,33.7408,33.8309,94500.0
2005-03-21 12:30:00,60.04,60.05,59.93,59.95,52400.0,33.8309,33.8366,33.7689,33.7802,52400.0
2005-03-21 13:00:00,59.96,60.0,59.88,59.93,452800.0,33.7858,33.8084,33.7408,33.7689,452800.0
2005-03-21 13:30:00,59.92,60.01,59.91,60.0,87900.0,33.7633,33.814,33.7577,33.8084,87900.0
2005-03-21 14:00:00,59.99,60.04,59.9,59.92,74400.0,33.8028,33.8309,33.752,33.7633,74400.0
2005-03-21 14:30:00,59.93,60.06,59.93,60.0,81200.0,33.7689,33.8422,33.7689,33.8084,81200.0
2005-03-21 15:00:00,60.0,60.07,59.95,60.06,124000.0,33.8084,33.8478,33.7802,33.8422,124000.0
2005-03-21 15:30:00,60.06,60.07,59.94,59.95,259800.0,33.8422,33.8478,33.7746,33.7802,259800.0
2005-03-22 09:30:00,59.85,60.56,59.85,60.49,783200.0,33.7239,34.1239,33.7239,34.0845,783200.0
2005-03-22 10:00:00,60.5,60.5,60.21,60.22,172900.0,34.0901,34.0901,33.9267,33.9324,172900.0
2005-03-22 10:30:00,60.22,60.34,60.21,60.32,122500.0,33.9324,34.0,33.9267,33.9887,122500.0
2005-03-22 11:00:00,60.32,60.34,60.15,60.16,104100.0,33.9887,34.0,33.8929,33.8985,104100.0
2005-03-22 11:30:00,60.16,60.22,60.14,60.2,83400.0,33.8985,33.9324,33.8873,33.9211,83400.0
2005-03-22 12:00:00,60.21,60.28,60.21,60.28,53300.0,33.9267,33.9662,33.9267,33.9662,53300.0
2005-03-22 12:30:00,60.29,60.31,60.26,60.28,41600.0,33.9718,33.9831,33.9549,33.9662,41600.0
2005-03-22 13:00:00,60.28,60.35,60.21,60.31,172500.0,33.9662,34.0056,33.9267,33.9831,172500.0
2005-03-22 13:30:00,60.31,60.45,60.29,60.42,178900.0,33.9831,34.062,33.9718,34.045,178900.0
2005-03-22 14:00:00,60.42,60.49,60.22,60.25,99400.0,34.045,34.0845,33.9324,33.9493,99400.0
2005-03-22 14:30:00,60.25,60.38,60.0,60.1,130900.0,33.9493,34.0225,33.8084,33.8647,130900.0
2005-03-22 15:00:00,60.08,60.17,60.0,60.11,144800.0,33.8535,33.9042,33.8084,33.8704,144800.0
2005-03-22 15:30:00,60.12,60.14,59.9,59.92,194200.0,33.876,33.8873,33.752,33.7633,194200.0
2005-03-23 09:30:00,60.05,60.13,59.77,59.97,192400.0,33.8366,33.8816,33.6788,33.7915,192400.0
2005-03-23 10:00:00,60.02,60.27,59.96,60.01,141700.0,33.8197,33.9605,33.7858,33.814,141700.0
2005-03-23 10:30:00,60.01,60.15,59.88,60.08,124100.0,33.814,33.8929,33.7408,33.8535,124100.0
2005-03-23 11:00:00,60.06,60.19,59.88,60.06,119200.0,33.8422,33.9154,33.7408,33.8422,119200.0
2005-03-23 11:30:00,60.08,60.1,59.94,60.07,96500.0,33.8535,33.8647,33.7746,33.8478,96500.0
2005-03-23 12:00:00,60.06,60.16,60.01,60.02,136700.0,33.8422,33.8985,33.814,33.8197,136700.0
2005-03-23 12:30:00,60.01,60.07,59.96,60.07,109500.0,33.814,33.8478,33.7858,33.8478,109500.0
2005-03-23 13:00:00,60.06,60.1,59.99,59.99,63600.0,33.8422,33.8647,33.8028,33.8028,63600.0
2005-03-23 13:30:00,60.0,60.06,59.96,60.0,90500.0,33.8084,33.8422,33.7858,33.8084,90500.0
2005-03-23 14:00:00,60.0,60.03,59.95,60.03,174300.0,33.8084,33.8253,33.7802,33.8253,174300.0
2005-03-23 14:30:00,60.04,60.07,59.97,60.02,121800.0,33.8309,33.8478,33.7915,33.8197,121800.0
2005-03-23 15:00:00,60.01,60.18,59.99,60.15,77500.0,33.814,33.9098,33.8028,33.8929,77500.0
2005-03-23 15:30:00,60.12,60.12,59.95,59.97,213500.0,33.876,33.876,33.7802,33.7915,213500.0
2005-03-24 09:30:00,60.18,60.58,60.08,60.08,283500.0,33.9098,34.1352,33.8535,33.8535,283500.0
2005-03-24 10:00:00,60.08,60.23,59.93,60.09,173000.0,33.8535,33.938,33.7689,33.8591,173000.0
2005-03-24 10:30:00,60.1,60.18,59.99,60.0,88400.0,33.8647,33.9098,33.8028,33.8084,88400.0
2005-03-24 11:00:00,60.0,60.0,59.93,59.98,119900.0,33.8084,33.8084,33.7689,33.7971,119900.0
2005-03-24 11:30:00,59.98,60.16,59.98,60.03,107900.0,33.7971,33.8985,33.7971,33.8253,107900.0
2005-03-24 12:00:00,60.04,60.18,60.02,60.1,81900.0,33.8309,33.9098,33.8197,33.8647,81900.0
2005-03-24 12:30:00,60.09,60.18,59.99,60.05,73800.0,33.8591,33.9098,33.8028,33.8366,73800.0
2005-03-24 13:00:00,60.05,60.1,59.99,60.05,76300.0,33.8366,33.8647,33.8028,33.8366,76300.0
2005-03-24 13:30:00,60.06,60.13,59.99,60.0,60800.0,33.8422,33.8816,33.8028,33.8084,60800.0
2005-03-24 14:00:00,60.0,60.13,59.99,60.02,57800.0,33.8084,33.8816,33.8028,33.8197,57800.0
2005-03-24 14:30:00,60.01,60.07,59.99,60.02,83900.0,33.814,33.8478,33.8028,33.8197,83900.0
2005-03-24 15:00:00,60.02,60.16,59.98,60.12,204100.0,33.8197,33.8985,33.7971,33.876,204100.0
2005-03-24 15:30:00,60.1,60.12,59.83,59.84,201000.0,33.8647,33.876,33.7126,33.7182,201000.0
2005-03-28 09:30:00,59.9,60.25,59.89,60.06,86200.0,33.752,33.9493,33.7464,33.8422,86200.0
2005-03-28 10:00:00,60.04,60.18,60.02,60.07,76600.0,33.8309,33.9098,33.8197,33.8478,76600.0
2005-03-28 10:30:00,60.09,60.23,60.08,60.13,188600.0,33.8591,33.938,33.8535,33.8816,188600.0
2005-03-28 11:00:00,60.13,60.28,60.02,60.23,119600.0,33.8816,33.9662,33.8197,33.938,119600.0
2005-03-28 11:30:00,60.24,60.36,60.19,60.28,107000.0,33.9436,34.0112,33.9154,33.9662,107000.0
2005-03-28 12:00:00,60.29,60.34,60.06,60.24,58200.0,33.9718,34.0,33.8422,33.9436,58200.0
2005-03-28 12:30:00,60.21,60.25,60.15,60.17,37300.0,33.9267,33.9493,33.8929,33.9042,37300.0
2005-03-28 13:00:00,60.17,60.35,60.15,60.32,238200.0,33.9042,34.0056,33.8929,33.9887,238200.0
2005-03-28 13:30:00,60.33,60.46,60.3,60.34,101900.0,33.9943,34.0676,33.9774,34.0,101900.0
2005-03-28 14:00:00,60.34,60.41,60.27,60.39,66700.0,34.0,34.0394,33.9605,34.0281,66700.0
2005-03-28 14:30:00,60.39,60.61,60.29,60.52,200700.0,34.0281,34.1521,33.9718,34.1014,200700.0
2005-03-28 15:00:00,60.5,60.51,60.3,60.32,167500.0,34.0901,34.0958,33.9774,33.9887,167500.0
2005-03-28 15:30:00,60.32,60.39,60.22,60.24,159600.0,33.9887,34.0281,33.9324,33.9436,159600.0
2005-03-29 09:30:00,60.3,60.5,60.2,60.49,546700.0,33.9774,34.0901,33.9211,34.0845,546700.0
2005-03-29 10:00:00,60.5,60.5,60.32,60.4,123500.0,34.0901,34.0901,33.9887,34.0338,123500.0
2005-03-29 10:30:00,60.4,60.5,60.37,60.41,170800.0,34.0338,34.0901,34.0169,34.0394,170800.0
2005-03-29 11:00:00,60.41,60.5,60.32,60.4,151700.0,34.0394,34.0901,33.9887,34.0338,151700.0
2005-03-29 11:30:00,60.39,60.45,60.39,60.44,35500.0,34.0281,34.062,34.0281,34.0563,35500.0
2005-03-29 12:00:00,60.45,60.45,60.38,60.4,42900.0,34.062,34.062,34.0225,34.0338,42900.0
2005-03-29 12:30:00,60.39,60.43,60.35,60.39,64500.0,34.0281,34.0507,34.0056,34.0281,64500.0
2005-03-29 13:00:00,60.4,60.41,60.23,60.25,117800.0,34.0338,34.0394,33.938,33.9493,117800.0
2005-03-29 13:30:00,60.26,60.35,60.12,60.19,78300.0,33.9549,34.0056,33.876,33.9154,78300.0
2005-03-29 14:00:00,60.19,60.21,60.06,60.15,132100.0,33.9154,33.9267,33.8422,33.8929,132100.0
2005-03-29 14:30:00,60.15,60.34,60.02,60.32,288500.0,33.8929,34.0,33.8197,33.9887,288500.0
2005-03-29 15:00:00,60.32,60.35,60.28,60.35,259700.0,33.9887,34.0056,33.9662,34.0056,259700.0
2005-03-29 15:30:00,60.35,60.37,60.2,60.28,466800.0,34.0056,34.0169,33.9211,33.9662,466800.0
2005-03-30 09:30:00,60.27,60.43,60.26,60.37,213800.0,33.9605,34.0507,33.9549,34.0169,213800.0
2005-03-30 10:00:00,60.36,60.44,60.27,60.43,141000.0,34.0112,34.0563,33.9605,34.0507,141000.0
2005-03-30 10:30:00,60.44,60.93,60.42,60.83,142900.0,34.0563,34.3324,34.045,34.2761,142900.0
2005-03-30 11:00:00,60.83,60.9,60.68,60.82,98900.0,34.2761,34.3155,34.1916,34.2704,98900.0
2005-03-30 11:30:00,60.84,61.0,60.83,60.94,187800.0,34.2817,34.3719,34.2761,34.3381,187800.0
2005-03-30 12:00:00,60.97,61.0,60.9,60.97,239400.0,34.355,34.3719,34.3155,34.355,239400.0
2005-03-30 12:30:00,60.97,60.99,60.81,60.93,122500.0,34.355,34.3662,34.2648,34.3324,122500.0
2005-03-30 13:00:00,60.9,61.02,60.88,61.02,190200.0,34.3155,34.3831,34.3042,34.3831,190200.0
2005-03-30 13:30:00,61.02,61.04,60.9,61.02,189500.0,34.3831,34.3944,34.3155,34.3831,189500.0
2005-03-30 14:00:00,61.02,61.4,61.02,61.25,345400.0,34.3831,34.5973,34.3831,34.5127,345400.0
2005-03-30 14:30:00,61.25,61.29,61.22,61.26,227900.0,34.5127,34.5353,34.4958,34.5184,227900.0
2005-03-30 15:00:00,61.26,61.4,61.26,61.39,146000.0,34.5184,34.5973,34.5184,34.5916,146000.0
2005-03-30 15:30:00,61.39,61.47,61.35,61.44,519400.0,34.5916,34.6367,34.5691,34.6198,519400.0
2005-03-31 09:30:00,61.2,61.21,60.78,60.93,272500.0,34.4846,34.4902,34.2479,34.3324,272500.0
2005-03-31 10:00:00,60.93,60.93,60.58,60.64,203500.0,34.3324,34.3324,34.1352,34.169,203500.0
2005-03-31 10:30:00,60.66,60.83,60.6,60.75,162100.0,34.1803,34.2761,34.1465,34.231,162100.0
2005-03-31 11:00:00,60.74,60.77,60.57,60.57,149500.0,34.2254,34.2423,34.1296,34.1296,149500.0
2005-03-31 11:30:00,60.58,60.58,60.37,60.45,90700.0,34.1352,34.1352,34.0169,34.062,90700.0
2005-03-31 12:00:00,60.45,60.45,60.05,60.27,238800.0,34.062,34.062,33.8366,33.9605,238800.0
2005-03-31 12:30:00,60.28,60.37,60.21,60.33,85600.0,33.9662,34.0169,33.9267,33.9943,85600.0
2005-03-31 13:00:00,60.35,60.58,60.35,60.54,143100.0,34.0056,34.1352,34.0056,34.1127,143100.0
2005-03-31 13:30:00,60.55,60.66,60.48,60.65,77500.0,34.1183,34.1803,34.0789,34.1746,77500.0
2005-03-31 14:00:00,60.65,60.83,60.46,60.83,80800.0,34.1746,34.2761,34.0676,34.2761,80800.0
2005-03-31 14:30:00,60.84,61.14,60.83,61.04,294500.0,34.2817,34.4507,34.2761,34.3944,294500.0
2005-03-31 15:00:00,61.04,61.1,60.99,61.07,209100.0,34.3944,34.4282,34.3662,34.4113,209100.0
2005-03-31 15:30:00,61.09,61.11,61.01,61.06,252200.0,34.4226,34.4338,34.3775,34.4057,252200.0
2005-04-01 09:30:00,61.15,61.49,61.11,61.4,165900.0,34.4564,34.648,34.4338,34.5973,165900.0
2005-04-01 10:00:00,61.4,61.4,61.09,61.18,143700.0,34.5973,34.5973,34.4226,34.4733,143700.0
2005-04-01 10:30:00,61.18,61.39,61.1,61.11,237700.0,34.4733,34.5916,34.4282,34.4338,237700.0
2005-04-01 11:00:00,61.1,61.3,61.01,61.28,142500.0,34.4282,34.5409,34.3775,34.5296,142500.0
2005-04-01 11:30:00,61.28,61.45,61.21,61.37,158700.0,34.5296,34.6254,34.4902,34.5803,158700.0
2005-04-01 12:00:00,61.36,61.38,61.03,61.04,152700.0,34.5747,34.586,34.3888,34.3944,152700.0
2005-04-01 12:30:00,61.04,61.04,60.83,60.84,134400.0,34.3944,34.3944,34.2761,34.2817,134400.0
2005-04-01 13:00:00,60.86,60.87,60.4,60.6,207200.0,34.293,34.2986,34.0338,34.1465,207200.0
2005-04-01 13:30:00,60.59,60.6,60.26,60.41,259900.0,34.1408,34.1465,33.9549,34.0394,259900.0
2005-04-01 14:00:00,60.41,60.87,60.4,60.67,240800.0,34.0394,34.2986,34.0338,34.1859,240800.0
2005-04-01 14:30:00,60.66,60.85,60.66,60.79,174700.0,34.1803,34.2873,34.1803,34.2535,174700.0
2005-04-01 15:00:00,60.78,60.9,60.7,60.81,111500.0,34.2479,34.3155,34.2028,34.2648,111500.0
2005-04-01 15:30:00,60.81,61.21,60.8,61.15,205400.0,34.2648,34.4902,34.2592,34.4564,205400.0
2005-04-04 09:30:00,61.66,61.66,60.95,61.65,382000.0,34.7438,34.7438,34.3437,34.7381,382000.0
2005-04-04 10:00:00,61.64,61.71,61.49,61.54,296800.0,34.7325,34.7719,34.648,34.6761,296800.0
2005-04-04 10:30:00,61.53,61.74,61.53,61.72,271300.0,34.6705,34.7888,34.6705,34.7776,271300.0
2005-04-04 11:00:00,61.7,61.79,61.44,61.6,156700.0,34.7663,34.817,34.6198,34.7099,156700.0
2005-04-04 11:30:00,61.59,61.64,61.51,61.63,299500.0,34.7043,34.7325,34.6592,34.7268,299500.0
2005-04-04 12:00:00,61.62,61.67,61.56,61.6,172200.0,34.7212,34.7494,34.6874,34.7099,172200.0
2005-04-04 12:30:00,61.59,61.89,61.59,61.8,189700.0,34.7043,34.8734,34.7043,34.8226,189700.0
2005-04-04 13:00:00,61.8,61.81,61.65,61.78,148000.0,34.8226,34.8283,34.7381,34.8114,148000.0
2005-04-04 13:30:00,61.78,61.99,61.77,61.97,234100.0,34.8114,34.9297,34.8057,34.9184,234100.0
2005-04-04 14:00:00,61.95,62.0,61.92,61.95,635200.0,34.9072,34.9353,34.8903,34.9072,635200.0
2005-04-04 14:30:00,61.95,61.99,61.76,61.8,456800.0,34.9072,34.9297,34.8001,34.8226,456800.0
2005-04-04 15:00:00,61.78,61.81,61.58,61.63,182300.0,34.8114,34.8283,34.6987,34.7268,182300.0
2005-04-04 15:30:00,61.63,61.78,61.49,61.66,298600.0,34.7268,34.8114,34.648,34.7438,298600.0
2005-04-05 09:30:00,61.35,61.85,61.3,61.79,239000.0,34.5691,34.8508,34.5409,34.817,239000.0
2005-04-05 10:00:00,61.78,61.95,61.69,61.75,178200.0,34.8114,34.9072,34.7607,34.7945,178200.0
2005-04-05 10:30:00,61.76,62.14,61.75,62.12,175500.0,34.8001,35.0142,34.7945,35.003,175500.0
2005-04-05 11:00:00,62.13,62.25,62.0,62.25,157400.0,35.0086,35.0762,34.9353,35.0762,157400.0
2005-04-05 11:30:00,62.25,62.51,62.24,62.44,341800.0,35.0762,35.2227,35.0706,35.1833,341800.0
2005-04-05 12:00:00,62.46,62.57,62.37,62.54,231700.0,35.1945,35.2565,35.1438,35.2396,231700.0
2005-04-05 12:30:00,62.54,62.54,62.27,62.31,166700.0,35.2396,35.2396,35.0875,35.11,166700.0
2005-04-05 13:00:00,62.31,62.5,62.29,62.41,129800.0,35.11,35.2171,35.0987,35.1664,129800.0
2005-04-05 13:30:00,62.42,62.51,62.32,62.47,100800.0,35.172,35.2227,35.1156,35.2002,100800.0
2005-04-05 14:00:00,62.45,62.46,62.24,62.38,210500.0,35.1889,35.1945,35.0706,35.1495,210500.0
2005-04-05 14:30:00,62.38,62.6,62.31,62.32,201400.0,35.1495,35.2734,35.11,35.1156,201400.0
2005-04-05 15:00:00,62.32,62.5,62.31,62.43,129200.0,35.1156,35.2171,35.11,35.1776,129200.0
2005-04-05 15:30:00,62.43,62.49,62.35,62.48,234000.0,35.1776,35.2114,35.1326,35.2058,234000.0
2005-04-06 09:30:00,62.5,62.6,62.34,62.42,267500.0,35.2171,35.2734,35.1269,35.172,267500.0
2005-04-06 10:00:00,62.41,62.6,62.38,62.41,179100.0,35.1664,35.2734,35.1495,35.1664,179100.0
2005-04-06 10:30:00,62.41,62.6,62.34,62.58,410500.0,35.1664,35.2734,35.1269,35.2621,410500.0
2005-04-06 11:00:00,62.56,62.65,62.49,62.57,270200.0,35.2509,35.3016,35.2114,35.2565,270200.0
2005-04-06 11:30:00,62.57,62.65,62.55,62.61,133800.0,35.2565,35.3016,35.2452,35.2791,133800.0
2005-04-06 12:00:00,62.58,62.65,62.53,62.61,124200.0,35.2621,35.3016,35.234,35.2791,124200.0
2005-04-06 12:30:00,62.59,62.65,62.52,62.62,82800.0,35.2678,35.3016,35.2283,35.2847,82800.0
2005-04-06 13:00:00,62.61,62.84,62.6,62.8,101900.0,35.2791,35.4087,35.2734,35.3861,101900.0
2005-04-06 13:30:00,62.78,62.83,62.61,62.69,79500.0,35.3748,35.403,35.2791,35.3241,79500.0
2005-04-06 14:00:00,62.7,62.98,62.66,62.96,160900.0,35.3298,35.4875,35.3072,35.4763,160900.0
2005-04-06 14:30:00,62.95,62.96,62.61,62.63,87300.0,35.4706,35.4763,35.2791,35.2903,87300.0
2005-04-06 15:00:00,62.61,62.65,62.18,62.2,294900.0,35.2791,35.3016,35.0368,35.048,294900.0
2005-04-06 15:30:00,62.2,62.25,62.07,62.1,273100.0,35.048,35.0762,34.9748,34.9917,273100.0
2005-04-07 09:30:00,62.03,62.06,61.85,61.92,173700.0,34.9522,34.9691,34.8508,34.8903,173700.0
2005-04-07 10:00:00,61.8,62.02,61.8,61.88,118300.0,34.8226,34.9466,34.8226,34.8677,118300.0
2005-04-07 10:30:00,61.88,61.97,61.77,61.79,141900.0,34.8677,34.9184,34.8057,34.817,141900.0
2005-04-07 11:00:00,61.78,61.78,61.47,61.48,265300.0,34.8114,34.8114,34.6367,34.6423,265300.0
2005-04-07 11:30:00,61.48,61.49,61.23,61.26,292600.0,34.6423,34.648,34.5015,34.5184,292600.0
2005-04-07 12:00:00,61.27,61.5,61.25,61.31,161600.0,34.524,34.6536,34.5127,34.5465,161600.0
2005-04-07 12:30:00,61.31,61.35,61.05,61.24,236900.0,34.5465,34.5691,34.4,34.5071,236900.0
2005-04-07 13:00:00,61.19,61.57,61.19,61.43,117600.0,34.4789,34.693,34.4789,34.6142,117600.0
2005-04-07 13:30:00,61.44,61.51,61.3,61.48,94800.0,34.6198,34.6592,34.5409,34.6423,94800.0
2005-04-07 14:00:00,61.49,61.55,61.47,61.53,190200.0,34.648,34.6818,34.6367,34.6705,190200.0
2005-04-07 14:30:00,61.54,61.7,61.53,61.65,202800.0,34.6761,34.7663,34.6705,34.7381,202800.0
2005-04-07 15:00:00,61.63,61.68,61.58,61.67,172300.0,34.7268,34.755,34.6987,34.7494,172300.0
2005-04-07 15:30:00,61.67,61.69,61.52,61.67,225400.0,34.7494,34.7607,34.6649,34.7494,225400.0
2005-04-08 09:30:00,61.45,61.74,61.3,61.4,138500.0,34.6254,34.7888,34.5409,34.5973,138500.0
2005-04-08 10:00:00,61.4,61.44,61.25,61.31,74300.0,34.5973,34.6198,34.5127,34.5465,74300.0
2005-04-08 10:30:00,61.26,61.34,61.15,61.29,45400.0,34.5184,34.5634,34.4564,34.5353,45400.0
2005-04-08 11:00:00,61.29,61.29,61.11,61.14,135400.0,34.5353,34.5353,34.4338,34.4507,135400.0
2005-04-08 11:30:00,61.14,61.24,61.0,61.21,68600.0,34.4507,34.5071,34.3719,34.4902,68600.0
2005-04-08 12:00:00,61.21,61.45,61.2,61.44,74900.0,34.4902,34.6254,34.4846,34.6198,74900.0
2005-04-08 12:30:00,61.44,61.61,61.43,61.5,62000.0,34.6198,34.7156,34.6142,34.6536,62000.0
2005-04-08 13:00:00,61.5,61.52,61.37,61.45,72900.0,34.6536,34.6649,34.5803,34.6254,72900.0
2005-04-08 13:30:00,61.44,61.68,61.41,61.68,65000.0,34.6198,34.755,34.6029,34.755,65000.0
2005-04-08 14:00:00,61.68,61.68,61.5,61.63,70500.0,34.755,34.755,34.6536,34.7268,70500.0
2005-04-08 14:30:00,61.62,61.68,61.54,61.58,59000.0,34.7212,34.755,34.6761,34.6987,59000.0
2005-04-08 15:00:00,61.57,61.61,61.39,61.45,68300.0,34.693,34.7156,34.5916,34.6254,68300.0
2005-04-08 15:30:00,61.44,61.48,61.32,61.32,125500.0,34.6198,34.6423,34.5522,34.5522,125500.0
2005-04-11 09:30:00,61.15,61.63,61.05,61.45,147800.0,34.4564,34.7268,34.4,34.6254,147800.0
2005-04-11 10:00:00,61.42,61.6,61.31,61.4,79700.0,34.6085,34.7099,34.5465,34.5973,79700.0
2005-04-11 10:30:00,61.41,61.45,61.35,61.41,94300.0,34.6029,34.6254,34.5691,34.6029,94300.0
2005-04-11 11:00:00,61.42,61.64,61.42,61.64,71500.0,34.6085,34.7325,34.6085,34.7325,71500.0
2005-04-11 11:30:00,61.63,61.75,61.49,61.57,178300.0,34.7268,34.7945,34.648,34.693,178300.0
2005-04-11 12:00:00,61.57,61.7,61.56,61.69,65100.0,34.693,34.7663,34.6874,34.7607,65100.0
2005-04-11 12:30:00,61.7,61.85,61.7,61.83,81700.0,34.7663,34.8508,34.7663,34.8395,81700.0
2005-04-11 13:00:00,61.83,61.92,61.79,61.92,152400.0,34.8395,34.8903,34.817,34.8903,152400.0
2005-04-11 13:30:00,61.92,62.02,61.91,61.91,135500.0,34.8903,34.9466,34.8846,34.8846,135500.0
2005-04-11 14:00:00,61.92,62.2,61.92,62.18,179200.0,34.8903,35.048,34.8903,35.0368,179200.0
2005-04-11 14:30:00,62.17,62.35,62.11,62.22,149100.0,35.0311,35.1326,34.9973,35.0593,149100.0
2005-04-11 15:00:00,62.22,62.3,62.18,62.23,81400.0,35.0593,35.1044,35.0368,35.0649,81400.0
2005-04-11 15:30:00,62.23,62.3,62.13,62.25,239500.0,35.0649,35.1044,35.0086,35.0762,239500.0
2005-04-12 09:30:00,62.05,62.09,61.65,61.83,163900.0,34.9635,34.986,34.7381,34.8395,163900.0
2005-04-12 10:00:00,61.88,62.1,61.8,62.02,115300.0,34.8677,34.9917,34.8226,34.9466,115300.0
2005-04-12 10:30:00,62.0,62.01,61.67,61.73,187800.0,34.9353,34.941,34.7494,34.7832,187800.0
2005-04-12 11:00:00,61.72,61.75,61.42,61.53,66500.0,34.7776,34.7945,34.6085,34.6705,66500.0
2005-04-12 11:30:00,61.53,61.65,61.5,61.61,35600.0,34.6705,34.7381,34.6536,34.7156,35600.0
2005-04-12 12:00:00,61.61,61.65,61.59,61.65,30800.0,34.7156,34.7381,34.7043,34.7381,30800.0
2005-04-12 12:30:00,61.65,61.68,61.61,61.64,252100.0,34.7381,34.755,34.7156,34.7325,252100.0
2005-04-12 13:00:00,61.63,61.63,61.37,61.57,66500.0,34.7268,34.7268,34.5803,34.693,66500.0
2005-04-12 13:30:00,61.56,61.71,61.5,61.7,33400.0,34.6874,34.7719,34.6536,34.7663,33400.0
2005-04-12 14:00:00,61.71,62.33,61.59,62.22,132400.0,34.7719,35.1213,34.7043,35.0593,132400.0
2005-04-12 14:30:00,62.24,62.38,62.19,62.25,152100.0,35.0706,35.1495,35.0424,35.0762,152100.0
2005-04-12 15:00:00,62.25,62.64,62.24,62.27,352800.0,35.0762,35.296,35.0706,35.0875,352800.0
2005-04-12 15:30:00,62.28,62.29,62.08,62.14,234300.0,35.0931,35.0987,34.9804,35.0142,234300.0
2005-04-13 09:30:00,62.0,62.33,61.9,62.21,214200.0,34.9353,35.1213,34.879,35.0537,214200.0
2005-04-13 10:00:00,62.2,62.33,62.19,62.25,262200.0,35.048,35.1213,35.0424,35.0762,262200.0
2005-04-13 10:30:00,62.25,62.43,62.24,62.39,109700.0,35.0762,35.1776,35.0706,35.1551,109700.0
2005-04-13 11:00:00,62.39,62.4,62.09,62.22,69000.0,35.1551,35.1607,34.986,35.0593,69000.0
2005-04-13 11:30:00,62.23,62.48,62.2,62.33,78100.0,35.0649,35.2058,35.048,35.1213,78100.0
2005-04-13 12:00:00,62.34,62.35,62.16,62.28,57900.0,35.1269,35.1326,35.0255,35.0931,57900.0
2005-04-13 12:30:00,62.29,62.4,62.19,62.32,60100.0,35.0987,35.1607,35.0424,35.1156,60100.0
2005-04-13 13:00:00,62.33,62.35,62.12,62.17,51500.0,35.1213,35.1326,35.003,35.0311,51500.0
2005-04-13 13:30:00,62.17,62.2,61.86,61.94,128700.0,35.0311,35.048,34.8564,34.9015,128700.0
2005-04-13 14:00:00,61.94,62.16,61.94,62.05,127100.0,34.9015,35.0255,34.9015,34.9635,127100.0
2005-04-13 14:30:00,62.08,62.09,61.86,61.95,68500.0,34.9804,34.986,34.8564,34.9072,68500.0
2005-04-13 15:00:00,61.96,61.96,61.78,61.83,78300.0,34.9128,34.9128,34.8114,34.8395,78300.0
2005-04-13 15:30:00,61.83,61.91,61.73,61.91,154200.0,34.8395,34.8846,34.7832,34.8846,154200.0
2005-04-14 09:30:00,61.9,62.18,61.76,61.87,268400.0,34.879,35.0368,34.8001,34.8621,268400.0
2005-04-14 10:00:00,61.85,61.93,61.66,61.69,172000.0,34.8508,34.8959,34.7438,34.7607,172000.0
2005-04-14 10:30:00,61.7,61.82,61.48,61.78,135400.0,34.7663,34.8339,34.6423,34.8114,135400.0
2005-04-14 11:00:00,61.75,61.85,61.64,61.7,111700.0,34.7945,34.8508,34.7325,34.7663,111700.0
2005-04-14 11:30:00,61.7,61.77,61.6,61.6,84400.0,34.7663,34.8057,34.7099,34.7099,84400.0
2005-04-14 12:00:00,61.61,61.72,61.59,61.72,62200.0,34.7156,34.7776,34.7043,34.7776,62200.0
2005-04-14 12:30:00,61.72,61.78,61.65,61.71,119900.0,34.7776,34.8114,34.7381,34.7719,119900.0
2005-04-14 13:00:00,61.71,61.72,61.51,61.53,96500.0,34.7719,34.7776,34.6592,34.6705,96500.0
2005-04-14 13:30:00,61.51,61.55,61.28,61.34,139700.0,34.6592,34.6818,34.5296,34.5634,139700.0
2005-04-14 14:00:00,61.35,61.43,61.26,61.34,257200.0,34.5691,34.6142,34.5184,34.5634,257200.0
2005-04-14 14:30:00,61.34,61.39,61.22,61.32,175900.0,34.5634,34.5916,34.4958,34.5522,175900.0
2005-04-14 15:00:00,61.32,61.32,61.05,61.07,183100.0,34.5522,34.5522,34.4,34.4113,183100.0
2005-04-14 15:30:00,61.07,61.1,60.8,60.95,290300.0,34.4113,34.4282,34.2592,34.3437,290300.0
2005-04-15 09:30:00,60.62,60.63,60.08,60.3,275100.0,34.1577,34.1634,33.8535,33.9774,275100.0
2005-04-15 10:00:00,60.31,60.45,60.06,60.15,160700.0,33.9831,34.062,33.8422,33.8929,160700.0
2005-04-15 10:30:00,60.15,60.33,60.11,60.28,99300.0,33.8929,33.9943,33.8704,33.9662,99300.0
2005-04-15 11:00:00,60.28,60.32,60.19,60.23,155400.0,33.9662,33.9887,33.9154,33.938,155400.0
2005-04-15 11:30:00,60.24,60.34,60.11,60.24,97100.0,33.9436,34.0,33.8704,33.9436,97100.0
2005-04-15 12:00:00,60.23,60.27,59.91,60.05,128700.0,33.938,33.9605,33.7577,33.8366,128700.0
2005-04-15 12:30:00,60.05,60.25,59.9,59.91,125300.0,33.8366,33.9493,33.752,33.7577,125300.0
2005-04-15 13:00:00,59.91,60.05,59.83,59.95,143000.0,33.7577,33.8366,33.7126,33.7802,143000.0
2005-04-15 13:30:00,59.95,59.98,59.82,59.83,104900.0,33.7802,33.7971,33.707,33.7126,104900.0
2005-04-15 14:00:00,59.82,59.95,59.82,59.91,127500.0,33.707,33.7802,33.707,33.7577,127500.0
2005-04-15 14:30:00,59.91,59.96,59.83,59.86,164800.0,33.7577,33.7858,33.7126,33.7295,164800.0
2005-04-15 15:00:00,59.85,59.91,59.63,59.65,233100.0,33.7239,33.7577,33.5999,33.6112,233100.0
2005-04-15 15:30:00,59.66,59.77,59.3,59.33,451100.0,33.6168,33.6788,33.414,33.4309,451100.0
2005-04-18 09:30:00,58.84,59.4,58.75,59.05,366900.0,33.1548,33.4703,33.104,33.2731,366900.0
2005-04-18 10:00:00,59.05,59.27,59.04,59.14,198300.0,33.2731,33.3971,33.2675,33.3238,198300.0
2005-04-18 10:30:00,59.14,59.22,59.03,59.15,224800.0,33.3238,33.3689,33.2618,33.3294,224800.0
2005-04-18 11:00:00,59.14,59.27,59.07,59.13,104600.0,33.3238,33.3971,33.2844,33.3182,104600.0
2005-04-18 11:30:00,59.14,59.22,59.1,59.19,175400.0,33.3238,33.3689,33.3013,33.352,175400.0
2005-04-18 12:00:00,59.19,59.31,59.12,59.22,86500.0,33.352,33.4196,33.3125,33.3689,86500.0
2005-04-18 12:30:00,59.21,59.55,59.19,59.47,88600.0,33.3632,33.5548,33.352,33.5097,88600.0
2005-04-18 13:00:00,59.46,59.53,59.1,59.24,126800.0,33.5041,33.5436,33.3013,33.3801,126800.0
2005-04-18 13:30:00,59.24,59.4,59.12,59.33,81100.0,33.3801,33.4703,33.3125,33.4309,81100.0
2005-04-18 14:00:00,59.32,59.39,59.07,59.15,141200.0,33.4252,33.4647,33.2844,33.3294,141200.0
2005-04-18 14:30:00,59.17,59.28,59.09,59.25,92400.0,33.3407,33.4027,33.2956,33.3858,92400.0
2005-04-18 15:00:00,59.26,59.4,59.2,59.37,138400.0,33.3914,33.4703,33.3576,33.4534,138400.0
2005-04-18 15:30:00,59.37,59.38,59.23,59.31,241000.0,33.4534,33.459,33.3745,33.4196,241000.0
2005-04-19 09:30:00,59.26,59.48,59.2,59.43,139100.0,33.3914,33.5154,33.3576,33.4872,139100.0
2005-04-19 10:00:00,59.43,59.49,59.16,59.16,103900.0,33.4872,33.521,33.3351,33.3351,103900.0
2005-04-19 10:30:00,59.17,59.17,59.0,59.12,92500.0,33.3407,33.3407,33.2449,33.3125,92500.0
2005-04-19 11:00:00,59.11,59.11,58.94,59.0,110000.0,33.3069,33.3069,33.2111,33.2449,110000.0
2005-04-19 11:30:00,59.0,59.11,58.89,58.94,153600.0,33.2449,33.3069,33.1829,33.2111,153600.0
2005-04-19 12:00:00,58.93,58.97,58.8,58.89,86300.0,33.2055,33.228,33.1322,33.1829,86300.0
2005-04-19 12:30:00,58.89,58.94,58.71,58.73,75800.0,33.1829,33.2111,33.0815,33.0928,75800.0
2005-04-19 13:00:00,58.72,58.75,58.68,58.74,109000.0,33.0871,33.104,33.0646,33.0984,109000.0
2005-04-19 13:30:00,58.75,58.93,58.74,58.76,185800.0,33.104,33.2055,33.0984,33.1097,185800.0
2005-04-19 14:00:00,58.74,58.93,58.68,58.9,147400.0,33.0984,33.2055,33.0646,33.1886,147400.0
2005-04-19 14:30:00,58.89,58.98,58.77,58.8,183700.0,33.1829,33.2336,33.1153,33.1322,183700.0
2005-04-19 15:00:00,58.8,58.89,58.69,58.7,203900.0,33.1322,33.1829,33.0702,33.0759,203900.0
2005-04-19 15:30:00,58.7,58.87,58.69,58.69,266800.0,33.0759,33.1717,33.0702,33.0702,266800.0
2005-04-20 09:30:00,58.7,59.03,58.7,58.82,178100.0,33.0759,33.2618,33.0759,33.1435,178100.0
2005-04-20 10:00:00,58.82,58.98,58.65,58.73,129200.0,33.1435,33.2336,33.0477,33.0928,129200.0
2005-04-20 10:30:00,58.73,58.91,58.6,58.79,115000.0,33.0928,33.1942,33.0195,33.1266,115000.0
2005-04-20 11:00:00,58.79,58.97,58.75,58.88,132500.0,33.1266,33.228,33.104,33.1773,132500.0
2005-04-20 11:30:00,58.84,58.93,58.76,58.88,59200.0,33.1548,33.2055,33.1097,33.1773,59200.0
2005-04-20 12:00:00,58.88,58.89,58.74,58.75,49700.0,33.1773,33.1829,33.0984,33.104,49700.0
2005-04-20 12:30:00,58.76,58.88,58.75,58.76,99100.0,33.1097,33.1773,33.104,33.1097,99100.0
2005-04-20 13:00:00,58.78,58.86,58.76,58.77,71900.0,33.121,33.166,33.1097,33.1153,71900.0
2005-04-20 13:30:00,58.77,58.9,58.68,58.83,64100.0,33.1153,33.1886,33.0646,33.1491,64100.0
2005-04-20 14:00:00,58.84,58.85,58.54,58.7,94600.0,33.1548,33.1604,32.9857,33.0759,94600.0
2005-04-20 14:30:00,58.69,58.88,58.63,58.88,104400.0,33.0702,33.1773,33.0364,33.1773,104400.0
2005-04-20 15:00:00,58.87,58.87,58.7,58.79,112700.0,33.1717,33.1717,33.0759,33.1266,112700.0
2005-04-20 15:30:00,58.79,58.79,58.4,58.43,185900.0,33.1266,33.1266,32.9068,32.9237,185900.0
2005-04-21 09:30:00,58.95,59.09,58.84,58.96,133100.0,33.2167,33.2956,33.1548,33.2224,133100.0
2005-04-21 10:00:00,58.96,58.97,58.78,58.83,76500.0,33.2224,33.228,33.121,33.1491,76500.0
2005-04-21 10:30:00,58.85,58.98,58.77,58.9,61600.0,33.1604,33.2336,33.1153,33.1886,61600.0
2005-04-21 11:00:00,58.89,58.96,58.75,58.85,70400.0,33.1829,33.2224,33.104,33.1604,70400.0
2005-04-21 11:30:00,58.86,58.99,58.81,58.86,153200.0,33.166,33.2393,33.1379,33.166,153200.0
2005-04-21 12:00:00,58.9,59.13,58.89,58.95,131600.0,33.1886,33.3182,33.1829,33.2167,131600.0
2005-04-21 12:30:00,58.95,58.98,58.91,58.94,71500.0,33.2167,33.2336,33.1942,33.2111,71500.0
2005-04-21 13:00:00,58.94,59.12,58.92,59.04,93400.0,33.2111,33.3125,33.1998,33.2675,93400.0
2005-04-21 13:30:00,59.04,59.15,59.01,59.04,88000.0,33.2675,33.3294,33.2505,33.2675,88000.0
2005-04-21 14:00:00,59.03,59.3,59.01,59.22,139300.0,33.2618,33.414,33.2505,33.3689,139300.0
2005-04-21 14:30:00,59.22,59.27,59.17,59.21,122300.0,33.3689,33.3971,33.3407,33.3632,122300.0
2005-04-21 15:00:00,59.22,59.31,59.21,59.31,218000.0,33.3689,33.4196,33.3632,33.4196,218000.0
2005-04-21 15:30:00,59.3,59.42,59.29,59.36,257800.0,33.414,33.4816,33.4083,33.4478,257800.0
2005-04-22 09:30:00,59.2,59.27,58.88,59.12,77000.0,33.3576,33.3971,33.1773,33.3125,77000.0
2005-04-22 10:00:00,59.13,59.38,59.06,59.18,53700.0,33.3182,33.459,33.2787,33.3463,53700.0
2005-04-22 10:30:00,59.18,59.31,59.1,59.31,53900.0,33.3463,33.4196,33.3013,33.4196,53900.0
2005-04-22 11:00:00,59.31,59.41,59.25,59.28,50900.0,33.4196,33.4759,33.3858,33.4027,50900.0
2005-04-22 11:30:00,59.28,59.3,59.02,59.16,59800.0,33.4027,33.414,33.2562,33.3351,59800.0
2005-04-22 12:00:00,59.17,59.29,59.02,59.22,56200.0,33.3407,33.4083,33.2562,33.3689,56200.0
2005-04-22 12:30:00,59.24,59.3,59.15,59.18,39100.0,33.3801,33.414,33.3294,33.3463,39100.0
2005-04-22 13:00:00,59.19,59.26,59.1,59.2,15800.0,33.352,33.3914,33.3013,33.3576,15800.0
2005-04-22 13:30:00,59.2,59.27,59.1,59.17,56600.0,33.3576,33.3971,33.3013,33.3407,56600.0
2005-04-22 14:00:00,59.18,59.21,58.94,59.13,40700.0,33.3463,33.3632,33.2111,33.3182,40700.0
2005-04-22 14:30:00,59.11,59.12,58.69,58.93,75300.0,33.3069,33.3125,33.0702,33.2055,75300.0
2005-04-22 15:00:00,58.93,59.04,58.33,58.34,173400.0,33.2055,33.2675,32.8674,32.873,173400.0
2005-04-22 15:30:00,58.33,58.8,58.28,58.8,319000.0,32.8674,33.1322,32.8392,33.1322,319000.0
2005-04-25 09:30:00,59.05,59.2,58.94,59.18,69500.0,33.2731,33.3576,33.2111,33.3463,69500.0
2005-04-25 10:00:00,59.17,59.73,59.05,59.63,170900.0,33.3407,33.6563,33.2731,33.5999,170900.0
2005-04-25 10:30:00,59.63,59.68,59.47,59.68,131400.0,33.5999,33.6281,33.5097,33.6281,131400.0
2005-04-25 11:00:00,59.67,59.83,59.65,59.78,131400.0,33.6224,33.7126,33.6112,33.6844,131400.0
2005-04-25 11:30:00,59.79,60.0,59.74,59.94,132800.0,33.6901,33.8084,33.6619,33.7746,132800.0
2005-04-25 12:00:00,59.94,59.94,59.73,59.77,86400.0,33.7746,33.7746,33.6563,33.6788,86400.0
2005-04-25 12:30:00,59.78,59.78,59.54,59.59,124300.0,33.6844,33.6844,33.5492,33.5774,124300.0
2005-04-25 13:00:00,59.59,59.73,59.49,59.66,61000.0,33.5774,33.6563,33.521,33.6168,61000.0
2005-04-25 13:30:00,59.67,59.74,59.6,59.62,91100.0,33.6224,33.6619,33.583,33.5943,91100.0
2005-04-25 14:00:00,59.62,59.75,59.6,59.7,96500.0,33.5943,33.6675,33.583,33.6393,96500.0
2005-04-25 14:30:00,59.69,59.78,59.63,59.63,116000.0,33.6337,33.6844,33.5999,33.5999,116000.0
2005-04-25 15:00:00,59.63,59.68,59.5,59.59,120600.0,33.5999,33.6281,33.5267,33.5774,120600.0
2005-04-25 15:30:00,59.59,59.74,59.5,59.68,250500.0,33.5774,33.6619,33.5267,33.6281,250500.0
2005-04-26 09:30:00,59.95,60.03,58.68,59.54,387300.0,33.7802,33.8253,33.0646,33.5492,387300.0
2005-04-26 10:00:00,59.56,59.78,59.33,59.51,197300.0,33.5605,33.6844,33.4309,33.5323,197300.0
2005-04-26 10:30:00,59.51,59.82,59.51,59.71,150100.0,33.5323,33.707,33.5323,33.645,150100.0
2005-04-26 11:00:00,59.76,59.89,59.75,59.85,164900.0,33.6732,33.7464,33.6675,33.7239,164900.0
2005-04-26 11:30:00,59.85,60.09,59.85,60.03,158000.0,33.7239,33.8591,33.7239,33.8253,158000.0
2005-04-26 12:00:00,60.03,60.43,59.95,60.11,176000.0,33.8253,34.0507,33.7802,33.8704,176000.0
2005-04-26 12:30:00,60.15,60.25,59.9,59.98,197100.0,33.8929,33.9493,33.752,33.7971,197100.0
2005-04-26 13:00:00,59.98,59.99,59.84,59.9,92700.0,33.7971,33.8028,33.7182,33.752,92700.0
2005-04-26 13:30:00,59.91,60.19,59.89,60.18,123900.0,33.7577,33.9154,33.7464,33.9098,123900.0
2005-04-26 14:00:00,60.18,60.18,59.68,59.8,107500.0,33.9098,33.9098,33.6281,33.6957,107500.0
2005-04-26 14:30:00,59.82,59.89,59.65,59.71,109900.0,33.707,33.7464,33.6112,33.645,109900.0
2005-04-26 15:00:00,59.71,60.1,59.65,60.05,209400.0,33.645,33.8647,33.6112,33.8366,209400.0
2005-04-26 15:30:00,60.05,60.05,59.85,59.9,308300.0,33.8366,33.8366,33.7239,33.752,308300.0
2005-04-27 09:30:00,59.84,60.03,59.7,60.03,180200.0,33.7182,33.8253,33.6393,33.8253,180200.0
2005-04-27 10:00:00,60.04,60.06,59.85,59.85,218100.0,33.8309,33.8422,33.7239,33.7239,218100.0
2005-04-27 10:30:00,59.89,59.97,59.85,59.88,147800.0,33.7464,33.7915,33.7239,33.7408,147800.0
2005-04-27 11:00:00,59.86,59.86,59.56,59.81,222200.0,33.7295,33.7295,33.5605,33.7013,222200.0
2005-04-27 11:30:00,59.77,59.93,59.6,59.88,143300.0,33.6788,33.7689,33.583,33.7408,143300.0
2005-04-27 12:00:00,59.89,59.91,59.64,59.73,156500.0,33.7464,33.7577,33.6055,33.6563,156500.0
2005-04-27 12:30:00,59.73,59.87,59.55,59.64,83500.0,33.6563,33.7351,33.5548,33.6055,83500.0
2005-04-27 13:00:00,59.64,59.95,59.63,59.88,121700.0,33.6055,33.7802,33.5999,33.7408,121700.0
2005-04-27 13:30:00,59.88,59.94,59.85,59.9,48600.0,33.7408,33.7746,33.7239,33.752,48600.0
2005-04-27 14:00:00,59.91,60.0,59.8,59.9,105200.0,33.7577,33.8084,33.6957,33.752,105200.0
2005-04-27 14:30:00,59.9,60.0,59.88,59.98,77800.0,33.752,33.8084,33.7408,33.7971,77800.0
2005-04-27 15:00:00,59.99,59.99,59.82,59.84,102700.0,33.8028,33.8028,33.707,33.7182,102700.0
2005-04-27 15:30:00,59.85,59.95,59.8,59.89,166500.0,33.7239,33.7802,33.6957,33.7464,166500.0
2005-04-28 09:30:00,59.94,60.0,59.8,60.0,170600.0,33.7746,33.8084,33.6957,33.8084,170600.0
2005-04-28 10:00:00,60.0,60.6,60.0,60.54,183400.0,33.8084,34.1465,33.8084,34.1127,183400.0
2005-04-28 10:30:00,60.54,60.74,60.31,60.41,165100.0,34.1127,34.2254,33.9831,34.0394,165100.0
2005-04-28 11:00:00,60.41,60.64,60.32,60.53,140700.0,34.0394,34.169,33.9887,34.107,140700.0
2005-04-28 11:30:00,60.53,60.53,60.37,60.37,84700.0,34.107,34.107,34.0169,34.0169,84700.0
2005-04-28 12:00:00,60.33,60.53,60.3,60.5,103900.0,33.9943,34.107,33.9774,34.0901,103900.0
2005-04-28 12:30:00,60.49,60.6,60.48,60.53,81500.0,34.0845,34.1465,34.0789,34.107,81500.0
2005-04-28 13:00:00,60.53,60.57,60.36,60.5,63600.0,34.107,34.1296,34.0112,34.0901,63600.0
2005-04-28 13:30:00,60.5,60.6,60.47,60.55,116800.0,34.0901,34.1465,34.0732,34.1183,116800.0
2005-04-28 14:00:00,60.56,60.68,60.34,60.35,125900.0,34.1239,34.1916,34.0,34.0056,125900.0
2005-04-28 14:30:00,60.35,60.45,60.27,60.44,395000.0,34.0056,34.062,33.9605,34.0563,395000.0
2005-04-28 15:00:00,60.43,60.64,60.42,60.56,181700.0,34.0507,34.169,34.045,34.1239,181700.0
2005-04-28 15:30:00,60.55,60.56,60.38,60.45,232000.0,34.1183,34.1239,34.0225,34.062,232000.0
2005-04-29 09:30:00,60.65,60.93,60.56,60.84,182400.0,34.1746,34.3324,34.1239,34.2817,182400.0
2005-04-29 10:00:00,60.84,60.9,60.44,60.59,139200.0,34.2817,34.3155,34.0563,34.1408,139200.0
2005-04-29 10:30:00,60.59,60.73,60.21,60.46,114100.0,34.1408,34.2197,33.9267,34.0676,114100.0
2005-04-29 11:00:00,60.46,60.53,60.29,60.46,108300.0,34.0676,34.107,33.9718,34.0676,108300.0
2005-04-29 11:30:00,60.46,60.51,60.29,60.48,100000.0,34.0676,34.0958,33.9718,34.0789,100000.0
2005-04-29 12:00:00,60.48,60.59,60.33,60.36,85900.0,34.0789,34.1408,33.9943,34.0112,85900.0
2005-04-29 12:30:00,60.36,60.69,60.35,60.62,71600.0,34.0112,34.1972,34.0056,34.1577,71600.0
2005-04-29 13:00:00,60.63,60.9,60.58,60.72,132500.0,34.1634,34.3155,34.1352,34.2141,132500.0
2005-04-29 13:30:00,60.72,60.82,60.52,60.74,67200.0,34.2141,34.2704,34.1014,34.2254,67200.0
2005-04-29 14:00:00,60.75,60.9,60.68,60.88,102300.0,34.231,34.3155,34.1916,34.3042,102300.0
2005-04-29 14:30:00,60.89,61.11,60.75,60.76,205300.0,34.3099,34.4338,34.231,34.2366,205300.0
2005-04-29 15:00:00,60.73,60.91,60.68,60.89,155300.0,34.2197,34.3211,34.1916,34.3099,155300.0
2005-04-29 15:30:00,60.89,61.0,60.81,60.91,195800.0,34.3099,34.3719,34.2648,34.3211,195800.0
2005-05-02 09:30:00,61.0,61.35,60.98,61.29,146000.0,34.3719,34.5691,34.3606,34.5353,146000.0
2005-05-02 10:00:00,61.3,61.4,61.11,61.12,122000.0,34.5409,34.5973,34.4338,34.4395,122000.0
2005-05-02 10:30:00,61.13,61.27,61.05,61.15,69500.0,34.4451,34.524,34.4,34.4564,69500.0
2005-05-02 11:00:00,61.15,61.28,61.13,61.15,57200.0,34.4564,34.5296,34.4451,34.4564,57200.0
2005-05-02 11:30:00,61.14,61.16,60.95,61.11,63100.0,34.4507,34.462,34.3437,34.4338,63100.0
2005-05-02 12:00:00,61.11,61.21,61.05,61.19,40300.0,34.4338,34.4902,34.4,34.4789,40300.0
2005-05-02 12:30:00,61.19,61.29,61.16,61.26,80200.0,34.4789,34.5353,34.462,34.5184,80200.0
2005-05-02 13:00:00,61.26,61.26,61.13,61.15,42300.0,34.5184,34.5184,34.4451,34.4564,42300.0
2005-05-02 13:30:00,61.14,61.3,61.13,61.24,124600.0,34.4507,34.5409,34.4451,34.5071,124600.0
2005-05-02 14:00:00,61.24,61.35,61.2,61.34,166700.0,34.5071,34.5691,34.4846,34.5634,166700.0
2005-05-02 14:30:00,61.34,61.56,61.32,61.49,166900.0,34.5634,34.6874,34.5522,34.648,166900.0
2005-05-02 15:00:00,61.47,61.68,61.47,61.68,220000.0,34.6367,34.755,34.6367,34.755,220000.0
2005-05-02 15:30:00,61.68,61.86,61.66,61.82,293300.0,34.755,34.8564,34.7438,34.8339,293300.0
2005-05-03 09:30:00,61.87,62.13,61.75,62.03,227500.0,34.8621,35.0086,34.7945,34.9522,227500.0
2005-05-03 10:00:00,62.06,62.2,61.99,62.16,194900.0,34.9691,35.048,34.9297,35.0255,194900.0
2005-05-03 10:30:00,62.16,62.41,62.15,62.3,141500.0,35.0255,35.1664,35.0199,35.1044,141500.0
2005-05-03 11:00:00,62.3,62.41,62.22,62.33,112000.0,35.1044,35.1664,35.0593,35.1213,112000.0
2005-05-03 11:30:00,62.33,62.34,62.27,62.28,60600.0,35.1213,35.1269,35.0875,35.0931,60600.0
2005-05-03 12:00:00,62.28,62.41,62.25,62.36,173900.0,35.0931,35.1664,35.0762,35.1382,173900.0
2005-05-03 12:30:00,62.37,62.51,62.35,62.38,157700.0,35.1438,35.2227,35.1326,35.1495,157700.0
2005-05-03 13:00:00,62.39,62.62,62.37,62.59,91100.0,35.1551,35.2847,35.1438,35.2678,91100.0
2005-05-03 13:30:00,62.51,62.61,62.5,62.56,190000.0,35.2227,35.2791,35.2171,35.2509,190000.0
2005-05-03 14:00:00,62.56,62.57,62.33,62.43,169500.0,35.2509,35.2565,35.1213,35.1776,169500.0
2005-05-03 14:30:00,62.43,62.7,62.39,62.62,191100.0,35.1776,35.3298,35.1551,35.2847,191100.0
2005-05-03 15:00:00,62.62,62.63,62.03,62.26,193900.0,35.2847,35.2903,34.9522,35.0818,193900.0
2005-05-03 15:30:00,62.27,62.4,62.15,62.39,350500.0,35.0875,35.1607,35.0199,35.1551,350500.0
2005-05-04 09:30:00,62.45,62.91,62.4,62.71,295200.0,35.1889,35.4481,35.1607,35.3354,295200.0
2005-05-04 10:00:00,62.72,62.85,62.67,62.84,159400.0,35.341,35.4143,35.3129,35.4087,159400.0
2005-05-04 10:30:00,62.85,63.05,62.85,63.05,265500.0,35.4143,35.527,35.4143,35.527,265500.0
2005-05-04 11:00:00,63.05,63.44,63.04,63.42,282800.0,35.527,35.7467,35.5213,35.7355,282800.0
2005-05-04 11:30:00,63.41,63.63,63.27,63.61,327900.0,35.7298,35.8538,35.6509,35.8425,327900.0
2005-05-04 12:00:00,63.62,63.62,63.17,63.21,121800.0,35.8482,35.8482,35.5946,35.6171,121800.0
2005-05-04 12:30:00,63.22,63.71,63.22,63.67,245700.0,35.6228,35.8989,35.6228,35.8763,245700.0
2005-05-04 13:00:00,63.68,64.1,63.67,64.1,337200.0,35.882,36.1186,35.8763,36.1186,337200.0
2005-05-04 13:30:00,64.09,64.09,63.63,63.79,205300.0,36.113,36.113,35.8538,35.944,205300.0
2005-05-04 14:00:00,63.79,63.9,63.56,63.63,181900.0,35.944,36.0059,35.8144,35.8538,181900.0
2005-05-04 14:30:00,63.65,63.75,63.58,63.68,144900.0,35.8651,35.9214,35.8256,35.882,144900.0
2005-05-04 15:00:00,63.67,63.88,63.57,63.84,264000.0,35.8763,35.9947,35.82,35.9721,264000.0
2005-05-04 15:30:00,63.84,63.93,63.77,63.78,481900.0,35.9721,36.0228,35.9327,35.9383,481900.0
2005-05-05 09:30:00,63.52,64.05,63.3,63.76,374800.0,35.7918,36.0905,35.6678,35.927,374800.0
2005-05-05 10:00:00,63.78,63.88,63.38,63.52,200700.0,35.9383,35.9947,35.7129,35.7918,200700.0
2005-05-05 10:30:00,63.52,63.85,63.42,63.83,239000.0,35.7918,35.9778,35.7355,35.9665,239000.0
2005-05-05 11:00:00,63.83,63.94,63.53,63.53,253500.0,35.9665,36.0285,35.7974,35.7974,253500.0
2005-05-05 11:30:00,63.56,63.64,63.38,63.6,143800.0,35.8144,35.8594,35.7129,35.8369,143800.0
2005-05-05 12:00:00,63.6,63.69,63.31,63.39,124700.0,35.8369,35.8876,35.6735,35.7186,124700.0
2005-05-05 12:30:00,63.39,63.39,63.02,63.03,141900.0,35.7186,35.7186,35.5101,35.5157,141900.0
2005-05-05 13:00:00,63.06,63.2,62.8,62.95,216200.0,35.5326,35.6115,35.3861,35.4706,216200.0
2005-05-05 13:30:00,62.95,63.12,62.76,62.79,123300.0,35.4706,35.5664,35.3636,35.3805,123300.0
2005-05-05 14:00:00,62.79,62.94,62.76,62.8,94800.0,35.3805,35.465,35.3636,35.3861,94800.0
2005-05-05 14:30:00,62.81,63.05,62.79,62.9,122000.0,35.3917,35.527,35.3805,35.4425,122000.0
2005-05-05 15:00:00,62.9,63.2,62.87,63.19,151100.0,35.4425,35.6115,35.4256,35.6059,151100.0
2005-05-05 15:30:00,63.2,63.62,63.09,63.38,389500.0,35.6115,35.8482,35.5495,35.7129,389500.0
2005-05-06 09:30:00,63.3,63.67,63.29,63.62,255100.0,35.6678,35.8763,35.6622,35.8482,255100.0
2005-05-06 10:00:00,63.63,63.74,63.51,63.7,199200.0,35.8538,35.9158,35.7862,35.8932,199200.0
2005-05-06 10:30:00,63.71,63.78,63.47,63.59,64900.0,35.8989,35.9383,35.7636,35.8313,64900.0
2005-05-06 11:00:00,63.58,63.6,63.35,63.35,112300.0,35.8256,35.8369,35.696,35.696,112300.0
2005-05-06 11:30:00,63.36,63.51,63.12,63.2,102300.0,35.7017,35.7862,35.5664,35.6115,102300.0
2005-05-06 12:00:00,63.21,63.25,62.98,63.23,91700.0,35.6171,35.6397,35.4875,35.6284,91700.0
2005-05-06 12:30:00,63.21,63.32,63.05,63.17,55200.0,35.6171,35.6791,35.527,35.5946,55200.0
2005-05-06 13:00:00,63.17,63.39,63.17,63.34,56300.0,35.5946,35.7186,35.5946,35.6904,56300.0
2005-05-06 13:30:00,63.34,63.34,63.21,63.21,41800.0,35.6904,35.6904,35.6171,35.6171,41800.0
2005-05-06 14:00:00,63.22,63.47,63.22,63.28,62900.0,35.6228,35.7636,35.6228,35.6566,62900.0
2005-05-06 14:30:00,63.28,63.41,63.22,63.34,52900.0,35.6566,35.7298,35.6228,35.6904,52900.0
2005-05-06 15:00:00,63.32,63.37,63.1,63.14,66700.0,35.6791,35.7073,35.5552,35.5777,66700.0
2005-05-06 15:30:00,63.16,63.28,63.0,63.03,196900.0,35.589,35.6566,35.4988,35.5157,196900.0
2005-05-09 09:30:00,62.95,63.0,62.75,62.81,132900.0,35.4706,35.4988,35.3579,35.3917,132900.0
2005-05-09 10:00:00,62.82,62.88,62.55,62.8,164900.0,35.3974,35.4312,35.2452,35.3861,164900.0
2005-05-09 10:30:00,62.81,62.88,62.7,62.82,177500.0,35.3917,35.4312,35.3298,35.3974,177500.0
2005-05-09 11:00:00,62.79,62.95,62.78,62.92,170800.0,35.3805,35.4706,35.3748,35.4537,170800.0
2005-05-09 11:30:00,62.95,63.06,62.93,62.97,158700.0,35.4706,35.5326,35.4594,35.4819,158700.0
2005-05-09 12:00:00,62.96,63.26,62.95,63.1,129700.0,35.4763,35.6453,35.4706,35.5552,129700.0
2005-05-09 12:30:00,63.1,63.17,62.61,63.0,125800.0,35.5552,35.5946,35.2791,35.4988,125800.0
2005-05-09 13:00:00,63.01,63.05,62.97,63.05,54300.0,35.5044,35.527,35.4819,35.527,54300.0
2005-05-09 13:30:00,63.05,63.16,63.05,63.1,416800.0,35.527,35.589,35.527,35.5552,416800.0
2005-05-09 14:00:00,63.1,63.11,63.02,63.09,117200.0,35.5552,35.5608,35.5101,35.5495,117200.0
2005-05-09 14:30:00,63.08,63.18,63.01,63.17,117700.0,35.5439,35.6002,35.5044,35.5946,117700.0
2005-05-09 15:00:00,63.16,63.22,63.0,63.14,106900.0,35.589,35.6228,35.4988,35.5777,106900.0
2005-05-09 15:30:00,63.13,63.6,63.11,63.5,238400.0,35.5721,35.8369,35.5608,35.7805,238400.0
2005-05-10 09:30:00,63.45,63.53,63.25,63.39,129400.0,35.7524,35.7974,35.6397,35.7186,129400.0
2005-05-10 10:00:00,63.37,63.65,63.3,63.59,134500.0,35.7073,35.8651,35.6678,35.8313,134500.0
2005-05-10 10:30:00,63.59,63.69,63.5,63.63,185100.0,35.8313,35.8876,35.7805,35.8538,185100.0
2005-05-10 11:00:00,63.63,63.72,63.6,63.7,261200.0,35.8538,35.9045,35.8369,35.8932,261200.0
2005-05-10 11:30:00,63.66,63.79,63.62,63.67,94400.0,35.8707,35.944,35.8482,35.8763,94400.0
2005-05-10 12:00:00,63.67,63.82,63.67,63.82,108000.0,35.8763,35.9609,35.8763,35.9609,108000.0
2005-05-10 12:30:00,63.84,63.98,63.71,63.86,118800.0,35.9721,36.051,35.8989,35.9834,118800.0
2005-05-10 13:00:00,63.86,63.9,63.75,63.85,110300.0,35.9834,36.0059,35.9214,35.9778,110300.0
2005-05-10 13:30:00,63.89,63.9,63.72,63.82,317000.0,36.0003,36.0059,35.9045,35.9609,317000.0
2005-05-10 14:00:00,63.84,63.85,63.65,63.7,127600.0,35.9721,35.9778,35.8651,35.8932,127600.0
2005-05-10 14:30:00,63.7,63.75,63.55,63.55,199500.0,35.8932,35.9214,35.8087,35.8087,199500.0
2005-05-10 15:00:00,63.55,63.57,63.45,63.45,199900.0,35.8087,35.82,35.7524,35.7524,199900.0
2005-05-10 15:30:00,63.45,63.73,63.45,63.71,383900.0,35.7524,35.9101,35.7524,35.8989,383900.0
2005-05-11 09:30:00,63.6,63.9,63.3,63.6,141600.0,35.8369,36.0059,35.6678,35.8369,141600.0
2005-05-11 10:00:00,63.6,63.91,63.59,63.91,415500.0,35.8369,36.0116,35.8313,36.0116,415500.0
2005-05-11 10:30:00,63.91,64.05,63.8,63.97,294600.0,36.0116,36.0905,35.9496,36.0454,294600.0
2005-05-11 11:00:00,63.97,64.14,63.9,63.99,132100.0,36.0454,36.1412,36.0059,36.0566,132100.0
2005-05-11 11:30:00,63.99,64.25,63.95,64.05,153900.0,36.0566,36.2031,36.0341,36.0905,153900.0
2005-05-11 12:00:00,64.06,64.2,63.79,64.1,166100.0,36.0961,36.175,35.944,36.1186,166100.0
2005-05-11 12:30:00,64.12,64.33,64.1,64.33,133200.0,36.1299,36.2482,36.1186,36.2482,133200.0
2005-05-11 13:00:00,64.32,64.75,64.32,64.58,256100.0,36.2426,36.4849,36.2426,36.3891,256100.0
2005-05-11 13:30:00,64.58,64.95,64.54,64.69,453700.0,36.3891,36.5976,36.3666,36.4511,453700.0
2005-05-11 14:00:00,64.67,64.78,64.55,64.56,324300.0,36.4398,36.5018,36.3722,36.3778,324300.0
2005-05-11 14:30:00,64.56,64.66,64.54,64.62,331400.0,36.3778,36.4342,36.3666,36.4116,331400.0
2005-05-11 15:00:00,64.64,64.68,64.34,64.42,431000.0,36.4229,36.4454,36.2539,36.2989,431000.0
2005-05-11 15:30:00,64.41,64.56,64.38,64.46,486300.0,36.2933,36.3778,36.2764,36.3215,486300.0
2005-05-12 09:30:00,64.5,64.8,64.34,64.7,350800.0,36.344,36.5131,36.2539,36.4567,350800.0
2005-05-12 10:00:00,64.65,65.0,64.6,64.81,328900.0,36.4285,36.6258,36.4004,36.5187,328900.0
2005-05-12 10:30:00,64.81,65.0,64.75,64.87,268400.0,36.5187,36.6258,36.4849,36.5525,268400.0
2005-05-12 11:00:00,64.87,64.97,64.84,64.94,306700.0,36.5525,36.6088,36.5356,36.5919,306700.0
2005-05-12 11:30:00,64.92,65.0,64.9,65.0,140200.0,36.5807,36.6258,36.5694,36.6258,140200.0
2005-05-12 12:00:00,64.99,65.0,64.85,64.89,144300.0,36.6201,36.6258,36.5412,36.5638,144300.0
2005-05-12 12:30:00,64.88,65.0,64.88,64.91,100500.0,36.5581,36.6258,36.5581,36.575,100500.0
2005-05-12 13:00:00,64.92,64.95,64.69,64.73,136600.0,36.5807,36.5976,36.4511,36.4736,136600.0
2005-05-12 13:30:00,64.73,64.81,64.66,64.75,138900.0,36.4736,36.5187,36.4342,36.4849,138900.0
2005-05-12 14:00:00,64.75,64.83,64.66,64.8,176100.0,36.4849,36.53,36.4342,36.5131,176100.0
2005-05-12 14:30:00,64.79,64.87,64.73,64.8,138700.0,36.5074,36.5525,36.4736,36.5131,138700.0
2005-05-12 15:00:00,64.8,64.9,64.75,64.83,215400.0,36.5131,36.5694,36.4849,36.53,215400.0
2005-05-12 15:30:00,64.83,64.84,64.68,64.75,313500.0,36.53,36.5356,36.4454,36.4849,313500.0
2005-05-13 09:30:00,64.75,64.75,64.51,64.55,208900.0,36.4849,36.4849,36.3497,36.3722,208900.0
2005-05-13 10:00:00,64.55,64.66,64.37,64.6,224600.0,36.3722,36.4342,36.2708,36.4004,224600.0
2005-05-13 10:30:00,64.6,64.94,64.46,64.88,180600.0,36.4004,36.5919,36.3215,36.5581,180600.0
2005-05-13 11:00:00,64.88,64.95,64.82,64.89,139500.0,36.5581,36.5976,36.5243,36.5638,139500.0
2005-05-13 11:30:00,64.89,64.91,64.76,64.8,87100.0,36.5638,36.575,36.4905,36.5131,87100.0
2005-05-13 12:00:00,64.8,64.82,64.56,64.61,200200.0,36.5131,36.5243,36.3778,36.406,200200.0
2005-05-13 12:30:00,64.62,64.62,64.44,64.57,87400.0,36.4116,36.4116,36.3102,36.3835,87400.0
2005-05-13 13:00:00,64.54,64.55,64.5,64.5,135900.0,36.3666,36.3722,36.344,36.344,135900.0
2005-05-13 13:30:00,64.5,64.56,64.35,64.35,198500.0,36.344,36.3778,36.2595,36.2595,198500.0
2005-05-13 14:00:00,64.33,64.41,64.26,64.31,175800.0,36.2482,36.2933,36.2088,36.237,175800.0
2005-05-13 14:30:00,64.31,64.31,63.76,63.82,349700.0,36.237,36.237,35.927,35.9609,349700.0
2005-05-13 15:00:00,63.82,64.42,63.77,64.19,190700.0,35.9609,36.2989,35.9327,36.1693,190700.0
2005-05-13 15:30:00,64.2,64.2,63.94,63.98,307500.0,36.175,36.175,36.0285,36.051,307500.0
2005-05-16 09:30:00,63.7,64.5,63.7,64.42,184300.0,35.8932,36.344,35.8932,36.2989,184300.0
2005-05-16 10:00:00,64.4,64.55,64.37,64.4,181600.0,36.2877,36.3722,36.2708,36.2877,181600.0
2005-05-16 10:30:00,64.4,64.59,64.37,64.54,106000.0,36.2877,36.3947,36.2708,36.3666,106000.0
2005-05-16 11:00:00,64.54,64.55,64.39,64.42,85900.0,36.3666,36.3722,36.282,36.2989,85900.0
2005-05-16 11:30:00,64.43,64.5,64.19,64.29,172200.0,36.3046,36.344,36.1693,36.2257,172200.0
2005-05-16 12:00:00,64.31,64.5,64.29,64.49,121400.0,36.237,36.344,36.2257,36.3384,121400.0
2005-05-16 12:30:00,64.48,64.6,64.4,64.43,101700.0,36.3327,36.4004,36.2877,36.3046,101700.0
2005-05-16 13:00:00,64.44,64.51,64.26,64.44,56600.0,36.3102,36.3497,36.2088,36.3102,56600.0
2005-05-16 13:30:00,64.43,64.61,64.38,64.57,69400.0,36.3046,36.406,36.2764,36.3835,69400.0
2005-05-16 14:00:00,64.57,64.6,64.4,64.5,90300.0,36.3835,36.4004,36.2877,36.344,90300.0
2005-05-16 14:30:00,64.5,64.53,64.27,64.42,94200.0,36.344,36.3609,36.2144,36.2989,94200.0
2005-05-16 15:00:00,64.41,64.66,64.37,64.65,115000.0,36.2933,36.4342,36.2708,36.4285,115000.0
2005-05-16 15:30:00,64.66,64.66,64.5,64.52,193100.0,36.4342,36.4342,36.344,36.3553,193100.0
2005-05-17 09:30:00,63.85,64.25,63.83,64.2,203600.0,35.9778,36.2031,35.9665,36.175,203600.0
2005-05-17 10:00:00,64.2,64.25,64.05,64.08,101000.0,36.175,36.2031,36.0905,36.1074,101000.0
2005-05-17 10:30:00,64.08,64.08,63.98,64.02,160800.0,36.1074,36.1074,36.051,36.0736,160800.0
2005-05-17 11:00:00,64.04,64.14,64.02,64.06,58800.0,36.0848,36.1412,36.0736,36.0961,58800.0
2005-05-17 11:30:00,64.07,64.24,64.07,64.2,119200.0,36.1017,36.1975,36.1017,36.175,119200.0
2005-05-17 12:00:00,64.19,64.2,63.95,63.99,74200.0,36.1693,36.175,36.0341,36.0566,74200.0
2005-05-17 12:30:00,64.02,64.05,63.92,64.0,59300.0,36.0736,36.0905,36.0172,36.0623,59300.0
2005-05-17 13:00:00,64.01,64.18,64.0,64.13,87000.0,36.0679,36.1637,36.0623,36.1355,87000.0
2005-05-17 13:30:00,64.13,64.19,64.07,64.13,52500.0,36.1355,36.1693,36.1017,36.1355,52500.0
2005-05-17 14:00:00,64.13,64.23,64.05,64.17,42200.0,36.1355,36.1919,36.0905,36.1581,42200.0
2005-05-17 14:30:00,64.19,64.61,64.19,64.54,147300.0,36.1693,36.406,36.1693,36.3666,147300.0
2005-05-17 15:00:00,64.54,64.65,64.46,64.65,64900.0,36.3666,36.4285,36.3215,36.4285,64900.0
2005-05-17 15:30:00,64.61,64.8,64.61,64.79,165300.0,36.406,36.5131,36.406,36.5074,165300.0
2005-05-18 09:30:00,64.81,64.96,64.72,64.95,140500.0,36.5187,36.6032,36.468,36.5976,140500.0
2005-05-18 10:00:00,64.96,64.97,64.75,64.75,150300.0,36.6032,36.6088,36.4849,36.4849,150300.0
2005-05-18 10:30:00,64.75,64.94,64.74,64.8,158000.0,36.4849,36.5919,36.4793,36.5131,158000.0
2005-05-18 11:00:00,64.84,64.85,64.76,64.76,75600.0,36.5356,36.5412,36.4905,36.4905,75600.0
2005-05-18 11:30:00,64.75,64.89,64.68,64.86,81100.0,36.4849,36.5638,36.4454,36.5469,81100.0
2005-05-18 12:00:00,64.86,64.94,64.83,64.9,110900.0,36.5469,36.5919,36.53,36.5694,110900.0
2005-05-18 12:30:00,64.89,64.94,64.85,64.94,87400.0,36.5638,36.5919,36.5412,36.5919,87400.0
2005-05-18 13:00:00,64.93,64.95,64.74,64.77,90900.0,36.5863,36.5976,36.4793,36.4962,90900.0
2005-05-18 13:30:00,64.79,64.84,64.69,64.69,74500.0,36.5074,36.5356,36.4511,36.4511,74500.0
2005-05-18 14:00:00,64.68,64.82,64.68,64.77,108500.0,36.4454,36.5243,36.4454,36.4962,108500.0
2005-05-18 14:30:00,64.75,64.9,64.68,64.82,103400.0,36.4849,36.5694,36.4454,36.5243,103400.0
2005-05-18 15:00:00,64.83,64.97,64.79,64.91,247100.0,36.53,36.6088,36.5074,36.575,247100.0
2005-05-18 15:30:00,64.91,64.93,64.8,64.83,126200.0,36.575,36.5863,36.5131,36.53,126200.0
2005-05-19 09:30:00,64.9,64.9,64.73,64.76,217600.0,36.5694,36.5694,36.4736,36.4905,217600.0
2005-05-19 10:00:00,64.76,64.9,64.71,64.85,88900.0,36.4905,36.5694,36.4623,36.5412,88900.0
2005-05-19 10:30:00,64.85,64.88,64.7,64.74,108500.0,36.5412,36.5581,36.4567,36.4793,108500.0
2005-05-19 11:00:00,64.74,64.8,64.69,64.75,120000.0,36.4793,36.5131,36.4511,36.4849,120000.0
2005-05-19 11:30:00,64.74,64.74,64.55,64.57,90600.0,36.4793,36.4793,36.3722,36.3835,90600.0
2005-05-19 12:00:00,64.57,64.63,64.49,64.62,66200.0,36.3835,36.4173,36.3384,36.4116,66200.0
2005-05-19 12:30:00,64.62,64.66,64.54,64.64,32800.0,36.4116,36.4342,36.3666,36.4229,32800.0
2005-05-19 13:00:00,64.66,64.66,64.36,64.47,119100.0,36.4342,36.4342,36.2651,36.3271,119100.0
2005-05-19 13:30:00,64.49,64.67,64.49,64.59,72700.0,36.3384,36.4398,36.3384,36.3947,72700.0
2005-05-19 14:00:00,64.6,64.75,64.5,64.7,42900.0,36.4004,36.4849,36.344,36.4567,42900.0
2005-05-19 14:30:00,64.7,64.71,64.47,64.61,58500.0,36.4567,36.4623,36.3271,36.406,58500.0
2005-05-19 15:00:00,64.68,64.82,64.62,64.73,51000.0,36.4454,36.5243,36.4116,36.4736,51000.0
2005-05-19 15:30:00,64.72,64.81,64.65,64.75,77200.0,36.468,36.5187,36.4285,36.4849,77200.0
2005-05-20 09:30:00,64.85,64.85,64.55,64.8,202900.0,36.5412,36.5412,36.3722,36.5131,202900.0
2005-05-20 10:00:00,64.8,64.83,64.65,64.66,92700.0,36.5131,36.53,36.4285,36.4342,92700.0
2005-05-20 10:30:00,64.65,64.66,64.55,64.61,160200.0,36.4285,36.4342,36.3722,36.406,160200.0
2005-05-20 11:00:00,64.61,64.65,64.57,64.59,67200.0,36.406,36.4285,36.3835,36.3947,67200.0
2005-05-20 11:30:00,64.59,64.6,64.5,64.53,78700.0,36.3947,36.4004,36.344,36.3609,78700.0
2005-05-20 12:00:00,64.53,64.64,64.52,64.64,56000.0,36.3609,36.4229,36.3553,36.4229,56000.0
2005-05-20 12:30:00,64.64,64.65,64.57,64.65,58300.0,36.4229,36.4285,36.3835,36.4285,58300.0
2005-05-20 13:00:00,64.66,64.72,64.61,64.68,52300.0,36.4342,36.468,36.406,36.4454,52300.0
2005-05-20 13:30:00,64.68,64.7,64.65,64.69,81600.0,36.4454,36.4567,36.4285,36.4511,81600.0
2005-05-20 14:00:00,64.7,64.73,64.61,64.69,130400.0,36.4567,36.4736,36.406,36.4511,130400.0
2005-05-20 14:30:00,64.65,64.73,64.65,64.66,91700.0,36.4285,36.4736,36.4285,36.4342,91700.0
2005-05-20 15:00:00,64.66,64.72,64.61,64.61,185900.0,36.4342,36.468,36.406,36.406,185900.0
2005-05-20 15:30:00,64.61,64.72,64.57,64.57,165600.0,36.406,36.468,36.3835,36.3835,165600.0
2005-05-23 09:30:00,64.65,64.7,64.43,64.58,76800.0,36.4285,36.4567,36.3046,36.3891,76800.0
2005-05-23 10:00:00,64.59,64.68,64.59,64.64,93600.0,36.3947,36.4454,36.3947,36.4229,93600.0
2005-05-23 10:30:00,64.64,64.65,64.39,64.44,120100.0,36.4229,36.4285,36.282,36.3102,120100.0
2005-05-23 11:00:00,64.46,64.49,64.37,64.47,78400.0,36.3215,36.3384,36.2708,36.3271,78400.0
2005-05-23 11:30:00,64.46,64.59,64.44,64.57,56200.0,36.3215,36.3947,36.3102,36.3835,56200.0
2005-05-23 12:00:00,64.57,64.69,64.53,64.66,56000.0,36.3835,36.4511,36.3609,36.4342,56000.0
2005-05-23 12:30:00,64.66,64.68,64.56,64.61,68200.0,36.4342,36.4454,36.3778,36.406,68200.0
2005-05-23 13:00:00,64.61,64.64,64.54,64.56,65300.0,36.406,36.4229,36.3666,36.3778,65300.0
2005-05-23 13:30:00,64.56,64.63,64.56,64.63,61600.0,36.3778,36.4173,36.3778,36.4173,61600.0
2005-05-23 14:00:00,64.62,64.74,64.59,64.73,268000.0,36.4116,36.4793,36.3947,36.4736,268000.0
2005-05-23 14:30:00,64.72,64.78,64.67,64.68,228100.0,36.468,36.5018,36.4398,36.4454,228100.0
2005-05-23 15:00:00,64.68,64.75,64.68,64.7,94700.0,36.4454,36.4849,36.4454,36.4567,94700.0
2005-05-23 15:30:00,64.7,64.75,64.6,64.7,189700.0,36.4567,36.4849,36.4004,36.4567,189700.0
2005-05-24 09:30:00,64.94,65.0,64.88,64.92,286700.0,36.5919,36.6258,36.5581,36.5807,286700.0
2005-05-24 10:00:00,64.92,64.96,64.86,64.89,154000.0,36.5807,36.6032,36.5469,36.5638,154000.0
2005-05-24 10:30:00,64.9,64.97,64.88,64.96,159400.0,36.5694,36.6088,36.5581,36.6032,159400.0
2005-05-24 11:00:00,64.96,64.99,64.91,64.94,142700.0,36.6032,36.6201,36.575,36.5919,142700.0
2005-05-24 11:30:00,64.94,64.98,64.94,64.98,101700.0,36.5919,36.6145,36.5919,36.6145,101700.0
2005-05-24 12:00:00,64.98,65.0,64.94,64.96,150600.0,36.6145,36.6258,36.5919,36.6032,150600.0
2005-05-24 12:30:00,64.96,64.99,64.94,64.98,64600.0,36.6032,36.6201,36.5919,36.6145,64600.0
2005-05-24 13:00:00,64.98,64.99,64.93,64.97,46900.0,36.6145,36.6201,36.5863,36.6088,46900.0
2005-05-24 13:30:00,64.97,64.99,64.93,64.97,48600.0,36.6088,36.6201,36.5863,36.6088,48600.0
2005-05-24 14:00:00,64.98,65.1,64.95,64.99,477400.0,36.6145,36.6821,36.5976,36.6201,477400.0
2005-05-24 14:30:00,64.97,65.08,64.86,65.05,133800.0,36.6088,36.6708,36.5469,36.6539,133800.0
2005-05-24 15:00:00,65.05,65.19,64.99,65.17,274300.0,36.6539,36.7328,36.6201,36.7215,274300.0
2005-05-24 15:30:00,65.17,65.24,65.01,65.03,195800.0,36.7215,36.761,36.6314,36.6427,195800.0
2005-05-25 09:30:00,64.95,65.17,64.75,65.06,117400.0,36.5976,36.7215,36.4849,36.6596,117400.0
2005-05-25 10:00:00,65.07,65.09,64.83,64.9,86200.0,36.6652,36.6765,36.53,36.5694,86200.0
2005-05-25 10:30:00,64.87,64.87,64.62,64.75,114800.0,36.5525,36.5525,36.4116,36.4849,114800.0
2005-05-25 11:00:00,64.74,64.87,64.65,64.83,114000.0,36.4793,36.5525,36.4285,36.53,114000.0
2005-05-25 11:30:00,64.81,64.89,64.68,64.73,66800.0,36.5187,36.5638,36.4454,36.4736,66800.0
2005-05-25 12:00:00,64.73,64.81,64.72,64.79,63500.0,36.4736,36.5187,36.468,36.5074,63500.0
2005-05-25 12:30:00,64.78,64.83,64.74,64.78,39300.0,36.5018,36.53,36.4793,36.5018,39300.0
2005-05-25 13:00:00,64.77,64.82,64.68,64.68,58100.0,36.4962,36.5243,36.4454,36.4454,58100.0
2005-05-25 13:30:00,64.67,64.89,64.65,64.85,70200.0,36.4398,36.5638,36.4285,36.5412,70200.0
2005-05-25 14:00:00,64.86,65.17,64.85,65.17,146700.0,36.5469,36.7215,36.5412,36.7215,146700.0
2005-05-25 14:30:00,65.18,65.3,65.16,65.18,129200.0,36.7272,36.7948,36.7159,36.7272,129200.0
2005-05-25 15:00:00,65.17,65.27,65.08,65.09,442500.0,36.7215,36.7779,36.6708,36.6765,442500.0
2005-05-25 15:30:00,65.09,65.09,64.88,64.9,558000.0,36.6765,36.6765,36.5581,36.5694,558000.0
2005-05-26 09:30:00,65.1,65.2,64.93,65.04,291800.0,36.6821,36.7384,36.5863,36.6483,291800.0
2005-05-26 10:00:00,65.05,65.2,65.03,65.15,393700.0,36.6539,36.7384,36.6427,36.7103,393700.0
2005-05-26 10:30:00,65.15,65.35,65.13,65.26,205700.0,36.7103,36.823,36.699,36.7723,205700.0
2005-05-26 11:00:00,65.26,65.35,65.22,65.29,131800.0,36.7723,36.823,36.7497,36.7892,131800.0
2005-05-26 11:30:00,65.27,65.34,65.21,65.34,102900.0,36.7779,36.8173,36.7441,36.8173,102900.0
2005-05-26 12:00:00,65.33,65.4,65.31,65.35,118300.0,36.8117,36.8511,36.8004,36.823,118300.0
2005-05-26 12:30:00,65.35,65.44,65.34,65.39,382100.0,36.823,36.8737,36.8173,36.8455,382100.0
2005-05-26 13:00:00,65.39,65.46,65.35,65.4,103600.0,36.8455,36.885,36.823,36.8511,103600.0
2005-05-26 13:30:00,65.4,65.43,65.35,65.37,116700.0,36.8511,36.868,36.823,36.8342,116700.0
2005-05-26 14:00:00,65.37,65.4,65.28,65.32,175200.0,36.8342,36.8511,36.7835,36.8061,175200.0
2005-05-26 14:30:00,65.32,65.39,65.1,65.18,114200.0,36.8061,36.8455,36.6821,36.7272,114200.0
2005-05-26 15:00:00,65.2,65.34,65.2,65.3,63600.0,36.7384,36.8173,36.7384,36.7948,63600.0
2005-05-26 15:30:00,65.31,65.32,65.24,65.28,159600.0,36.8004,36.8061,36.761,36.7835,159600.0
2005-05-27 09:30:00,65.17,65.45,65.15,65.38,118300.0,36.8619,37.0203,36.8506,36.9807,118300.0
2005-05-27 10:00:00,65.38,65.44,65.33,65.36,82700.0,36.9807,37.0146,36.9524,36.9694,82700.0
2005-05-27 10:30:00,65.35,65.38,65.27,65.31,95200.0,36.9637,36.9807,36.9185,36.9411,95200.0
2005-05-27 11:00:00,65.31,65.42,65.31,65.4,76500.0,36.9411,37.0033,36.9411,36.992,76500.0
2005-05-27 11:30:00,65.41,65.41,65.32,65.36,98500.0,36.9977,36.9977,36.9468,36.9694,98500.0
2005-05-27 12:00:00,65.36,65.44,65.3,65.3,85400.0,36.9694,37.0146,36.9354,36.9354,85400.0
2005-05-27 12:30:00,65.34,65.37,65.25,65.34,126200.0,36.9581,36.975,36.9072,36.9581,126200.0
2005-05-27 13:00:00,65.35,65.35,65.25,65.28,72400.0,36.9637,36.9637,36.9072,36.9241,72400.0
2005-05-27 13:30:00,65.28,65.34,65.27,65.29,189000.0,36.9241,36.9581,36.9185,36.9298,189000.0
2005-05-27 14:00:00,65.3,65.38,65.28,65.35,63500.0,36.9354,36.9807,36.9241,36.9637,63500.0
2005-05-27 14:30:00,65.35,65.36,65.31,65.35,147600.0,36.9637,36.9694,36.9411,36.9637,147600.0
2005-05-27 15:00:00,65.34,65.42,65.32,65.41,64000.0,36.9581,37.0033,36.9468,36.9977,64000.0
2005-05-27 15:30:00,65.41,65.45,65.35,65.39,107600.0,36.9977,37.0203,36.9637,36.9864,107600.0
2005-05-31 09:30:00,65.4,65.4,65.14,65.15,81100.0,36.992,36.992,36.8449,36.8506,81100.0
2005-05-31 10:00:00,65.2,65.25,65.1,65.2,90000.0,36.8789,36.9072,36.8223,36.8789,90000.0
2005-05-31 10:30:00,65.17,65.24,65.15,65.16,198800.0,36.8619,36.9015,36.8506,36.8563,198800.0
2005-05-31 11:00:00,65.17,65.28,65.09,65.26,69400.0,36.8619,36.9241,36.8167,36.9128,69400.0
2005-05-31 11:30:00,65.26,65.29,65.18,65.21,60800.0,36.9128,36.9298,36.8676,36.8845,60800.0
2005-05-31 12:00:00,65.2,65.22,65.11,65.14,209000.0,36.8789,36.8902,36.828,36.8449,209000.0
2005-05-31 12:30:00,65.13,65.14,64.93,65.01,145600.0,36.8393,36.8449,36.7262,36.7714,145600.0
2005-05-31 13:00:00,65.03,65.07,64.96,65.0,91800.0,36.7827,36.8054,36.7431,36.7658,91800.0
2005-05-31 13:30:00,65.01,65.11,65.0,65.09,94000.0,36.7714,36.828,36.7658,36.8167,94000.0
2005-05-31 14:00:00,65.09,65.12,64.97,64.99,77900.0,36.8167,36.8336,36.7488,36.7601,77900.0
2005-05-31 14:30:00,64.99,65.06,64.95,65.0,117400.0,36.7601,36.7997,36.7375,36.7658,117400.0
2005-05-31 15:00:00,65.0,65.15,64.99,65.01,181500.0,36.7658,36.8506,36.7601,36.7714,181500.0
2005-05-31 15:30:00,65.01,65.04,64.85,64.9,195600.0,36.7714,36.7884,36.6809,36.7092,195600.0
2005-06-01 09:30:00,64.72,64.8,64.5,64.52,208100.0,36.6074,36.6526,36.4829,36.4943,208100.0
2005-06-01 10:00:00,64.52,65.01,64.52,64.95,166700.0,36.4943,36.7714,36.4943,36.7375,166700.0
2005-06-01 10:30:00,64.96,65.03,64.74,64.81,130800.0,36.7431,36.7827,36.6187,36.6583,130800.0
2005-06-01 11:00:00,64.81,64.94,64.76,64.87,84800.0,36.6583,36.7318,36.63,36.6922,84800.0
2005-06-01 11:30:00,64.88,64.92,64.84,64.88,85900.0,36.6979,36.7205,36.6753,36.6979,85900.0
2005-06-01 12:00:00,64.88,64.89,64.68,64.8,82400.0,36.6979,36.7035,36.5848,36.6526,82400.0
2005-06-01 12:30:00,64.8,64.9,64.8,64.89,63900.0,36.6526,36.7092,36.6526,36.7035,63900.0
2005-06-01 13:00:00,64.88,64.92,64.74,64.83,72100.0,36.6979,36.7205,36.6187,36.6696,72100.0
2005-06-01 13:30:00,64.83,64.92,64.81,64.92,61200.0,36.6696,36.7205,36.6583,36.7205,61200.0
2005-06-01 14:00:00,64.92,64.93,64.76,64.85,85600.0,36.7205,36.7262,36.63,36.6809,85600.0
2005-06-01 14:30:00,64.86,64.94,64.71,64.79,146300.0,36.6866,36.7318,36.6017,36.647,146300.0
2005-06-01 15:00:00,64.79,64.88,64.76,64.81,152900.0,36.647,36.6979,36.63,36.6583,152900.0
2005-06-01 15:30:00,64.8,64.94,64.79,64.91,85600.0,36.6526,36.7318,36.647,36.7149,85600.0
2005-06-02 09:30:00,65.09,65.34,65.02,65.24,162300.0,36.8167,36.9581,36.7771,36.9015,162300.0
2005-06-02 10:00:00,65.26,65.33,65.18,65.28,190500.0,36.9128,36.9524,36.8676,36.9241,190500.0
2005-06-02 10:30:00,65.27,65.3,65.18,65.22,129300.0,36.9185,36.9354,36.8676,36.8902,129300.0
2005-06-02 11:00:00,65.23,65.25,65.17,65.21,77600.0,36.8959,36.9072,36.8619,36.8845,77600.0
2005-06-02 11:30:00,65.21,65.25,65.17,65.19,92100.0,36.8845,36.9072,36.8619,36.8732,92100.0
2005-06-02 12:00:00,65.17,65.24,65.17,65.17,102300.0,36.8619,36.9015,36.8619,36.8619,102300.0
2005-06-02 12:30:00,65.18,65.23,65.16,65.2,103500.0,36.8676,36.8959,36.8563,36.8789,103500.0
2005-06-02 13:00:00,65.21,65.23,65.17,65.21,69600.0,36.8845,36.8959,36.8619,36.8845,69600.0
2005-06-02 13:30:00,65.21,65.21,65.14,65.18,189100.0,36.8845,36.8845,36.8449,36.8676,189100.0
2005-06-02 14:00:00,65.18,65.22,65.11,65.18,109200.0,36.8676,36.8902,36.828,36.8676,109200.0
2005-06-02 14:30:00,65.18,65.3,65.17,65.23,65100.0,36.8676,36.9354,36.8619,36.8959,65100.0
2005-06-02 15:00:00,65.24,65.25,65.12,65.23,63300.0,36.9015,36.9072,36.8336,36.8959,63300.0
2005-06-02 15:30:00,65.23,65.34,65.15,65.15,149600.0,36.8959,36.9581,36.8506,36.8506,149600.0
2005-06-03 09:30:00,65.18,65.3,65.08,65.26,105000.0,36.8676,36.9354,36.811,36.9128,105000.0
2005-06-03 10:00:00,65.26,65.34,65.23,65.27,160100.0,36.9128,36.9581,36.8959,36.9185,160100.0
2005-06-03 10:30:00,65.27,65.36,65.25,65.35,84100.0,36.9185,36.9694,36.9072,36.9637,84100.0
2005-06-03 11:00:00,65.32,65.35,65.3,65.32,45500.0,36.9468,36.9637,36.9354,36.9468,45500.0
2005-06-03 11:30:00,65.34,65.34,64.81,64.9,215400.0,36.9581,36.9581,36.6583,36.7092,215400.0
2005-06-03 12:00:00,64.9,64.9,64.76,64.89,80100.0,36.7092,36.7092,36.63,36.7035,80100.0
2005-06-03 12:30:00,64.89,64.89,64.8,64.85,47800.0,36.7035,36.7035,36.6526,36.6809,47800.0
2005-06-03 13:00:00,64.85,65.03,64.84,65.02,55900.0,36.6809,36.7827,36.6753,36.7771,55900.0
2005-06-03 13:30:00,65.04,65.05,64.96,65.02,44300.0,36.7884,36.794,36.7431,36.7771,44300.0
2005-06-03 14:00:00,65.03,65.09,64.97,65.04,66000.0,36.7827,36.8167,36.7488,36.7884,66000.0
2005-06-03 14:30:00,65.05,65.09,65.0,65.06,125600.0,36.794,36.8167,36.7658,36.7997,125600.0
2005-06-03 15:00:00,65.05,65.17,65.04,65.09,82900.0,36.794,36.8619,36.7884,36.8167,82900.0
2005-06-03 15:30:00,65.12,65.17,65.06,65.1,206800.0,36.8336,36.8619,36.7997,36.8223,206800.0
2005-06-06 09:30:00,64.95,65.0,64.71,65.0,113600.0,36.7375,36.7658,36.6017,36.7658,113600.0
2005-06-06 10:00:00,65.0,65.03,64.8,64.82,84900.0,36.7658,36.7827,36.6526,36.6639,84900.0
2005-06-06 10:30:00,64.81,64.88,64.7,64.7,87800.0,36.6583,36.6979,36.5961,36.5961,87800.0
2005-06-06 11:00:00,64.71,64.8,64.69,64.75,61100.0,36.6017,36.6526,36.5904,36.6244,61100.0
2005-06-06 11:30:00,64.73,64.78,64.66,64.69,77500.0,36.613,36.6413,36.5734,36.5904,77500.0
2005-06-06 12:00:00,64.7,64.9,64.7,64.84,81700.0,36.5961,36.7092,36.5961,36.6753,81700.0
2005-06-06 12:30:00,64.83,64.87,64.75,64.78,54400.0,36.6696,36.6922,36.6244,36.6413,54400.0
2005-06-06 13:00:00,64.78,64.82,64.77,64.79,49900.0,36.6413,36.6639,36.6357,36.647,49900.0
2005-06-06 13:30:00,64.8,64.93,64.78,64.86,50900.0,36.6526,36.7262,36.6413,36.6866,50900.0
2005-06-06 14:00:00,64.85,64.95,64.78,64.92,66900.0,36.6809,36.7375,36.6413,36.7205,66900.0
2005-06-06 14:30:00,64.92,64.98,64.84,64.87,50900.0,36.7205,36.7544,36.6753,36.6922,50900.0
2005-06-06 15:00:00,64.87,64.98,64.82,64.96,67200.0,36.6922,36.7544,36.6639,36.7431,67200.0
2005-06-06 15:30:00,64.96,64.98,64.9,64.92,107000.0,36.7431,36.7544,36.7092,36.7205,107000.0
2005-06-07 09:30:00,64.95,65.02,64.93,64.96,257500.0,36.7375,36.7771,36.7262,36.7431,257500.0
2005-06-07 10:00:00,64.96,65.08,64.93,65.03,218100.0,36.7431,36.811,36.7262,36.7827,218100.0
2005-06-07 10:30:00,65.03,65.04,64.97,65.0,169400.0,36.7827,36.7884,36.7488,36.7658,169400.0
2005-06-07 11:00:00,65.0,65.01,64.98,64.99,124000.0,36.7658,36.7714,36.7544,36.7601,124000.0
2005-06-07 11:30:00,65.0,65.02,64.98,65.02,114300.0,36.7658,36.7771,36.7544,36.7771,114300.0
2005-06-07 12:00:00,65.01,65.05,64.98,65.04,225900.0,36.7714,36.794,36.7544,36.7884,225900.0
2005-06-07 12:30:00,65.04,65.22,65.02,65.15,126400.0,36.7884,36.8902,36.7771,36.8506,126400.0
2005-06-07 13:00:00,65.16,65.23,65.11,65.16,120900.0,36.8563,36.8959,36.828,36.8563,120900.0
2005-06-07 13:30:00,65.16,65.2,65.15,65.19,84600.0,36.8563,36.8789,36.8506,36.8732,84600.0
2005-06-07 14:00:00,65.18,65.24,65.04,65.05,157000.0,36.8676,36.9015,36.7884,36.794,157000.0
2005-06-07 14:30:00,65.06,65.14,65.03,65.11,76200.0,36.7997,36.8449,36.7827,36.828,76200.0
2005-06-07 15:00:00,65.11,65.13,65.0,65.01,78200.0,36.828,36.8393,36.7658,36.7714,78200.0
2005-06-07 15:30:00,65.01,65.01,64.79,64.79,171300.0,36.7714,36.7714,36.647,36.647,171300.0
2005-06-08 09:30:00,64.85,65.04,64.85,64.99,219100.0,36.6809,36.7884,36.6809,36.7601,219100.0
2005-06-08 10:00:00,65.0,65.11,64.95,64.95,93300.0,36.7658,36.828,36.7375,36.7375,93300.0
2005-06-08 10:30:00,64.95,65.11,64.9,65.02,56200.0,36.7375,36.828,36.7092,36.7771,56200.0
2005-06-08 11:00:00,65.01,65.98,64.93,65.03,67600.0,36.7714,37.3201,36.7262,36.7827,67600.0
2005-06-08 11:30:00,65.03,65.07,64.99,65.04,29500.0,36.7827,36.8054,36.7601,36.7884,29500.0
2005-06-08 12:00:00,65.06,65.12,65.02,65.08,23900.0,36.7997,36.8336,36.7771,36.811,23900.0
2005-06-08 12:30:00,65.08,65.15,65.07,65.09,70800.0,36.811,36.8506,36.8054,36.8167,70800.0
2005-06-08 13:00:00,65.08,65.14,65.06,65.11,34900.0,36.811,36.8449,36.7997,36.828,34900.0
2005-06-08 13:30:00,65.11,65.11,64.95,64.97,57600.0,36.828,36.828,36.7375,36.7488,57600.0
2005-06-08 14:00:00,64.96,64.96,64.82,64.87,73600.0,36.7431,36.7431,36.6639,36.6922,73600.0
2005-06-08 14:30:00,64.86,64.91,64.76,64.76,57300.0,36.6866,36.7149,36.63,36.63,57300.0
2005-06-08 15:00:00,64.76,64.79,64.65,64.65,82500.0,36.63,36.647,36.5678,36.5678,82500.0
2005-06-08 15:30:00,64.65,64.78,64.62,64.69,167600.0,36.5678,36.6413,36.5508,36.5904,167600.0
2005-06-09 09:30:00,64.87,65.07,64.75,65.01,183500.0,36.6922,36.8054,36.6244,36.7714,183500.0
2005-06-09 10:00:00,65.0,65.23,64.91,65.22,169700.0,36.7658,36.8959,36.7149,36.8902,169700.0
2005-06-09 10:30:00,65.21,65.25,65.07,65.1,189700.0,36.8845,36.9072,36.8054,36.8223,189700.0
2005-06-09 11:00:00,65.09,65.11,64.97,64.98,111900.0,36.8167,36.828,36.7488,36.7544,111900.0
2005-06-09 11:30:00,64.98,65.2,64.98,65.18,172300.0,36.7544,36.8789,36.7544,36.8676,172300.0
2005-06-09 12:00:00,65.17,65.2,65.1,65.2,92700.0,36.8619,36.8789,36.8223,36.8789,92700.0
2005-06-09 12:30:00,65.2,65.23,65.19,65.19,157400.0,36.8789,36.8959,36.8732,36.8732,157400.0
2005-06-09 13:00:00,65.18,65.22,65.1,65.15,86700.0,36.8676,36.8902,36.8223,36.8506,86700.0
2005-06-09 13:30:00,65.15,65.2,65.13,65.16,94200.0,36.8506,36.8789,36.8393,36.8563,94200.0
2005-06-09 14:00:00,65.16,65.18,65.1,65.12,84700.0,36.8563,36.8676,36.8223,36.8336,84700.0
2005-06-09 14:30:00,65.13,65.2,65.1,65.16,65200.0,36.8393,36.8789,36.8223,36.8563,65200.0
2005-06-09 15:00:00,65.16,65.2,65.13,65.16,82500.0,36.8563,36.8789,36.8393,36.8563,82500.0
2005-06-09 15:30:00,65.16,65.2,65.16,65.2,125300.0,36.8563,36.8789,36.8563,36.8789,125300.0
2005-06-10 09:30:00,65.0,65.19,64.92,65.07,176000.0,36.7658,36.8732,36.7205,36.8054,176000.0
2005-06-10 10:00:00,65.09,65.16,65.0,65.12,114200.0,36.8167,36.8563,36.7658,36.8336,114200.0
2005-06-10 10:30:00,65.12,65.24,65.08,65.2,133600.0,36.8336,36.9015,36.811,36.8789,133600.0
2005-06-10 11:00:00,65.2,65.26,65.19,65.26,188600.0,36.8789,36.9128,36.8732,36.9128,188600.0
2005-06-10 11:30:00,65.26,65.3,65.24,65.25,77800.0,36.9128,36.9354,36.9015,36.9072,77800.0
2005-06-10 12:00:00,65.26,65.27,65.16,65.18,50700.0,36.9128,36.9185,36.8563,36.8676,50700.0
2005-06-10 12:30:00,65.17,65.26,65.16,65.21,74400.0,36.8619,36.9128,36.8563,36.8845,74400.0
2005-06-10 13:00:00,65.21,65.25,65.19,65.21,54300.0,36.8845,36.9072,36.8732,36.8845,54300.0
2005-06-10 13:30:00,65.2,65.3,65.2,65.23,81500.0,36.8789,36.9354,36.8789,36.8959,81500.0
2005-06-10 14:00:00,65.21,65.23,65.17,65.17,119200.0,36.8845,36.8959,36.8619,36.8619,119200.0
2005-06-10 14:30:00,65.17,65.18,64.9,65.03,101900.0,36.8619,36.8676,36.7092,36.7827,101900.0
2005-06-10 15:00:00,65.03,65.19,65.0,65.17,127100.0,36.7827,36.8732,36.7658,36.8619,127100.0
2005-06-10 15:30:00,65.16,65.25,65.13,65.17,131400.0,36.8563,36.9072,36.8393,36.8619,131400.0
2005-06-13 09:30:00,65.01,65.15,64.92,64.99,136600.0,36.7714,36.8506,36.7205,36.7601,136600.0
2005-06-13 10:00:00,64.98,65.03,64.92,64.95,116400.0,36.7544,36.7827,36.7205,36.7375,116400.0
2005-06-13 10:30:00,64.97,65.13,64.94,65.04,130800.0,36.7488,36.8393,36.7318,36.7884,130800.0
2005-06-13 11:00:00,65.06,65.39,65.06,65.34,107700.0,36.7997,36.9864,36.7997,36.9581,107700.0
2005-06-13 11:30:00,65.34,65.36,65.2,65.22,76600.0,36.9581,36.9694,36.8789,36.8902,76600.0
2005-06-13 12:00:00,65.2,65.21,65.06,65.06,108000.0,36.8789,36.8845,36.7997,36.7997,108000.0
2005-06-13 12:30:00,65.1,65.1,65.02,65.02,59400.0,36.8223,36.8223,36.7771,36.7771,59400.0
2005-06-13 13:00:00,65.03,65.03,64.89,64.96,77600.0,36.7827,36.7827,36.7035,36.7431,77600.0
2005-06-13 13:30:00,64.96,64.98,64.82,64.82,84400.0,36.7431,36.7544,36.6639,36.6639,84400.0
2005-06-13 14:00:00,64.83,64.84,64.65,64.68,161700.0,36.6696,36.6753,36.5678,36.5848,161700.0
2005-06-13 14:30:00,64.69,64.86,64.65,64.83,95700.0,36.5904,36.6866,36.5678,36.6696,95700.0
2005-06-13 15:00:00,64.84,64.87,64.55,64.57,175400.0,36.6753,36.6922,36.5112,36.5225,175400.0
2005-06-13 15:30:00,64.57,64.68,64.56,64.62,235200.0,36.5225,36.5848,36.5169,36.5508,235200.0
2005-06-14 09:30:00,64.5,64.58,64.23,64.32,222900.0,36.4829,36.5282,36.3302,36.3811,222900.0
2005-06-14 10:00:00,64.33,64.5,64.17,64.38,182100.0,36.3868,36.4829,36.2963,36.4151,182100.0
2005-06-14 10:30:00,64.4,64.45,64.27,64.32,215400.0,36.4264,36.4547,36.3529,36.3811,215400.0
2005-06-14 11:00:00,64.32,64.33,64.2,64.22,170000.0,36.3811,36.3868,36.3133,36.3246,170000.0
2005-06-14 11:30:00,64.23,64.38,64.22,64.29,164800.0,36.3302,36.4151,36.3246,36.3642,164800.0
2005-06-14 12:00:00,64.28,64.32,64.2,64.23,131900.0,36.3585,36.3811,36.3133,36.3302,131900.0
2005-06-14 12:30:00,64.23,64.28,64.23,64.25,115000.0,36.3302,36.3585,36.3302,36.3415,115000.0
2005-06-14 13:00:00,64.25,64.32,64.16,64.31,137600.0,36.3415,36.3811,36.2906,36.3755,137600.0
2005-06-14 13:30:00,64.34,64.45,64.33,64.45,200200.0,36.3924,36.4547,36.3868,36.4547,200200.0
2005-06-14 14:00:00,64.45,64.45,64.3,64.35,125300.0,36.4547,36.4547,36.3698,36.3981,125300.0
2005-06-14 14:30:00,64.35,64.44,64.32,64.4,102000.0,36.3981,36.449,36.3811,36.4264,102000.0
2005-06-14 15:00:00,64.4,64.5,64.36,64.48,145500.0,36.4264,36.4829,36.4038,36.4716,145500.0
2005-06-14 15:30:00,64.48,64.49,64.39,64.45,182200.0,36.4716,36.4773,36.4207,36.4547,182200.0
2005-06-15 09:30:00,64.48,64.69,64.45,64.59,104800.0,36.4716,36.5904,36.4547,36.5339,104800.0
2005-06-15 10:00:00,64.59,64.67,64.5,64.6,132200.0,36.5339,36.5791,36.4829,36.5395,132200.0
2005-06-15 10:30:00,64.61,64.61,64.4,64.41,155400.0,36.5452,36.5452,36.4264,36.432,155400.0
2005-06-15 11:00:00,64.41,64.48,64.33,64.35,116500.0,36.432,36.4716,36.3868,36.3981,116500.0
2005-06-15 11:30:00,64.35,64.35,63.88,63.98,219900.0,36.3981,36.3981,36.1323,36.1888,219900.0
2005-06-15 12:00:00,63.99,64.2,63.99,64.19,173200.0,36.1945,36.3133,36.1945,36.3076,173200.0
2005-06-15 12:30:00,64.16,64.24,64.14,64.16,76300.0,36.2906,36.3359,36.2793,36.2906,76300.0
2005-06-15 13:00:00,64.16,64.2,64.02,64.02,102800.0,36.2906,36.3133,36.2114,36.2114,102800.0
2005-06-15 13:30:00,64.03,64.14,63.92,64.11,99600.0,36.2171,36.2793,36.1549,36.2624,99600.0
2005-06-15 14:00:00,64.12,64.2,64.03,64.03,144200.0,36.268,36.3133,36.2171,36.2171,144200.0
2005-06-15 14:30:00,64.06,64.1,64.04,64.07,81800.0,36.2341,36.2567,36.2228,36.2397,81800.0
2005-06-15 15:00:00,64.09,64.15,64.05,64.15,249200.0,36.251,36.285,36.2284,36.285,249200.0
2005-06-15 15:30:00,64.15,64.24,64.1,64.23,313900.0,36.285,36.3359,36.2567,36.3302,313900.0
2005-06-16 09:30:00,64.3,64.34,64.0,64.19,314300.0,36.3698,36.3924,36.2001,36.3076,314300.0
2005-06-16 10:00:00,64.19,64.29,64.13,64.28,117300.0,36.3076,36.3642,36.2737,36.3585,117300.0
2005-06-16 10:30:00,64.28,64.33,64.25,64.28,127200.0,36.3585,36.3868,36.3415,36.3585,127200.0
2005-06-16 11:00:00,64.28,64.28,64.07,64.1,231000.0,36.3585,36.3585,36.2397,36.2567,231000.0
2005-06-16 11:30:00,64.11,64.23,64.08,64.23,255800.0,36.2624,36.3302,36.2454,36.3302,255800.0
2005-06-16 12:00:00,64.24,64.24,64.08,64.13,76900.0,36.3359,36.3359,36.2454,36.2737,76900.0
2005-06-16 12:30:00,64.13,64.25,64.13,64.2,72200.0,36.2737,36.3415,36.2737,36.3133,72200.0
2005-06-16 13:00:00,64.2,64.23,64.18,64.21,274400.0,36.3133,36.3302,36.3019,36.3189,274400.0
2005-06-16 13:30:00,64.21,64.27,64.18,64.22,242300.0,36.3189,36.3529,36.3019,36.3246,242300.0
2005-06-16 14:00:00,64.21,64.28,64.19,64.25,426400.0,36.3189,36.3585,36.3076,36.3415,426400.0
2005-06-16 14:30:00,64.25,64.3,64.22,64.22,242100.0,36.3415,36.3698,36.3246,36.3246,242100.0
2005-06-16 15:00:00,64.24,64.25,64.18,64.19,118100.0,36.3359,36.3415,36.3019,36.3076,118100.0
2005-06-16 15:30:00,64.2,64.26,64.17,64.19,241600.0,36.3133,36.3472,36.2963,36.3076,241600.0
2005-06-17 09:30:00,64.4,64.71,64.24,64.56,555000.0,36.4264,36.6017,36.3359,36.5169,555000.0
2005-06-17 10:00:00,64.6,64.65,64.56,64.62,184600.0,36.5395,36.5678,36.5169,36.5508,184600.0
2005-06-17 10:30:00,64.64,64.7,64.58,64.69,174800.0,36.5621,36.5961,36.5282,36.5904,174800.0
2005-06-17 11:00:00,64.69,64.74,64.63,64.63,155400.0,36.5904,36.6187,36.5565,36.5565,155400.0
2005-06-17 11:30:00,64.63,64.69,64.58,64.67,115100.0,36.5565,36.5904,36.5282,36.5791,115100.0
2005-06-17 12:00:00,64.66,64.78,64.66,64.69,51100.0,36.5734,36.6413,36.5734,36.5904,51100.0
2005-06-17 12:30:00,64.71,64.76,64.69,64.75,76200.0,36.6017,36.63,36.5904,36.6244,76200.0
2005-06-17 13:00:00,64.76,64.8,64.68,64.7,121900.0,36.63,36.6526,36.5848,36.5961,121900.0
2005-06-17 13:30:00,64.7,64.8,64.65,64.79,84400.0,36.5961,36.6526,36.5678,36.647,84400.0
2005-06-17 14:00:00,64.79,64.9,64.79,64.87,93100.0,36.647,36.7092,36.647,36.6922,93100.0
2005-06-17 14:30:00,64.87,64.88,64.79,64.86,113100.0,36.6922,36.6979,36.647,36.6866,113100.0
2005-06-17 15:00:00,64.86,64.94,64.83,64.86,85200.0,36.6866,36.7318,36.6696,36.6866,85200.0
2005-06-17 15:30:00,64.88,64.9,64.64,64.65,161700.0,36.6979,36.7092,36.5621,36.5678,161700.0
2005-06-20 09:30:00,64.64,64.64,64.4,64.46,139500.0,36.5621,36.5621,36.4264,36.4603,139500.0
2005-06-20 10:00:00,64.46,64.6,64.34,64.57,121800.0,36.4603,36.5395,36.3924,36.5225,121800.0
2005-06-20 10:30:00,64.57,64.65,64.41,64.6,103900.0,36.5225,36.5678,36.432,36.5395,103900.0
2005-06-20 11:00:00,64.6,64.63,64.53,64.6,77900.0,36.5395,36.5565,36.4999,36.5395,77900.0
2005-06-20 11:30:00,64.6,64.63,64.53,64.59,60200.0,36.5395,36.5565,36.4999,36.5339,60200.0
2005-06-20 12:00:00,64.6,64.63,64.56,64.6,47100.0,36.5395,36.5565,36.5169,36.5395,47100.0
2005-06-20 12:30:00,64.6,64.64,64.59,64.63,42800.0,36.5395,36.5621,36.5339,36.5565,42800.0
2005-06-20 13:00:00,64.63,64.64,64.59,64.61,31900.0,36.5565,36.5621,36.5339,36.5452,31900.0
2005-06-20 13:30:00,64.61,64.64,64.59,64.6,71500.0,36.5452,36.5621,36.5339,36.5395,71500.0
2005-06-20 14:00:00,64.6,64.73,64.58,64.72,174600.0,36.5395,36.613,36.5282,36.6074,174600.0
2005-06-20 14:30:00,64.73,64.9,64.66,64.85,100900.0,36.613,36.7092,36.5734,36.6809,100900.0
2005-06-20 15:00:00,64.86,65.09,64.81,65.08,194200.0,36.6866,36.8167,36.6583,36.811,194200.0
2005-06-20 15:30:00,65.09,65.09,64.82,64.82,231700.0,36.8167,36.8167,36.6639,36.6639,231700.0
2005-06-21 09:30:00,64.75,64.86,64.7,64.71,148100.0,36.6244,36.6866,36.5961,36.6017,148100.0
2005-06-21 10:00:00,64.71,64.8,64.63,64.68,155100.0,36.6017,36.6526,36.5565,36.5848,155100.0
2005-06-21 10:30:00,64.69,64.86,64.65,64.72,106200.0,36.5904,36.6866,36.5678,36.6074,106200.0
2005-06-21 11:00:00,64.72,64.77,64.57,64.57,77700.0,36.6074,36.6357,36.5225,36.5225,77700.0
2005-06-21 11:30:00,64.56,64.66,64.56,64.65,74500.0,36.5169,36.5734,36.5169,36.5678,74500.0
2005-06-21 12:00:00,64.65,64.69,64.62,64.66,53600.0,36.5678,36.5904,36.5508,36.5734,53600.0
2005-06-21 12:30:00,64.66,64.69,64.61,64.65,35600.0,36.5734,36.5904,36.5452,36.5678,35600.0
2005-06-21 13:00:00,64.65,64.71,64.61,64.67,69300.0,36.5678,36.6017,36.5452,36.5791,69300.0
2005-06-21 13:30:00,64.66,64.77,64.65,64.75,62700.0,36.5734,36.6357,36.5678,36.6244,62700.0
2005-06-21 14:00:00,64.76,64.79,64.7,64.76,61900.0,36.63,36.647,36.5961,36.63,61900.0
2005-06-21 14:30:00,64.76,64.96,64.76,64.86,75500.0,36.63,36.7431,36.63,36.6866,75500.0
2005-06-21 15:00:00,64.86,64.88,64.7,64.75,146800.0,36.6866,36.6979,36.5961,36.6244,146800.0
2005-06-21 15:30:00,64.76,64.87,64.76,64.78,157900.0,36.63,36.6922,36.63,36.6413,157900.0
2005-06-22 09:30:00,64.83,65.13,64.71,65.06,269900.0,36.6696,36.8393,36.6017,36.7997,269900.0
2005-06-22 10:00:00,65.05,65.09,65.0,65.05,63800.0,36.794,36.8167,36.7658,36.794,63800.0
2005-06-22 10:30:00,65.04,65.2,64.96,64.98,190800.0,36.7884,36.8789,36.7431,36.7544,190800.0
2005-06-22 11:00:00,64.98,64.98,64.8,64.92,162300.0,36.7544,36.7544,36.6526,36.7205,162300.0
2005-06-22 11:30:00,64.9,64.93,64.81,64.81,63100.0,36.7092,36.7262,36.6583,36.6583,63100.0
2005-06-22 12:00:00,64.8,64.97,64.73,64.8,87600.0,36.6526,36.7488,36.613,36.6526,87600.0
2005-06-22 12:30:00,64.8,64.91,64.75,64.91,62200.0,36.6526,36.7149,36.6244,36.7149,62200.0
2005-06-22 13:00:00,64.89,64.93,64.79,64.81,38400.0,36.7035,36.7262,36.647,36.6583,38400.0
2005-06-22 13:30:00,64.81,64.84,64.75,64.8,51500.0,36.6583,36.6753,36.6244,36.6526,51500.0
2005-06-22 14:00:00,64.8,64.85,64.65,64.85,171500.0,36.6526,36.6809,36.5678,36.6809,171500.0
2005-06-22 14:30:00,64.85,64.91,64.75,64.89,53000.0,36.6809,36.7149,36.6244,36.7035,53000.0
2005-06-22 15:00:00,64.9,64.98,64.82,64.91,61100.0,36.7092,36.7544,36.6639,36.7149,61100.0
2005-06-22 15:30:00,64.9,64.95,64.78,64.9,207200.0,36.7092,36.7375,36.6413,36.7092,207200.0
2005-06-23 09:30:00,64.79,64.98,64.72,64.8,185300.0,36.647,36.7544,36.6074,36.6526,185300.0
2005-06-23 10:00:00,64.81,64.91,64.76,64.82,172600.0,36.6583,36.7149,36.63,36.6639,172600.0
2005-06-23 10:30:00,64.81,64.9,64.78,64.81,162200.0,36.6583,36.7092,36.6413,36.6583,162200.0
2005-06-23 11:00:00,64.81,64.95,64.79,64.89,57500.0,36.6583,36.7375,36.647,36.7035,57500.0
2005-06-23 11:30:00,64.9,65.0,64.87,64.87,55500.0,36.7092,36.7658,36.6922,36.6922,55500.0
2005-06-23 12:00:00,64.86,64.92,64.81,64.87,102100.0,36.6866,36.7205,36.6583,36.6922,102100.0
2005-06-23 12:30:00,64.87,64.94,64.87,64.89,38800.0,36.6922,36.7318,36.6922,36.7035,38800.0
2005-06-23 13:00:00,64.88,64.88,64.85,64.87,35200.0,36.6979,36.6979,36.6809,36.6922,35200.0
2005-06-23 13:30:00,64.86,64.89,64.6,64.69,162600.0,36.6866,36.7035,36.5395,36.5904,162600.0
2005-06-23 14:00:00,64.68,64.75,64.62,64.63,225200.0,36.5848,36.6244,36.5508,36.5565,225200.0
2005-06-23 14:30:00,64.63,64.72,64.62,64.71,64600.0,36.5565,36.6074,36.5508,36.6017,64600.0
2005-06-23 15:00:00,64.72,64.73,64.41,64.43,163300.0,36.6074,36.613,36.432,36.4434,163300.0
2005-06-23 15:30:00,64.43,64.52,64.3,64.35,385700.0,36.4434,36.4943,36.3698,36.3981,385700.0
2005-06-24 09:30:00,64.2,64.5,64.12,64.5,140600.0,36.3133,36.4829,36.268,36.4829,140600.0
2005-06-24 10:00:00,64.49,64.57,64.37,64.38,197500.0,36.4773,36.5225,36.4094,36.4151,197500.0
2005-06-24 10:30:00,64.38,64.48,64.35,64.44,135600.0,36.4151,36.4716,36.3981,36.449,135600.0
2005-06-24 11:00:00,64.44,64.45,64.36,64.39,165800.0,36.449,36.4547,36.4038,36.4207,165800.0
2005-06-24 11:30:00,64.39,64.39,64.26,64.26,182600.0,36.4207,36.4207,36.3472,36.3472,182600.0
2005-06-24 12:00:00,64.26,64.34,64.05,64.06,86500.0,36.3472,36.3924,36.2284,36.2341,86500.0
2005-06-24 12:30:00,64.07,64.14,64.07,64.07,114200.0,36.2397,36.2793,36.2397,36.2397,114200.0
2005-06-24 13:00:00,64.07,64.17,63.99,64.06,126100.0,36.2397,36.2963,36.1945,36.2341,126100.0
2005-06-24 13:30:00,64.05,64.12,64.01,64.07,136300.0,36.2284,36.268,36.2058,36.2397,136300.0
2005-06-24 14:00:00,64.05,64.08,63.98,64.04,143000.0,36.2284,36.2454,36.1888,36.2228,143000.0
2005-06-24 14:30:00,64.03,64.03,63.74,63.77,162800.0,36.2171,36.2171,36.0531,36.07,162800.0
2005-06-24 15:00:00,63.77,63.77,63.5,63.56,284000.0,36.07,36.07,35.9173,35.9513,284000.0
2005-06-24 15:30:00,63.58,63.75,63.55,63.55,304700.0,35.9626,36.0587,35.9456,35.9456,304700.0
2005-06-27 09:30:00,63.4,63.48,62.87,63.1,241000.0,35.8608,35.906,35.561,35.6911,241000.0
2005-06-27 10:00:00,63.07,63.31,63.05,63.28,115800.0,35.6741,35.8099,35.6628,35.7929,115800.0
2005-06-27 10:30:00,63.28,63.35,63.15,63.18,103400.0,35.7929,35.8325,35.7194,35.7363,103400.0
2005-06-27 11:00:00,63.17,63.23,63.05,63.23,70300.0,35.7307,35.7646,35.6628,35.7646,70300.0
2005-06-27 11:30:00,63.2,63.31,63.18,63.31,56000.0,35.7476,35.8099,35.7363,35.8099,56000.0
2005-06-27 12:00:00,63.31,63.41,63.31,63.36,43300.0,35.8099,35.8664,35.8099,35.8381,43300.0
2005-06-27 12:30:00,63.35,63.36,63.25,63.26,30700.0,35.8325,35.8381,35.7759,35.7816,30700.0
2005-06-27 13:00:00,63.25,63.28,63.22,63.25,23400.0,35.7759,35.7929,35.7589,35.7759,23400.0
2005-06-27 13:30:00,63.24,63.25,63.07,63.08,40200.0,35.7703,35.7759,35.6741,35.6798,40200.0
2005-06-27 14:00:00,63.07,63.17,63.01,63.12,73000.0,35.6741,35.7307,35.6402,35.7024,73000.0
2005-06-27 14:30:00,63.12,63.21,63.08,63.2,83500.0,35.7024,35.7533,35.6798,35.7476,83500.0
2005-06-27 15:00:00,63.2,63.56,63.15,63.5,192200.0,35.7476,35.9513,35.7194,35.9173,192200.0
2005-06-27 15:30:00,63.5,63.72,63.47,63.55,223300.0,35.9173,36.0418,35.9004,35.9456,223300.0
2005-06-28 09:30:00,63.5,63.7,63.45,63.63,99700.0,35.9173,36.0304,35.889,35.9909,99700.0
2005-06-28 10:00:00,63.63,63.75,63.52,63.67,150700.0,35.9909,36.0587,35.9286,36.0135,150700.0
2005-06-28 10:30:00,63.69,63.78,63.65,63.72,122900.0,36.0248,36.0757,36.0022,36.0418,122900.0
2005-06-28 11:00:00,63.73,63.94,63.71,63.92,167800.0,36.0474,36.1662,36.0361,36.1549,167800.0
2005-06-28 11:30:00,63.91,64.04,63.9,63.98,115800.0,36.1492,36.2228,36.1436,36.1888,115800.0
2005-06-28 12:00:00,63.98,64.01,63.88,63.93,66200.0,36.1888,36.2058,36.1323,36.1605,66200.0
2005-06-28 12:30:00,63.93,64.05,63.93,64.03,40900.0,36.1605,36.2284,36.1605,36.2171,40900.0
2005-06-28 13:00:00,64.04,64.16,63.99,64.06,58700.0,36.2228,36.2906,36.1945,36.2341,58700.0
2005-06-28 13:30:00,64.06,64.1,64.0,64.08,51100.0,36.2341,36.2567,36.2001,36.2454,51100.0
2005-06-28 14:00:00,64.07,64.08,63.97,64.04,47700.0,36.2397,36.2454,36.1832,36.2228,47700.0
2005-06-28 14:30:00,64.05,64.23,64.05,64.12,71800.0,36.2284,36.3302,36.2284,36.268,71800.0
2005-06-28 15:00:00,64.12,64.2,64.05,64.18,107000.0,36.268,36.3133,36.2284,36.3019,107000.0
2005-06-28 15:30:00,64.2,64.4,64.17,64.37,196600.0,36.3133,36.4264,36.2963,36.4094,196600.0
2005-06-29 09:30:00,64.3,64.3,63.9,63.97,123800.0,36.3698,36.3698,36.1436,36.1832,123800.0
2005-06-29 10:00:00,63.98,63.99,63.67,63.75,104000.0,36.1888,36.1945,36.0135,36.0587,104000.0
2005-06-29 10:30:00,63.72,63.86,63.6,63.77,226300.0,36.0418,36.1209,35.9739,36.07,226300.0
2005-06-29 11:00:00,63.77,63.9,63.66,63.9,73900.0,36.07,36.1436,36.0078,36.1436,73900.0
2005-06-29 11:30:00,63.9,64.15,63.89,64.07,104500.0,36.1436,36.285,36.1379,36.2397,104500.0
2005-06-29 12:00:00,64.07,64.23,64.07,64.21,109300.0,36.2397,36.3302,36.2397,36.3189,109300.0
2005-06-29 12:30:00,64.2,64.32,64.2,64.3,84400.0,36.3133,36.3811,36.3133,36.3698,84400.0
2005-06-29 13:00:00,64.31,64.4,64.29,64.33,62300.0,36.3755,36.4264,36.3642,36.3868,62300.0
2005-06-29 13:30:00,64.34,64.39,64.3,64.34,101900.0,36.3924,36.4207,36.3698,36.3924,101900.0
2005-06-29 14:00:00,64.34,64.4,64.32,64.39,60600.0,36.3924,36.4264,36.3811,36.4207,60600.0
2005-06-29 14:30:00,64.38,64.44,64.27,64.29,88600.0,36.4151,36.449,36.3529,36.3642,88600.0
2005-06-29 15:00:00,64.29,64.32,64.12,64.14,152900.0,36.3642,36.3811,36.268,36.2793,152900.0
2005-06-29 15:30:00,64.13,64.35,64.09,64.12,141300.0,36.2737,36.3981,36.251,36.268,141300.0
2005-06-30 09:30:00,64.3,64.92,64.3,64.92,210300.0,36.3698,36.7205,36.3698,36.7205,210300.0
2005-06-30 10:00:00,64.92,65.04,64.88,64.93,215200.0,36.7205,36.7884,36.6979,36.7262,215200.0
2005-06-30 10:30:00,64.93,65.01,64.93,64.93,115200.0,36.7262,36.7714,36.7262,36.7262,115200.0
2005-06-30 11:00:00,64.93,64.93,64.73,64.76,99000.0,36.7262,36.7262,36.613,36.63,99000.0
2005-06-30 11:30:00,64.77,65.1,64.76,65.06,157800.0,36.6357,36.8223,36.63,36.7997,157800.0
2005-06-30 12:00:00,65.07,65.16,65.03,65.12,149500.0,36.8054,36.8563,36.7827,36.8336,149500.0
2005-06-30 12:30:00,65.12,65.19,64.96,65.0,145300.0,36.8336,36.8732,36.7431,36.7658,145300.0
2005-06-30 13:00:00,64.99,65.09,64.99,65.01,162000.0,36.7601,36.8167,36.7601,36.7714,162000.0
2005-06-30 13:30:00,65.01,65.05,64.86,65.05,112700.0,36.7714,36.794,36.6866,36.794,112700.0
2005-06-30 14:00:00,65.06,65.19,65.05,65.07,156800.0,36.7997,36.8732,36.794,36.8054,156800.0
2005-06-30 14:30:00,65.09,65.15,64.9,65.13,182100.0,36.8167,36.8506,36.7092,36.8393,182100.0
2005-06-30 15:00:00,65.13,65.21,65.05,65.11,245600.0,36.8393,36.8845,36.794,36.828,245600.0
2005-06-30 15:30:00,65.11,65.22,64.78,64.8,384100.0,36.828,36.8902,36.6413,36.6526,384100.0
2005-07-01 09:30:00,64.87,64.87,64.51,64.58,120400.0,36.6922,36.6922,36.4886,36.5282,120400.0
2005-07-01 10:00:00,64.58,64.71,64.53,64.62,111300.0,36.5282,36.6017,36.4999,36.5508,111300.0
2005-07-01 10:30:00,64.63,64.74,64.55,64.61,68800.0,36.5565,36.6187,36.5112,36.5452,68800.0
2005-07-01 11:00:00,64.61,64.62,64.39,64.53,152700.0,36.5452,36.5508,36.4207,36.4999,152700.0
2005-07-01 11:30:00,64.54,64.58,64.4,64.45,62100.0,36.5056,36.5282,36.4264,36.4547,62100.0
2005-07-01 12:00:00,64.45,64.52,64.36,64.38,117000.0,36.4547,36.4943,36.4038,36.4151,117000.0
2005-07-01 12:30:00,64.38,64.59,64.36,64.53,55500.0,36.4151,36.5339,36.4038,36.4999,55500.0
2005-07-01 13:00:00,64.52,64.63,64.47,64.56,71500.0,36.4943,36.5565,36.466,36.5169,71500.0
2005-07-01 13:30:00,64.55,64.65,64.53,64.58,79100.0,36.5112,36.5678,36.4999,36.5282,79100.0
2005-07-01 14:00:00,64.58,64.64,64.5,64.54,42900.0,36.5282,36.5621,36.4829,36.5056,42900.0
2005-07-01 14:30:00,64.53,64.55,64.48,64.54,34600.0,36.4999,36.5112,36.4716,36.5056,34600.0
2005-07-01 15:00:00,64.54,64.58,64.45,64.56,75800.0,36.5056,36.5282,36.4547,36.5169,75800.0
2005-07-01 15:30:00,64.56,64.61,64.48,64.52,148000.0,36.5169,36.5452,36.4716,36.4943,148000.0
2005-07-05 09:30:00,64.6,64.6,63.98,64.05,120200.0,36.5395,36.5395,36.1888,36.2284,120200.0
2005-07-05 10:00:00,64.06,64.1,63.92,63.96,163800.0,36.2341,36.2567,36.1549,36.1775,163800.0
2005-07-05 10:30:00,63.95,64.13,63.93,64.01,221300.0,36.1719,36.2737,36.1605,36.2058,221300.0
2005-07-05 11:00:00,64.05,64.13,63.94,64.05,142000.0,36.2284,36.2737,36.1662,36.2284,142000.0
2005-07-05 11:30:00,64.06,64.15,63.92,64.0,138800.0,36.2341,36.285,36.1549,36.2001,138800.0
2005-07-05 12:00:00,64.0,64.27,63.99,64.2,106800.0,36.2001,36.3529,36.1945,36.3133,106800.0
2005-07-05 12:30:00,64.21,64.31,64.18,64.2,88600.0,36.3189,36.3755,36.3019,36.3133,88600.0
2005-07-05 13:00:00,64.19,64.25,64.09,64.13,87400.0,36.3076,36.3415,36.251,36.2737,87400.0
2005-07-05 13:30:00,64.12,64.18,64.04,64.05,75100.0,36.268,36.3019,36.2228,36.2284,75100.0
2005-07-05 14:00:00,64.06,64.14,63.9,63.96,119200.0,36.2341,36.2793,36.1436,36.1775,119200.0
2005-07-05 14:30:00,63.94,64.12,63.87,63.98,118900.0,36.1662,36.268,36.1266,36.1888,118900.0
2005-07-05 15:00:00,64.0,64.01,63.88,63.94,147500.0,36.2001,36.2058,36.1323,36.1662,147500.0
2005-07-05 15:30:00,63.88,64.08,63.84,63.93,263100.0,36.1323,36.2454,36.1096,36.1605,263100.0
2005-07-06 09:30:00,63.98,64.13,63.82,64.05,114500.0,36.1888,36.2737,36.0983,36.2284,114500.0
2005-07-06 10:00:00,64.06,64.19,63.56,63.62,119600.0,36.2341,36.3076,35.9513,35.9852,119600.0
2005-07-06 10:30:00,63.61,63.83,63.56,63.81,75900.0,35.9795,36.104,35.9513,36.0927,75900.0
2005-07-06 11:00:00,63.81,63.83,63.54,63.56,97900.0,36.0927,36.104,35.9399,35.9513,97900.0
2005-07-06 11:30:00,63.55,63.71,63.48,63.7,106600.0,35.9456,36.0361,35.906,36.0304,106600.0
2005-07-06 12:00:00,63.69,63.93,63.69,63.78,61400.0,36.0248,36.1605,36.0248,36.0757,61400.0
2005-07-06 12:30:00,63.78,63.79,63.58,63.58,47700.0,36.0757,36.0814,35.9626,35.9626,47700.0
2005-07-06 13:00:00,63.59,63.67,63.57,63.64,50100.0,35.9682,36.0135,35.9569,35.9965,50100.0
2005-07-06 13:30:00,63.64,63.65,63.5,63.5,63800.0,35.9965,36.0022,35.9173,35.9173,63800.0
2005-07-06 14:00:00,63.51,63.51,63.0,63.0,140100.0,35.923,35.923,35.6345,35.6345,140100.0
2005-07-06 14:30:00,63.01,63.06,62.91,63.02,167100.0,35.6402,35.6684,35.5836,35.6458,167100.0
2005-07-06 15:00:00,63.02,63.24,63.02,63.14,116400.0,35.6458,35.7703,35.6458,35.7137,116400.0
2005-07-06 15:30:00,63.11,63.19,62.99,63.02,191400.0,35.6967,35.742,35.6289,35.6458,191400.0
2005-07-07 09:30:00,63.0,63.64,62.84,63.01,278000.0,35.6345,35.9965,35.544,35.6402,278000.0
2005-07-07 10:00:00,63.02,63.11,62.9,62.95,149400.0,35.6458,35.6967,35.5779,35.6062,149400.0
2005-07-07 10:30:00,62.95,63.05,62.69,62.69,110800.0,35.6062,35.6628,35.4592,35.4592,110800.0
2005-07-07 11:00:00,62.69,62.84,62.5,62.8,77200.0,35.4592,35.544,35.3517,35.5214,77200.0
2005-07-07 11:30:00,62.8,62.85,62.58,62.74,86500.0,35.5214,35.5497,35.3969,35.4874,86500.0
2005-07-07 12:00:00,62.76,62.93,62.69,62.8,124400.0,35.4988,35.5949,35.4592,35.5214,124400.0
2005-07-07 12:30:00,62.8,62.8,62.4,62.49,160900.0,35.5214,35.5214,35.2951,35.346,160900.0
2005-07-07 13:00:00,62.4,62.54,62.37,62.44,151300.0,35.2951,35.3743,35.2782,35.3178,151300.0
2005-07-07 13:30:00,62.45,62.6,62.44,62.53,153900.0,35.3234,35.4083,35.3178,35.3687,153900.0
2005-07-07 14:00:00,62.51,62.64,62.42,62.58,148000.0,35.3573,35.4309,35.3064,35.3969,148000.0
2005-07-07 14:30:00,62.58,62.72,62.58,62.72,103300.0,35.3969,35.4761,35.3969,35.4761,103300.0
2005-07-07 15:00:00,62.71,62.99,62.71,62.89,161900.0,35.4705,35.6289,35.4705,35.5723,161900.0
2005-07-07 15:30:00,62.9,62.93,62.75,62.84,323900.0,35.5779,35.5949,35.4931,35.544,323900.0
2005-07-08 09:30:00,62.81,62.9,62.34,62.62,133700.0,35.527,35.5779,35.2612,35.4196,133700.0
2005-07-08 10:00:00,62.61,62.65,62.36,62.59,402200.0,35.4139,35.4365,35.2725,35.4026,402200.0
2005-07-08 10:30:00,62.6,62.91,62.6,62.77,79400.0,35.4083,35.5836,35.4083,35.5044,79400.0
2005-07-08 11:00:00,62.78,62.82,62.71,62.75,153400.0,35.5101,35.5327,35.4705,35.4931,153400.0
2005-07-08 11:30:00,62.76,62.79,62.65,62.79,160600.0,35.4988,35.5157,35.4365,35.5157,160600.0
2005-07-08 12:00:00,62.79,62.88,62.65,62.75,107800.0,35.5157,35.5666,35.4365,35.4931,107800.0
2005-07-08 12:30:00,62.76,62.8,62.7,62.73,232600.0,35.4988,35.5214,35.4648,35.4818,232600.0
2005-07-08 13:00:00,62.73,62.8,62.69,62.78,76300.0,35.4818,35.5214,35.4592,35.5101,76300.0
2005-07-08 13:30:00,62.78,62.79,62.51,62.54,177300.0,35.5101,35.5157,35.3573,35.3743,177300.0
2005-07-08 14:00:00,62.54,62.63,62.5,62.53,127200.0,35.3743,35.4252,35.3517,35.3687,127200.0
2005-07-08 14:30:00,62.52,62.62,62.48,62.54,190500.0,35.363,35.4196,35.3404,35.3743,190500.0
2005-07-08 15:00:00,62.53,62.59,62.49,62.5,197100.0,35.3687,35.4026,35.346,35.3517,197100.0
2005-07-08 15:30:00,62.5,62.56,62.46,62.49,257600.0,35.3517,35.3856,35.3291,35.346,257600.0
2005-07-11 09:30:00,62.1,62.33,62.0,62.12,396800.0,35.1254,35.2555,35.0689,35.1368,396800.0
2005-07-11 10:00:00,62.12,62.18,62.02,62.11,231700.0,35.1368,35.1707,35.0802,35.1311,231700.0
2005-07-11 10:30:00,62.11,62.17,61.82,62.11,334600.0,35.1311,35.165,34.9671,35.1311,334600.0
2005-07-11 11:00:00,62.11,62.12,61.93,61.99,479800.0,35.1311,35.1368,35.0293,35.0632,479800.0
2005-07-11 11:30:00,61.99,62.05,61.94,62.01,219400.0,35.0632,35.0972,35.0349,35.0745,219400.0
2005-07-11 12:00:00,62.01,62.03,61.95,61.96,101000.0,35.0745,35.0858,35.0406,35.0463,101000.0
2005-07-11 12:30:00,61.96,62.0,61.94,61.94,73500.0,35.0463,35.0689,35.0349,35.0349,73500.0
2005-07-11 13:00:00,61.95,62.0,61.86,61.99,96900.0,35.0406,35.0689,34.9897,35.0632,96900.0
2005-07-11 13:30:00,62.0,62.05,61.95,62.0,94800.0,35.0689,35.0972,35.0406,35.0689,94800.0
2005-07-11 14:00:00,62.0,62.0,61.97,62.0,121000.0,35.0689,35.0689,35.0519,35.0689,121000.0
2005-07-11 14:30:00,62.0,62.09,61.98,62.04,234800.0,35.0689,35.1198,35.0576,35.0915,234800.0
2005-07-11 15:00:00,62.03,62.03,61.82,61.9,322600.0,35.0858,35.0858,34.9671,35.0123,322600.0
2005-07-11 15:30:00,61.89,61.95,61.69,61.79,325500.0,35.0067,35.0406,34.8935,34.9501,325500.0
2005-07-12 09:30:00,62.15,62.19,61.64,61.67,247800.0,35.1537,35.1763,34.8653,34.8822,247800.0
2005-07-12 10:00:00,61.67,61.85,61.66,61.74,251400.0,34.8822,34.984,34.8766,34.9218,251400.0
2005-07-12 10:30:00,61.75,61.85,61.74,61.85,140000.0,34.9275,34.984,34.9218,34.984,140000.0
2005-07-12 11:00:00,61.84,61.85,61.67,61.7,117300.0,34.9784,34.984,34.8822,34.8992,117300.0
2005-07-12 11:30:00,61.7,61.78,61.65,61.69,57000.0,34.8992,34.9444,34.8709,34.8935,57000.0
2005-07-12 12:00:00,61.7,61.78,61.7,61.77,60500.0,34.8992,34.9444,34.8992,34.9388,60500.0
2005-07-12 12:30:00,61.77,61.88,61.75,61.8,115500.0,34.9388,35.001,34.9275,34.9558,115500.0
2005-07-12 13:00:00,61.8,61.92,61.78,61.91,87900.0,34.9558,35.0236,34.9444,35.018,87900.0
2005-07-12 13:30:00,61.92,62.05,61.89,61.98,162500.0,35.0236,35.0972,35.0067,35.0576,162500.0
2005-07-12 14:00:00,61.97,62.0,61.96,61.97,86500.0,35.0519,35.0689,35.0463,35.0519,86500.0
2005-07-12 14:30:00,61.96,62.0,61.92,61.96,77700.0,35.0463,35.0689,35.0236,35.0463,77700.0
2005-07-12 15:00:00,61.96,62.03,61.94,61.99,178400.0,35.0463,35.0858,35.0349,35.0632,178400.0
2005-07-12 15:30:00,61.98,62.0,61.81,61.87,140900.0,35.0576,35.0689,34.9614,34.9953,140900.0
2005-07-13 09:30:00,61.6,61.7,61.45,61.52,217900.0,34.8426,34.8992,34.7578,34.7974,217900.0
2005-07-13 10:00:00,61.51,61.58,61.46,61.49,75300.0,34.7917,34.8313,34.7634,34.7804,75300.0
2005-07-13 10:30:00,61.48,61.55,61.41,61.48,83400.0,34.7748,34.8143,34.7352,34.7748,83400.0
2005-07-13 11:00:00,61.48,61.55,61.46,61.52,90400.0,34.7748,34.8143,34.7634,34.7974,90400.0
2005-07-13 11:30:00,61.53,61.53,61.39,61.5,93500.0,34.803,34.803,34.7238,34.7861,93500.0
2005-07-13 12:00:00,61.5,61.53,61.35,61.37,143900.0,34.7861,34.803,34.7012,34.7125,143900.0
2005-07-13 12:30:00,61.35,61.43,61.27,61.34,211800.0,34.7012,34.7465,34.656,34.6956,211800.0
2005-07-13 13:00:00,61.33,61.36,61.28,61.36,54000.0,34.6899,34.7069,34.6616,34.7069,54000.0
2005-07-13 13:30:00,61.36,61.39,61.27,61.29,40100.0,34.7069,34.7238,34.656,34.6673,40100.0
2005-07-13 14:00:00,61.29,61.36,61.23,61.31,171000.0,34.6673,34.7069,34.6333,34.6786,171000.0
2005-07-13 14:30:00,61.31,61.41,61.3,61.33,171200.0,34.6786,34.7352,34.6729,34.6899,171200.0
2005-07-13 15:00:00,61.32,61.4,61.22,61.4,305200.0,34.6843,34.7295,34.6277,34.7295,305200.0
2005-07-13 15:30:00,61.4,61.6,61.4,61.44,305500.0,34.7295,34.8426,34.7295,34.7521,305500.0
2005-07-14 09:30:00,62.15,62.28,61.76,61.97,340900.0,35.1537,35.2273,34.9331,35.0519,340900.0
2005-07-14 10:00:00,61.97,62.08,61.79,61.88,178200.0,35.0519,35.1141,34.9501,35.001,178200.0
2005-07-14 10:30:00,61.88,61.96,61.71,61.78,131700.0,35.001,35.0463,34.9048,34.9444,131700.0
2005-07-14 11:00:00,61.77,61.87,61.65,61.71,121400.0,34.9388,34.9953,34.8709,34.9048,121400.0
2005-07-14 11:30:00,61.71,61.74,61.48,61.48,103700.0,34.9048,34.9218,34.7748,34.7748,103700.0
2005-07-14 12:00:00,61.48,61.71,61.4,61.66,97400.0,34.7748,34.9048,34.7295,34.8766,97400.0
2005-07-14 12:30:00,61.66,61.72,61.52,61.65,82700.0,34.8766,34.9105,34.7974,34.8709,82700.0
2005-07-14 13:00:00,61.66,61.93,61.66,61.82,217700.0,34.8766,35.0293,34.8766,34.9671,217700.0
2005-07-14 13:30:00,61.81,61.81,61.55,61.61,94800.0,34.9614,34.9614,34.8143,34.8483,94800.0
2005-07-14 14:00:00,61.62,61.67,61.54,61.54,53800.0,34.8539,34.8822,34.8087,34.8087,53800.0
2005-07-14 14:30:00,61.54,61.54,61.4,61.46,119000.0,34.8087,34.8087,34.7295,34.7634,119000.0
2005-07-14 15:00:00,61.45,61.68,61.44,61.62,172000.0,34.7578,34.8879,34.7521,34.8539,172000.0
2005-07-14 15:30:00,61.62,61.75,61.62,61.65,139100.0,34.8539,34.9275,34.8539,34.8709,139100.0
2005-07-15 09:30:00,61.65,61.72,61.4,61.45,227600.0,34.8709,34.9105,34.7295,34.7578,227600.0
2005-07-15 10:00:00,61.45,61.75,61.44,61.74,91600.0,34.7578,34.9275,34.7521,34.9218,91600.0
2005-07-15 10:30:00,61.74,61.8,61.7,61.75,145900.0,34.9218,34.9558,34.8992,34.9275,145900.0
2005-07-15 11:00:00,61.75,61.81,61.7,61.71,227200.0,34.9275,34.9614,34.8992,34.9048,227200.0
2005-07-15 11:30:00,61.71,61.75,61.66,61.71,212600.0,34.9048,34.9275,34.8766,34.9048,212600.0
2005-07-15 12:00:00,61.72,61.74,61.6,61.66,89400.0,34.9105,34.9218,34.8426,34.8766,89400.0
2005-07-15 12:30:00,61.67,61.73,61.65,61.69,129400.0,34.8822,34.9162,34.8709,34.8935,129400.0
2005-07-15 13:00:00,61.68,61.75,61.68,61.69,108100.0,34.8879,34.9275,34.8879,34.8935,108100.0
2005-07-15 13:30:00,61.68,61.75,61.67,61.75,63100.0,34.8879,34.9275,34.8822,34.9275,63100.0
2005-07-15 14:00:00,61.75,61.89,61.72,61.85,245900.0,34.9275,35.0067,34.9105,34.984,245900.0
2005-07-15 14:30:00,61.85,61.85,61.73,61.79,108200.0,34.984,34.984,34.9162,34.9501,108200.0
2005-07-15 15:00:00,61.79,61.82,61.71,61.78,202500.0,34.9501,34.9671,34.9048,34.9444,202500.0
2005-07-15 15:30:00,61.77,61.78,61.68,61.74,203400.0,34.9388,34.9444,34.8879,34.9218,203400.0
2005-07-18 09:30:00,61.64,61.64,60.93,61.08,274300.0,34.8653,34.8653,34.4637,34.5485,274300.0
2005-07-18 10:00:00,61.09,61.37,61.06,61.35,141700.0,34.5542,34.7125,34.5372,34.7012,141700.0
2005-07-18 10:30:00,61.35,61.35,61.27,61.32,97400.0,34.7012,34.7012,34.656,34.6843,97400.0
2005-07-18 11:00:00,61.32,61.58,61.32,61.5,99600.0,34.6843,34.8313,34.6843,34.7861,99600.0
2005-07-18 11:30:00,61.5,61.54,61.36,61.45,69900.0,34.7861,34.8087,34.7069,34.7578,69900.0
2005-07-18 12:00:00,61.46,61.55,61.45,61.54,57000.0,34.7634,34.8143,34.7578,34.8087,57000.0
2005-07-18 12:30:00,61.53,61.57,61.43,61.5,80700.0,34.803,34.8257,34.7465,34.7861,80700.0
2005-07-18 13:00:00,61.5,61.58,61.37,61.47,163000.0,34.7861,34.8313,34.7125,34.7691,163000.0
2005-07-18 13:30:00,61.37,61.58,61.37,61.54,86200.0,34.7125,34.8313,34.7125,34.8087,86200.0
2005-07-18 14:00:00,61.54,61.59,61.43,61.58,118200.0,34.8087,34.837,34.7465,34.8313,118200.0
2005-07-18 14:30:00,61.59,61.61,61.4,61.56,170300.0,34.837,34.8483,34.7295,34.82,170300.0
2005-07-18 15:00:00,61.56,61.6,61.47,61.58,105200.0,34.82,34.8426,34.7691,34.8313,105200.0
2005-07-18 15:30:00,61.58,61.59,61.49,61.5,247700.0,34.8313,34.837,34.7804,34.7861,247700.0
2005-07-19 09:30:00,61.57,61.7,61.56,61.59,108400.0,34.8257,34.8992,34.82,34.837,108400.0
2005-07-19 10:00:00,61.59,61.7,61.53,61.69,168900.0,34.837,34.8992,34.803,34.8935,168900.0
2005-07-19 10:30:00,61.68,61.71,61.64,61.67,109700.0,34.8879,34.9048,34.8653,34.8822,109700.0
2005-07-19 11:00:00,61.68,61.68,61.51,61.61,241500.0,34.8879,34.8879,34.7917,34.8483,241500.0
2005-07-19 11:30:00,61.6,61.65,61.58,61.63,111800.0,34.8426,34.8709,34.8313,34.8596,111800.0
2005-07-19 12:00:00,61.63,61.64,61.54,61.64,147900.0,34.8596,34.8653,34.8087,34.8653,147900.0
2005-07-19 12:30:00,61.63,61.7,61.63,61.7,150600.0,34.8596,34.8992,34.8596,34.8992,150600.0
2005-07-19 13:00:00,61.7,61.7,61.62,61.64,70000.0,34.8992,34.8992,34.8539,34.8653,70000.0
2005-07-19 13:30:00,61.64,61.65,61.53,61.6,66100.0,34.8653,34.8709,34.803,34.8426,66100.0
2005-07-19 14:00:00,61.6,61.68,61.55,61.68,90400.0,34.8426,34.8879,34.8143,34.8879,90400.0
2005-07-19 14:30:00,61.67,61.69,61.6,61.6,154900.0,34.8822,34.8935,34.8426,34.8426,154900.0
2005-07-19 15:00:00,61.59,61.65,61.56,61.62,73900.0,34.837,34.8709,34.82,34.8539,73900.0
2005-07-19 15:30:00,61.61,61.7,61.53,61.59,244500.0,34.8483,34.8992,34.803,34.837,244500.0
2005-07-20 09:30:00,61.5,61.55,61.27,61.41,113300.0,34.7861,34.8143,34.656,34.7352,113300.0
2005-07-20 10:00:00,61.41,61.5,61.3,61.3,140900.0,34.7352,34.7861,34.6729,34.6729,140900.0
2005-07-20 10:30:00,61.33,61.38,61.14,61.15,132500.0,34.6899,34.7182,34.5824,34.5881,132500.0
2005-07-20 11:00:00,61.16,61.59,61.16,61.59,113400.0,34.5938,34.837,34.5938,34.837,113400.0
2005-07-20 11:30:00,61.6,61.72,61.57,61.69,110500.0,34.8426,34.9105,34.8257,34.8935,110500.0
2005-07-20 12:00:00,61.68,61.69,61.58,61.64,162200.0,34.8879,34.8935,34.8313,34.8653,162200.0
2005-07-20 12:30:00,61.65,61.65,61.4,61.61,167900.0,34.8709,34.8709,34.7295,34.8483,167900.0
2005-07-20 13:00:00,61.6,61.93,61.59,61.89,139000.0,34.8426,35.0293,34.837,35.0067,139000.0
2005-07-20 13:30:00,61.89,61.98,61.7,61.74,153300.0,35.0067,35.0576,34.8992,34.9218,153300.0
2005-07-20 14:00:00,61.73,61.79,61.7,61.75,80800.0,34.9162,34.9501,34.8992,34.9275,80800.0
2005-07-20 14:30:00,61.75,61.86,61.67,61.74,101300.0,34.9275,34.9897,34.8822,34.9218,101300.0
2005-07-20 15:00:00,61.74,61.87,61.7,61.81,119700.0,34.9218,34.9953,34.8992,34.9614,119700.0
2005-07-20 15:30:00,61.8,61.89,61.73,61.78,260100.0,34.9558,35.0067,34.9162,34.9444,260100.0
2005-07-21 09:30:00,61.76,61.81,61.52,61.63,100400.0,34.9331,34.9614,34.7974,34.8596,100400.0
2005-07-21 10:00:00,61.67,61.83,61.57,61.65,91400.0,34.8822,34.9727,34.8257,34.8709,91400.0
2005-07-21 10:30:00,61.65,61.74,61.57,61.71,135300.0,34.8709,34.9218,34.8257,34.9048,135300.0
2005-07-21 11:00:00,61.71,61.84,61.66,61.73,90600.0,34.9048,34.9784,34.8766,34.9162,90600.0
2005-07-21 11:30:00,61.73,61.87,61.66,61.81,86500.0,34.9162,34.9953,34.8766,34.9614,86500.0
2005-07-21 12:00:00,61.8,61.87,61.72,61.85,59800.0,34.9558,34.9953,34.9105,34.984,59800.0
2005-07-21 12:30:00,61.86,62.16,61.84,62.07,170500.0,34.9897,35.1594,34.9784,35.1085,170500.0
2005-07-21 13:00:00,62.07,62.19,62.02,62.02,83900.0,35.1085,35.1763,35.0802,35.0802,83900.0
2005-07-21 13:30:00,62.03,62.03,61.8,61.83,115400.0,35.0858,35.0858,34.9558,34.9727,115400.0
2005-07-21 14:00:00,61.83,61.85,61.41,61.59,168200.0,34.9727,34.984,34.7352,34.837,168200.0
2005-07-21 14:30:00,61.6,61.7,61.5,61.51,116300.0,34.8426,34.8992,34.7861,34.7917,116300.0
2005-07-21 15:00:00,61.51,61.73,61.51,61.72,100500.0,34.7917,34.9162,34.7917,34.9105,100500.0
2005-07-21 15:30:00,61.69,61.73,61.54,61.54,146600.0,34.8935,34.9162,34.8087,34.8087,146600.0
2005-07-22 09:30:00,61.8,61.88,61.65,61.7,136400.0,34.9558,35.001,34.8709,34.8992,136400.0
2005-07-22 10:00:00,61.7,61.82,61.68,61.76,188700.0,34.8992,34.9671,34.8879,34.9331,188700.0
2005-07-22 10:30:00,61.76,61.76,61.65,61.69,108800.0,34.9331,34.9331,34.8709,34.8935,108800.0
2005-07-22 11:00:00,61.68,61.86,61.67,61.79,106900.0,34.8879,34.9897,34.8822,34.9501,106900.0
2005-07-22 11:30:00,61.77,61.77,61.69,61.73,80800.0,34.9388,34.9388,34.8935,34.9162,80800.0
2005-07-22 12:00:00,61.73,61.86,61.73,61.76,69100.0,34.9162,34.9897,34.9162,34.9331,69100.0
2005-07-22 12:30:00,61.76,61.93,61.75,61.87,143100.0,34.9331,35.0293,34.9275,34.9953,143100.0
2005-07-22 13:00:00,61.87,61.88,61.76,61.82,43500.0,34.9953,35.001,34.9331,34.9671,43500.0
2005-07-22 13:30:00,61.82,61.88,61.81,61.85,47700.0,34.9671,35.001,34.9614,34.984,47700.0
2005-07-22 14:00:00,61.85,61.87,61.74,61.74,56100.0,34.984,34.9953,34.9218,34.9218,56100.0
2005-07-22 14:30:00,61.76,62.07,61.74,61.99,154700.0,34.9331,35.1085,34.9218,35.0632,154700.0
2005-07-22 15:00:00,61.99,62.01,61.88,62.01,108100.0,35.0632,35.0745,35.001,35.0745,108100.0
2005-07-22 15:30:00,62.03,62.11,61.96,61.98,251400.0,35.0858,35.1311,35.0463,35.0576,251400.0
2005-07-25 09:30:00,62.0,62.1,61.7,61.96,94700.0,35.0689,35.1254,34.8992,35.0463,94700.0
2005-07-25 10:00:00,61.96,62.5,61.95,62.4,134300.0,35.0463,35.3517,35.0406,35.2951,134300.0
2005-07-25 10:30:00,62.37,62.5,62.32,62.43,160700.0,35.2782,35.3517,35.2499,35.3121,160700.0
2005-07-25 11:00:00,62.43,62.48,62.34,62.44,123200.0,35.3121,35.3404,35.2612,35.3178,123200.0
2005-07-25 11:30:00,62.43,62.49,62.36,62.47,109800.0,35.3121,35.346,35.2725,35.3347,109800.0
2005-07-25 12:00:00,62.48,62.49,62.45,62.47,83500.0,35.3404,35.346,35.3234,35.3347,83500.0
2005-07-25 12:30:00,62.46,62.59,62.42,62.53,155600.0,35.3291,35.4026,35.3064,35.3687,155600.0
2005-07-25 13:00:00,62.52,62.6,62.35,62.6,142200.0,35.363,35.4083,35.2668,35.4083,142200.0
2005-07-25 13:30:00,62.6,62.83,62.57,62.6,180700.0,35.4083,35.5383,35.3913,35.4083,180700.0
2005-07-25 14:00:00,62.61,62.83,62.54,62.75,132400.0,35.4139,35.5383,35.3743,35.4931,132400.0
2005-07-25 14:30:00,62.74,62.77,62.49,62.6,131800.0,35.4874,35.5044,35.346,35.4083,131800.0
2005-07-25 15:00:00,62.6,62.66,62.43,62.48,179800.0,35.4083,35.4422,35.3121,35.3404,179800.0
2005-07-25 15:30:00,62.49,62.62,62.43,62.46,159200.0,35.346,35.4196,35.3121,35.3291,159200.0
2005-07-26 09:30:00,64.95,65.24,63.43,63.98,1156100.0,36.7375,36.9015,35.8777,36.1888,1156100.0
2005-07-26 10:00:00,63.98,64.13,63.69,63.97,431000.0,36.1888,36.2737,36.0248,36.1832,431000.0
2005-07-26 10:30:00,63.97,64.11,63.75,63.8,282400.0,36.1832,36.2624,36.0587,36.087,282400.0
2005-07-26 11:00:00,63.8,63.92,63.71,63.91,196300.0,36.087,36.1549,36.0361,36.1492,196300.0
2005-07-26 11:30:00,63.92,64.15,63.91,64.14,224400.0,36.1549,36.285,36.1492,36.2793,224400.0
2005-07-26 12:00:00,64.13,64.14,63.98,64.05,154300.0,36.2737,36.2793,36.1888,36.2284,154300.0
2005-07-26 12:30:00,64.05,64.06,63.97,64.01,108000.0,36.2284,36.2341,36.1832,36.2058,108000.0
2005-07-26 13:00:00,64.02,64.05,63.93,63.97,118500.0,36.2114,36.2284,36.1605,36.1832,118500.0
2005-07-26 13:30:00,63.97,64.2,63.95,64.2,163900.0,36.1832,36.3133,36.1719,36.3133,163900.0
2005-07-26 14:00:00,64.15,64.25,64.1,64.21,151900.0,36.285,36.3415,36.2567,36.3189,151900.0
2005-07-26 14:30:00,64.23,64.39,64.17,64.3,222400.0,36.3302,36.4207,36.2963,36.3698,222400.0
2005-07-26 15:00:00,64.31,64.4,64.13,64.14,201700.0,36.3755,36.4264,36.2737,36.2793,201700.0
2005-07-26 15:30:00,64.14,64.18,63.94,64.0,252900.0,36.2793,36.3019,36.1662,36.2001,252900.0
2005-07-27 09:30:00,64.5,64.54,64.3,64.44,255500.0,36.4829,36.5056,36.3698,36.449,255500.0
2005-07-27 10:00:00,64.44,64.53,64.42,64.44,128700.0,36.449,36.4999,36.4377,36.449,128700.0
2005-07-27 10:30:00,64.45,64.47,64.2,64.37,301700.0,36.4547,36.466,36.3133,36.4094,301700.0
2005-07-27 11:00:00,64.36,64.36,63.82,63.84,157200.0,36.4038,36.4038,36.0983,36.1096,157200.0
2005-07-27 11:30:00,63.84,64.08,63.81,63.98,62500.0,36.1096,36.2454,36.0927,36.1888,62500.0
2005-07-27 12:00:00,63.99,64.1,63.99,64.02,46900.0,36.1945,36.2567,36.1945,36.2114,46900.0
2005-07-27 12:30:00,64.02,64.04,63.98,64.0,47100.0,36.2114,36.2228,36.1888,36.2001,47100.0
2005-07-27 13:00:00,64.0,64.01,63.89,63.94,69700.0,36.2001,36.2058,36.1379,36.1662,69700.0
2005-07-27 13:30:00,63.94,64.02,63.92,64.01,97200.0,36.1662,36.2114,36.1549,36.2058,97200.0
2005-07-27 14:00:00,64.01,64.25,64.0,64.23,137000.0,36.2058,36.3415,36.2001,36.3302,137000.0
2005-07-27 14:30:00,64.24,64.35,64.22,64.35,258400.0,36.3359,36.3981,36.3246,36.3981,258400.0
2005-07-27 15:00:00,64.35,64.44,64.29,64.41,151300.0,36.3981,36.449,36.3642,36.432,151300.0
2005-07-27 15:30:00,64.4,64.41,64.07,64.08,235700.0,36.4264,36.432,36.2397,36.2454,235700.0
2005-07-28 09:30:00,64.2,64.26,64.0,64.0,204700.0,36.3133,36.3472,36.2001,36.2001,204700.0
2005-07-28 10:00:00,64.0,64.13,63.88,63.95,138500.0,36.2001,36.2737,36.1323,36.1719,138500.0
2005-07-28 10:30:00,63.95,64.0,63.51,63.56,231400.0,36.1719,36.2001,35.923,35.9513,231400.0
2005-07-28 11:00:00,63.56,63.66,63.36,63.43,241300.0,35.9513,36.0078,35.8381,35.8777,241300.0
2005-07-28 11:30:00,63.43,63.51,63.31,63.35,183900.0,35.8777,35.923,35.8099,35.8325,183900.0
2005-07-28 12:00:00,63.35,63.41,63.27,63.31,129000.0,35.8325,35.8664,35.7872,35.8099,129000.0
2005-07-28 12:30:00,63.32,63.37,63.19,63.19,117700.0,35.8155,35.8438,35.742,35.742,117700.0
2005-07-28 13:00:00,63.19,63.2,62.92,63.0,197500.0,35.742,35.7476,35.5893,35.6345,197500.0
2005-07-28 13:30:00,63.0,63.17,62.96,63.08,95600.0,35.6345,35.7307,35.6119,35.6798,95600.0
2005-07-28 14:00:00,63.08,63.19,63.04,63.08,136100.0,35.6798,35.742,35.6571,35.6798,136100.0
2005-07-28 14:30:00,63.08,63.25,63.08,63.18,496200.0,35.6798,35.7759,35.6798,35.7363,496200.0
2005-07-28 15:00:00,63.17,63.25,63.15,63.25,242300.0,35.7307,35.7759,35.7194,35.7759,242300.0
2005-07-28 15:30:00,63.25,63.28,63.05,63.1,536200.0,35.7759,35.7929,35.6628,35.6911,536200.0
2005-07-29 09:30:00,63.0,63.06,62.7,62.93,277100.0,35.6345,35.6684,35.4648,35.5949,277100.0
2005-07-29 10:00:00,62.93,63.14,62.84,63.01,198000.0,35.5949,35.7137,35.544,35.6402,198000.0
2005-07-29 10:30:00,63.0,63.08,62.88,62.9,154600.0,35.6345,35.6798,35.5666,35.5779,154600.0
2005-07-29 11:00:00,62.91,62.99,62.76,62.93,103000.0,35.5836,35.6289,35.4988,35.5949,103000.0
2005-07-29 11:30:00,62.93,63.0,62.88,62.97,115200.0,35.5949,35.6345,35.5666,35.6175,115200.0
2005-07-29 12:00:00,62.98,62.98,62.78,62.8,181300.0,35.6232,35.6232,35.5101,35.5214,181300.0
2005-07-29 12:30:00,62.8,62.84,62.72,62.78,91600.0,35.5214,35.544,35.4761,35.5101,91600.0
2005-07-29 13:00:00,62.79,62.8,62.68,62.72,66500.0,35.5157,35.5214,35.4535,35.4761,66500.0
2005-07-29 13:30:00,62.71,62.8,62.64,62.78,94200.0,35.4705,35.5214,35.4309,35.5101,94200.0
2005-07-29 14:00:00,62.78,62.8,62.68,62.69,154400.0,35.5101,35.5214,35.4535,35.4592,154400.0
2005-07-29 14:30:00,62.68,62.72,62.59,62.67,96900.0,35.4535,35.4761,35.4026,35.4478,96900.0
2005-07-29 15:00:00,62.67,62.71,62.48,62.5,171600.0,35.4478,35.4705,35.3404,35.3517,171600.0
2005-07-29 15:30:00,62.5,62.56,62.28,62.29,265400.0,35.3517,35.3856,35.2273,35.2329,265400.0
2005-08-01 09:30:00,64.35,64.35,31.34,62.62,245100.0,36.3981,36.3981,17.7268,35.4196,245100.0
2005-08-01 10:00:00,62.63,62.7,62.31,62.42,159000.0,35.4252,35.4648,35.2442,35.3064,159000.0
2005-08-01 10:30:00,62.41,62.49,62.4,62.49,101600.0,35.3008,35.346,35.2951,35.346,101600.0
2005-08-01 11:00:00,62.49,62.5,62.44,62.48,126000.0,35.346,35.3517,35.3178,35.3404,126000.0
2005-08-01 11:30:00,62.48,62.54,62.48,62.54,88800.0,35.3404,35.3743,35.3404,35.3743,88800.0
2005-08-01 12:00:00,62.54,62.57,62.45,62.45,72200.0,35.3743,35.3913,35.3234,35.3234,72200.0
2005-08-01 12:30:00,62.46,62.72,62.45,62.69,104800.0,35.3291,35.4761,35.3234,35.4592,104800.0
2005-08-01 13:00:00,62.69,62.71,62.62,62.63,226900.0,35.4592,35.4705,35.4196,35.4252,226900.0
2005-08-01 13:30:00,62.64,62.7,62.59,62.62,85100.0,35.4309,35.4648,35.4026,35.4196,85100.0
2005-08-01 14:00:00,62.63,62.71,62.62,62.62,117500.0,35.4252,35.4705,35.4196,35.4196,117500.0
2005-08-01 14:30:00,62.62,62.66,62.57,62.57,52000.0,35.4196,35.4422,35.3913,35.3913,52000.0
2005-08-01 15:00:00,62.56,62.65,62.55,62.62,68400.0,35.3856,35.4365,35.38,35.4196,68400.0
2005-08-01 15:30:00,62.62,62.7,62.46,62.47,255300.0,35.4196,35.4648,35.3291,35.3347,255300.0
2005-08-02 09:30:00,62.65,62.75,62.62,62.7,154500.0,35.4365,35.4931,35.4196,35.4648,154500.0
2005-08-02 10:00:00,62.72,62.8,62.68,62.78,124400.0,35.4761,35.5214,35.4535,35.5101,124400.0
2005-08-02 10:30:00,62.76,62.9,62.76,62.86,154400.0,35.4988,35.5779,35.4988,35.5553,154400.0
2005-08-02 11:00:00,62.86,62.95,62.8,62.84,404800.0,35.5553,35.6062,35.5214,35.544,404800.0
2005-08-02 11:30:00,62.84,62.85,62.75,62.76,97400.0,35.544,35.5497,35.4931,35.4988,97400.0
2005-08-02 12:00:00,62.75,62.85,62.75,62.8,154400.0,35.4931,35.5497,35.4931,35.5214,154400.0
2005-08-02 12:30:00,62.8,62.85,62.76,62.83,82700.0,35.5214,35.5497,35.4988,35.5383,82700.0
2005-08-02 13:00:00,62.83,62.95,62.83,62.94,79400.0,35.5383,35.6062,35.5383,35.6006,79400.0
2005-08-02 13:30:00,62.95,62.95,62.8,62.86,72000.0,35.6062,35.6062,35.5214,35.5553,72000.0
2005-08-02 14:00:00,62.86,62.93,62.83,62.87,154900.0,35.5553,35.5949,35.5383,35.561,154900.0
2005-08-02 14:30:00,62.88,62.97,62.87,62.95,276300.0,35.5666,35.6175,35.561,35.6062,276300.0
2005-08-02 15:00:00,62.95,63.0,62.88,63.0,233000.0,35.6062,35.6345,35.5666,35.6345,233000.0
2005-08-02 15:30:00,63.0,63.08,62.95,62.99,266300.0,35.6345,35.6798,35.6062,35.6289,266300.0
2005-08-03 09:30:00,63.0,63.05,62.82,62.82,91700.0,35.6345,35.6628,35.5327,35.5327,91700.0
2005-08-03 10:00:00,62.82,62.82,62.6,62.7,98600.0,35.5327,35.5327,35.4083,35.4648,98600.0
2005-08-03 10:30:00,62.7,62.89,62.69,62.88,78300.0,35.4648,35.5723,35.4592,35.5666,78300.0
2005-08-03 11:00:00,62.87,62.93,62.84,62.88,59100.0,35.561,35.5949,35.544,35.5666,59100.0
2005-08-03 11:30:00,62.89,62.94,62.84,62.9,43200.0,35.5723,35.6006,35.544,35.5779,43200.0
2005-08-03 12:00:00,62.91,62.94,62.84,62.94,98100.0,35.5836,35.6006,35.544,35.6006,98100.0
2005-08-03 12:30:00,62.95,62.96,62.8,62.8,40900.0,35.6062,35.6119,35.5214,35.5214,40900.0
2005-08-03 13:00:00,62.82,62.96,62.8,62.95,41500.0,35.5327,35.6119,35.5214,35.6062,41500.0
2005-08-03 13:30:00,62.95,62.96,62.88,62.88,42200.0,35.6062,35.6119,35.5666,35.5666,42200.0
2005-08-03 14:00:00,62.88,62.95,62.88,62.95,68200.0,35.5666,35.6062,35.5666,35.6062,68200.0
2005-08-03 14:30:00,62.95,62.97,62.86,62.93,135600.0,35.6062,35.6175,35.5553,35.5949,135600.0
2005-08-03 15:00:00,62.93,62.95,62.86,62.91,50100.0,35.5949,35.6062,35.5553,35.5836,50100.0
2005-08-03 15:30:00,62.9,62.95,62.86,62.95,145800.0,35.5779,35.6062,35.5553,35.6062,145800.0
2005-08-04 09:30:00,62.75,63.1,62.7,62.85,91800.0,35.4931,35.6911,35.4648,35.5497,91800.0
2005-08-04 10:00:00,62.86,63.0,62.8,62.94,218900.0,35.5553,35.6345,35.5214,35.6006,218900.0
2005-08-04 10:30:00,62.94,63.0,62.93,62.94,148200.0,35.6006,35.6345,35.5949,35.6006,148200.0
2005-08-04 11:00:00,62.94,62.96,62.9,62.92,90900.0,35.6006,35.6119,35.5779,35.5893,90900.0
2005-08-04 11:30:00,62.92,62.95,62.9,62.9,108700.0,35.5893,35.6062,35.5779,35.5779,108700.0
2005-08-04 12:00:00,62.9,62.94,62.86,62.92,70200.0,35.5779,35.6006,35.5553,35.5893,70200.0
2005-08-04 12:30:00,62.93,62.97,62.88,62.94,49700.0,35.5949,35.6175,35.5666,35.6006,49700.0
2005-08-04 13:00:00,62.94,63.0,62.9,62.96,49500.0,35.6006,35.6345,35.5779,35.6119,49500.0
2005-08-04 13:30:00,62.95,63.0,62.9,62.98,42400.0,35.6062,35.6345,35.5779,35.6232,42400.0
2005-08-04 14:00:00,62.99,63.04,62.93,63.0,58300.0,35.6289,35.6571,35.5949,35.6345,58300.0
2005-08-04 14:30:00,62.99,63.08,62.95,62.98,101300.0,35.6289,35.6798,35.6062,35.6232,101300.0
2005-08-04 15:00:00,62.97,63.09,62.97,63.0,151000.0,35.6175,35.6854,35.6175,35.6345,151000.0
2005-08-04 15:30:00,63.0,63.0,62.83,62.83,137100.0,35.6345,35.6345,35.5383,35.5383,137100.0
2005-08-05 09:30:00,62.7,63.13,62.68,63.01,185500.0,35.4648,35.708,35.4535,35.6402,185500.0
2005-08-05 10:00:00,62.99,63.08,62.91,63.05,101700.0,35.6289,35.6798,35.5836,35.6628,101700.0
2005-08-05 10:30:00,63.04,63.14,62.98,63.04,177300.0,35.6571,35.7137,35.6232,35.6571,177300.0
2005-08-05 11:00:00,63.03,63.08,62.9,62.91,72800.0,35.6515,35.6798,35.5779,35.5836,72800.0
2005-08-05 11:30:00,62.9,62.9,62.85,62.85,103700.0,35.5779,35.5779,35.5497,35.5497,103700.0
2005-08-05 12:00:00,62.85,62.87,62.81,62.85,155800.0,35.5497,35.561,35.527,35.5497,155800.0
2005-08-05 12:30:00,62.86,62.87,62.8,62.83,111800.0,35.5553,35.561,35.5214,35.5383,111800.0
2005-08-05 13:00:00,62.83,62.88,62.83,62.85,55300.0,35.5383,35.5666,35.5383,35.5497,55300.0
2005-08-05 13:30:00,62.85,62.85,62.72,62.79,82200.0,35.5497,35.5497,35.4761,35.5157,82200.0
2005-08-05 14:00:00,62.8,62.8,62.67,62.8,74500.0,35.5214,35.5214,35.4478,35.5214,74500.0
2005-08-05 14:30:00,62.8,62.9,62.78,62.81,32100.0,35.5214,35.5779,35.5101,35.527,32100.0
2005-08-05 15:00:00,62.81,62.91,62.75,62.91,44300.0,35.527,35.5836,35.4931,35.5836,44300.0
2005-08-05 15:30:00,62.91,62.93,62.76,62.8,124700.0,35.5836,35.5949,35.4988,35.5214,124700.0
2005-08-08 09:30:00,62.83,63.31,62.83,63.17,138400.0,35.5383,35.8099,35.5383,35.7307,138400.0
2005-08-08 10:00:00,63.15,63.2,62.97,63.0,124500.0,35.7194,35.7476,35.6175,35.6345,124500.0
2005-08-08 10:30:00,63.0,63.06,62.9,63.05,85400.0,35.6345,35.6684,35.5779,35.6628,85400.0
2005-08-08 11:00:00,63.08,63.24,63.07,63.21,95200.0,35.6798,35.7703,35.6741,35.7533,95200.0
2005-08-08 11:30:00,63.25,63.32,63.19,63.25,117800.0,35.7759,35.8155,35.742,35.7759,117800.0
2005-08-08 12:00:00,63.22,63.39,63.2,63.33,157500.0,35.7589,35.8551,35.7476,35.8212,157500.0
2005-08-08 12:30:00,63.33,63.47,63.25,63.47,173900.0,35.8212,35.9004,35.7759,35.9004,173900.0
2005-08-08 13:00:00,63.48,63.53,63.3,63.3,172400.0,35.906,35.9343,35.8042,35.8042,172400.0
2005-08-08 13:30:00,63.29,63.38,63.09,63.26,122600.0,35.7985,35.8494,35.6854,35.7816,122600.0
2005-08-08 14:00:00,63.27,63.29,63.13,63.29,60100.0,35.7872,35.7985,35.708,35.7985,60100.0
2005-08-08 14:30:00,63.29,63.32,63.16,63.23,86900.0,35.7985,35.8155,35.725,35.7646,86900.0
2005-08-08 15:00:00,63.22,63.23,63.01,63.1,88700.0,35.7589,35.7646,35.6402,35.6911,88700.0
2005-08-08 15:30:00,63.1,63.25,63.1,63.16,141600.0,35.6911,35.7759,35.6911,35.725,141600.0
2005-08-09 09:30:00,63.28,63.55,63.21,63.27,194900.0,35.7929,35.9456,35.7533,35.7872,194900.0
2005-08-09 10:00:00,63.28,63.31,63.01,63.02,105600.0,35.7929,35.8099,35.6402,35.6458,105600.0
2005-08-09 10:30:00,63.01,63.06,62.94,63.01,98200.0,35.6402,35.6684,35.6006,35.6402,98200.0
2005-08-09 11:00:00,63.01,63.05,62.87,62.94,94700.0,35.6402,35.6628,35.561,35.6006,94700.0
2005-08-09 11:30:00,62.94,62.96,62.87,62.95,60900.0,35.6006,35.6119,35.561,35.6062,60900.0
2005-08-09 12:00:00,62.95,63.0,62.9,62.94,42400.0,35.6062,35.6345,35.5779,35.6006,42400.0
2005-08-09 12:30:00,62.93,63.03,62.93,63.02,45400.0,35.5949,35.6515,35.5949,35.6458,45400.0
2005-08-09 13:00:00,63.02,63.02,62.86,62.86,70500.0,35.6458,35.6458,35.5553,35.5553,70500.0
2005-08-09 13:30:00,62.87,62.93,62.85,62.91,84100.0,35.561,35.5949,35.5497,35.5836,84100.0
2005-08-09 14:00:00,62.92,62.92,62.81,62.85,171600.0,35.5893,35.5893,35.527,35.5497,171600.0
2005-08-09 14:30:00,62.86,62.88,62.75,62.79,172000.0,35.5553,35.5666,35.4931,35.5157,172000.0
2005-08-09 15:00:00,62.8,62.8,62.57,62.62,303300.0,35.5214,35.5214,35.3913,35.4196,303300.0
2005-08-09 15:30:00,62.62,62.76,62.59,62.74,206300.0,35.4196,35.4988,35.4026,35.4874,206300.0
2005-08-10 09:30:00,62.79,63.05,62.77,63.02,160600.0,35.5157,35.6628,35.5044,35.6458,160600.0
2005-08-10 10:00:00,63.01,63.07,62.91,62.96,131300.0,35.6402,35.6741,35.5836,35.6119,131300.0
2005-08-10 10:30:00,62.97,63.12,62.91,63.11,119700.0,35.6175,35.7024,35.5836,35.6967,119700.0
2005-08-10 11:00:00,63.11,63.11,62.99,63.0,45700.0,35.6967,35.6967,35.6289,35.6345,45700.0
2005-08-10 11:30:00,63.0,63.02,62.96,62.96,90900.0,35.6345,35.6458,35.6119,35.6119,90900.0
2005-08-10 12:00:00,62.97,62.99,62.81,62.82,79500.0,35.6175,35.6289,35.527,35.5327,79500.0
2005-08-10 12:30:00,62.81,62.83,62.56,62.75,187000.0,35.527,35.5383,35.3856,35.4931,187000.0
2005-08-10 13:00:00,62.75,62.84,62.71,62.8,46000.0,35.4931,35.544,35.4705,35.5214,46000.0
2005-08-10 13:30:00,62.8,62.88,62.67,62.67,119000.0,35.5214,35.5666,35.4478,35.4478,119000.0
2005-08-10 14:00:00,62.67,62.72,62.47,62.48,102200.0,35.4478,35.4761,35.3347,35.3404,102200.0
2005-08-10 14:30:00,62.47,62.54,62.42,62.53,69100.0,35.3347,35.3743,35.3064,35.3687,69100.0
2005-08-10 15:00:00,62.53,62.54,62.36,62.42,197700.0,35.3687,35.3743,35.2725,35.3064,197700.0
2005-08-10 15:30:00,62.42,62.74,62.41,62.65,205100.0,35.3064,35.4874,35.3008,35.4365,205100.0
2005-08-11 09:30:00,62.6,62.84,62.47,62.84,196100.0,35.4083,35.544,35.3347,35.544,196100.0
2005-08-11 10:00:00,62.8,62.9,62.68,62.88,98200.0,35.5214,35.5779,35.4535,35.5666,98200.0
2005-08-11 10:30:00,62.87,62.94,62.85,62.91,49100.0,35.561,35.6006,35.5497,35.5836,49100.0
2005-08-11 11:00:00,62.92,63.06,62.86,63.05,111900.0,35.5893,35.6684,35.5553,35.6628,111900.0
2005-08-11 11:30:00,63.05,63.09,62.93,63.0,77400.0,35.6628,35.6854,35.5949,35.6345,77400.0
2005-08-11 12:00:00,62.95,62.96,62.66,62.82,91900.0,35.6062,35.6119,35.4422,35.5327,91900.0
2005-08-11 12:30:00,62.83,62.88,62.8,62.8,133500.0,35.5383,35.5666,35.5214,35.5214,133500.0
2005-08-11 13:00:00,62.77,62.83,62.6,62.8,181000.0,35.5044,35.5383,35.4083,35.5214,181000.0
2005-08-11 13:30:00,62.81,62.99,62.75,62.97,43000.0,35.527,35.6289,35.4931,35.6175,43000.0
2005-08-11 14:00:00,62.96,62.96,62.75,62.9,40000.0,35.6119,35.6119,35.4931,35.5779,40000.0
2005-08-11 14:30:00,62.9,63.03,62.87,62.93,48400.0,35.5779,35.6515,35.561,35.5949,48400.0
2005-08-11 15:00:00,62.93,63.15,62.88,63.06,127900.0,35.5949,35.7194,35.5666,35.6684,127900.0
2005-08-11 15:30:00,63.06,63.1,63.0,63.09,158200.0,35.6684,35.6911,35.6345,35.6854,158200.0
2005-08-12 09:30:00,62.95,63.15,62.7,62.79,141900.0,35.6062,35.7194,35.4648,35.5157,141900.0
2005-08-12 10:00:00,62.78,62.83,62.7,62.72,162600.0,35.5101,35.5383,35.4648,35.4761,162600.0
2005-08-12 10:30:00,62.71,62.71,62.49,62.5,134800.0,35.4705,35.4705,35.346,35.3517,134800.0
2005-08-12 11:00:00,62.49,62.57,62.48,62.51,100200.0,35.346,35.3913,35.3404,35.3573,100200.0
2005-08-12 11:30:00,62.49,62.64,62.28,62.33,160900.0,35.346,35.4309,35.2273,35.2555,160900.0
2005-08-12 12:00:00,62.3,62.34,62.24,62.25,47200.0,35.2386,35.2612,35.2046,35.2103,47200.0
2005-08-12 12:30:00,62.25,62.31,62.15,62.18,98900.0,35.2103,35.2442,35.1537,35.1707,98900.0
2005-08-12 13:00:00,62.18,62.41,62.15,62.38,83800.0,35.1707,35.3008,35.1537,35.2838,83800.0
2005-08-12 13:30:00,62.37,62.37,62.16,62.24,82500.0,35.2782,35.2782,35.1594,35.2046,82500.0
2005-08-12 14:00:00,62.24,62.55,62.24,62.55,92400.0,35.2046,35.38,35.2046,35.38,92400.0
2005-08-12 14:30:00,62.55,62.6,62.51,62.59,118200.0,35.38,35.4083,35.3573,35.4026,118200.0
2005-08-12 15:00:00,62.59,62.66,62.49,62.65,81500.0,35.4026,35.4422,35.346,35.4365,81500.0
2005-08-12 15:30:00,62.64,62.65,62.45,62.45,134100.0,35.4309,35.4365,35.3234,35.3234,134100.0
2005-08-15 09:30:00,62.35,62.45,62.3,62.34,164000.0,35.2668,35.3234,35.2386,35.2612,164000.0
2005-08-15 10:00:00,62.34,62.38,62.3,62.37,96800.0,35.2612,35.2838,35.2386,35.2782,96800.0
2005-08-15 10:30:00,62.38,62.59,62.36,62.43,60100.0,35.2838,35.4026,35.2725,35.3121,60100.0
2005-08-15 11:00:00,62.45,62.54,62.35,62.37,51600.0,35.3234,35.3743,35.2668,35.2782,51600.0
2005-08-15 11:30:00,62.37,62.45,62.31,62.4,41500.0,35.2782,35.3234,35.2442,35.2951,41500.0
2005-08-15 12:00:00,62.4,62.48,62.34,62.45,92100.0,35.2951,35.3404,35.2612,35.3234,92100.0
2005-08-15 12:30:00,62.45,62.6,62.44,62.45,63300.0,35.3234,35.4083,35.3178,35.3234,63300.0
2005-08-15 13:00:00,62.45,62.65,62.45,62.58,51400.0,35.3234,35.4365,35.3234,35.3969,51400.0
2005-08-15 13:30:00,62.56,62.79,62.55,62.75,34900.0,35.3856,35.5157,35.38,35.4931,34900.0
2005-08-15 14:00:00,62.74,62.84,62.74,62.81,74000.0,35.4874,35.544,35.4874,35.527,74000.0
2005-08-15 14:30:00,62.81,62.85,62.5,62.82,57700.0,35.527,35.5497,35.3517,35.5327,57700.0
2005-08-15 15:00:00,62.82,62.83,62.64,62.74,83000.0,35.5327,35.5383,35.4309,35.4874,83000.0
2005-08-15 15:30:00,62.75,62.77,62.62,62.62,181500.0,35.4931,35.5044,35.4196,35.4196,181500.0
2005-08-16 09:30:00,62.33,62.79,62.33,62.79,198100.0,35.2555,35.5157,35.2555,35.5157,198100.0
2005-08-16 10:00:00,62.81,62.91,62.75,62.77,116800.0,35.527,35.5836,35.4931,35.5044,116800.0
2005-08-16 10:30:00,62.77,62.81,62.59,62.65,92000.0,35.5044,35.527,35.4026,35.4365,92000.0
2005-08-16 11:00:00,62.65,62.77,62.62,62.76,81200.0,35.4365,35.5044,35.4196,35.4988,81200.0
2005-08-16 11:30:00,62.76,62.83,62.7,62.74,107900.0,35.4988,35.5383,35.4648,35.4874,107900.0
2005-08-16 12:00:00,62.74,62.86,62.68,62.85,34200.0,35.4874,35.5553,35.4535,35.5497,34200.0
2005-08-16 12:30:00,62.85,62.87,62.75,62.77,34100.0,35.5497,35.561,35.4931,35.5044,34100.0
2005-08-16 13:00:00,62.77,62.83,62.74,62.81,57100.0,35.5044,35.5383,35.4874,35.527,57100.0
2005-08-16 13:30:00,62.79,62.79,62.7,62.72,38700.0,35.5157,35.5157,35.4648,35.4761,38700.0
2005-08-16 14:00:00,62.72,62.79,62.71,62.78,62900.0,35.4761,35.5157,35.4705,35.5101,62900.0
2005-08-16 14:30:00,62.78,62.79,62.72,62.75,57500.0,35.5101,35.5157,35.4761,35.4931,57500.0
2005-08-16 15:00:00,62.75,62.77,62.7,62.7,185300.0,35.4931,35.5044,35.4648,35.4648,185300.0
2005-08-16 15:30:00,62.7,62.73,62.56,62.6,297600.0,35.4648,35.4818,35.3856,35.4083,297600.0
2005-08-17 09:30:00,62.6,62.8,62.5,62.7,82400.0,35.4083,35.5214,35.3517,35.4648,82400.0
2005-08-17 10:00:00,62.7,62.8,62.63,62.71,61100.0,35.4648,35.5214,35.4252,35.4705,61100.0
2005-08-17 10:30:00,62.71,62.84,62.52,62.8,63000.0,35.4705,35.544,35.363,35.5214,63000.0
2005-08-17 11:00:00,62.8,62.85,62.69,62.8,42000.0,35.5214,35.5497,35.4592,35.5214,42000.0
2005-08-17 11:30:00,62.79,62.8,62.74,62.75,24400.0,35.5157,35.5214,35.4874,35.4931,24400.0
2005-08-17 12:00:00,62.75,62.87,62.75,62.8,35800.0,35.4931,35.561,35.4931,35.5214,35800.0
2005-08-17 12:30:00,62.8,62.91,62.8,62.86,36800.0,35.5214,35.5836,35.5214,35.5553,36800.0
2005-08-17 13:00:00,62.86,62.99,62.86,62.99,26700.0,35.5553,35.6289,35.5553,35.6289,26700.0
2005-08-17 13:30:00,62.99,63.0,62.93,62.98,19100.0,35.6289,35.6345,35.5949,35.6232,19100.0
2005-08-17 14:00:00,62.99,63.0,62.86,62.98,78000.0,35.6289,35.6345,35.5553,35.6232,78000.0
2005-08-17 14:30:00,62.98,62.99,62.83,62.85,31900.0,35.6232,35.6289,35.5383,35.5497,31900.0
2005-08-17 15:00:00,62.82,63.0,62.82,62.91,68100.0,35.5327,35.6345,35.5327,35.5836,68100.0
2005-08-17 15:30:00,62.92,62.96,62.84,62.89,105200.0,35.5893,35.6119,35.544,35.5723,105200.0
2005-08-18 09:30:00,62.91,62.91,62.62,62.68,180700.0,35.5836,35.5836,35.4196,35.4535,180700.0
2005-08-18 10:00:00,62.67,62.8,62.6,62.75,102200.0,35.4478,35.5214,35.4083,35.4931,102200.0
2005-08-18 10:30:00,62.76,62.76,62.68,62.69,114800.0,35.4988,35.4988,35.4535,35.4592,114800.0
2005-08-18 11:00:00,62.69,62.98,62.64,62.9,240100.0,35.4592,35.6232,35.4309,35.5779,240100.0
2005-08-18 11:30:00,62.9,62.9,62.73,62.76,34300.0,35.5779,35.5779,35.4818,35.4988,34300.0
2005-08-18 12:00:00,62.77,62.85,62.76,62.78,48000.0,35.5044,35.5497,35.4988,35.5101,48000.0
2005-08-18 12:30:00,62.79,62.79,62.7,62.71,47100.0,35.5157,35.5157,35.4648,35.4705,47100.0
2005-08-18 13:00:00,62.71,62.85,62.68,62.85,95300.0,35.4705,35.5497,35.4535,35.5497,95300.0
2005-08-18 13:30:00,62.85,62.88,62.77,62.79,22200.0,35.5497,35.5666,35.5044,35.5157,22200.0
2005-08-18 14:00:00,62.78,62.78,62.62,62.63,110400.0,35.5101,35.5101,35.4196,35.4252,110400.0
2005-08-18 14:30:00,62.63,62.77,62.62,62.71,39800.0,35.4252,35.5044,35.4196,35.4705,39800.0
2005-08-18 15:00:00,62.71,62.75,62.64,62.65,150700.0,35.4705,35.4931,35.4309,35.4365,150700.0
2005-08-18 15:30:00,62.65,62.77,62.6,62.65,176800.0,35.4365,35.5044,35.4083,35.4365,176800.0
2005-08-19 09:30:00,62.95,62.96,62.8,62.91,160800.0,35.6062,35.6119,35.5214,35.5836,160800.0
2005-08-19 10:00:00,62.92,62.97,62.71,62.74,83600.0,35.5893,35.6175,35.4705,35.4874,83600.0
2005-08-19 10:30:00,62.74,62.74,62.51,62.55,59000.0,35.4874,35.4874,35.3573,35.38,59000.0
2005-08-19 11:00:00,62.55,62.6,62.5,62.54,63800.0,35.38,35.4083,35.3517,35.3743,63800.0
2005-08-19 11:30:00,62.53,62.6,62.49,62.5,44300.0,35.3687,35.4083,35.346,35.3517,44300.0
2005-08-19 12:00:00,62.49,62.58,62.45,62.5,98700.0,35.346,35.3969,35.3234,35.3517,98700.0
2005-08-19 12:30:00,62.49,62.51,62.44,62.49,45500.0,35.346,35.3573,35.3178,35.346,45500.0
2005-08-19 13:00:00,62.49,62.5,62.4,62.45,98700.0,35.346,35.3517,35.2951,35.3234,98700.0
2005-08-19 13:30:00,62.44,62.45,62.4,62.43,67900.0,35.3178,35.3234,35.2951,35.3121,67900.0
2005-08-19 14:00:00,62.43,62.59,62.43,62.59,84900.0,35.3121,35.4026,35.3121,35.4026,84900.0
2005-08-19 14:30:00,62.6,62.6,62.45,62.6,132000.0,35.4083,35.4083,35.3234,35.4083,132000.0
2005-08-19 15:00:00,62.6,62.62,62.48,62.49,61400.0,35.4083,35.4196,35.3404,35.346,61400.0
2005-08-19 15:30:00,62.49,62.51,62.45,62.47,83800.0,35.346,35.3573,35.3234,35.3347,83800.0
2005-08-22 09:30:00,62.51,62.85,62.49,62.83,87800.0,35.3573,35.5497,35.346,35.5383,87800.0
2005-08-22 10:00:00,62.83,62.87,62.76,62.86,82700.0,35.5383,35.561,35.4988,35.5553,82700.0
2005-08-22 10:30:00,62.86,62.97,62.86,62.97,33900.0,35.5553,35.6175,35.5553,35.6175,33900.0
2005-08-22 11:00:00,62.97,63.02,62.87,63.0,47000.0,35.6175,35.6458,35.561,35.6345,47000.0
2005-08-22 11:30:00,63.0,63.0,62.81,62.86,46900.0,35.6345,35.6345,35.527,35.5553,46900.0
2005-08-22 12:00:00,62.85,62.85,62.68,62.71,64400.0,35.5497,35.5497,35.4535,35.4705,64400.0
2005-08-22 12:30:00,62.7,62.73,62.59,62.65,43500.0,35.4648,35.4818,35.4026,35.4365,43500.0
2005-08-22 13:00:00,62.66,62.81,62.57,62.81,59700.0,35.4422,35.527,35.3913,35.527,59700.0
2005-08-22 13:30:00,62.83,62.85,62.73,62.82,71800.0,35.5383,35.5497,35.4818,35.5327,71800.0
2005-08-22 14:00:00,62.81,62.9,62.75,62.84,95600.0,35.527,35.5779,35.4931,35.544,95600.0
2005-08-22 14:30:00,62.84,62.91,62.78,62.81,70900.0,35.544,35.5836,35.5101,35.527,70900.0
2005-08-22 15:00:00,62.81,62.97,62.78,62.92,215200.0,35.527,35.6175,35.5101,35.5893,215200.0
2005-08-22 15:30:00,62.91,63.02,62.89,63.02,273000.0,35.5836,35.6458,35.5723,35.6458,273000.0
2005-08-23 09:30:00,63.08,63.1,62.57,62.76,84200.0,35.6798,35.6911,35.3913,35.4988,84200.0
2005-08-23 10:00:00,62.7,62.97,62.54,62.82,37100.0,35.4648,35.6175,35.3743,35.5327,37100.0
2005-08-23 10:30:00,62.8,63.06,62.71,63.06,88800.0,35.5214,35.6684,35.4705,35.6684,88800.0
2005-08-23 11:00:00,63.06,63.25,63.06,63.2,120300.0,35.6684,35.7759,35.6684,35.7476,120300.0
2005-08-23 11:30:00,63.21,63.21,62.94,62.97,100400.0,35.7533,35.7533,35.6006,35.6175,100400.0
2005-08-23 12:00:00,62.97,62.99,62.85,62.98,64900.0,35.6175,35.6289,35.5497,35.6232,64900.0
2005-08-23 12:30:00,62.99,63.06,62.98,63.0,64400.0,35.6289,35.6684,35.6232,35.6345,64400.0
2005-08-23 13:00:00,63.0,63.04,62.96,62.96,40200.0,35.6345,35.6571,35.6119,35.6119,40200.0
2005-08-23 13:30:00,62.96,63.04,62.9,63.01,43400.0,35.6119,35.6571,35.5779,35.6402,43400.0
2005-08-23 14:00:00,63.01,63.22,62.98,63.19,75900.0,35.6402,35.7589,35.6232,35.742,75900.0
2005-08-23 14:30:00,63.19,63.32,63.16,63.19,72300.0,35.742,35.8155,35.725,35.742,72300.0
2005-08-23 15:00:00,63.18,63.22,63.09,63.15,119100.0,35.7363,35.7589,35.6854,35.7194,119100.0
2005-08-23 15:30:00,63.15,63.17,63.03,63.08,122200.0,35.7194,35.7307,35.6515,35.6798,122200.0
2005-08-24 09:30:00,63.05,63.06,62.65,62.74,153800.0,35.6628,35.6684,35.4365,35.4874,153800.0
2005-08-24 10:00:00,62.74,62.86,62.37,62.43,199900.0,35.4874,35.5553,35.2782,35.3121,199900.0
2005-08-24 10:30:00,62.42,62.74,62.42,62.7,182900.0,35.3064,35.4874,35.3064,35.4648,182900.0
2005-08-24 11:00:00,62.69,62.76,62.53,62.74,98100.0,35.4592,35.4988,35.3687,35.4874,98100.0
2005-08-24 11:30:00,62.74,62.9,62.73,62.82,72900.0,35.4874,35.5779,35.4818,35.5327,72900.0
2005-08-24 12:00:00,62.82,62.82,62.69,62.75,53500.0,35.5327,35.5327,35.4592,35.4931,53500.0
2005-08-24 12:30:00,62.74,62.75,62.73,62.75,38500.0,35.4874,35.4931,35.4818,35.4931,38500.0
2005-08-24 13:00:00,62.74,62.75,62.63,62.64,31300.0,35.4874,35.4931,35.4252,35.4309,31300.0
2005-08-24 13:30:00,62.64,62.65,62.54,62.62,90900.0,35.4309,35.4365,35.3743,35.4196,90900.0
2005-08-24 14:00:00,62.62,62.7,62.5,62.53,112400.0,35.4196,35.4648,35.3517,35.3687,112400.0
2005-08-24 14:30:00,62.54,62.57,62.34,62.41,104600.0,35.3743,35.3913,35.2612,35.3008,104600.0
2005-08-24 15:00:00,62.4,62.41,61.98,62.19,243200.0,35.2951,35.3008,35.0576,35.1763,243200.0
2005-08-24 15:30:00,62.19,62.43,62.19,62.3,243700.0,35.1763,35.3121,35.1763,35.2386,243700.0
2005-08-25 09:30:00,62.5,62.5,61.99,62.01,201400.0,35.3517,35.3517,35.0632,35.0745,201400.0
2005-08-25 10:00:00,62.02,62.1,62.0,62.08,106600.0,35.0802,35.1254,35.0689,35.1141,106600.0
2005-08-25 10:30:00,62.07,62.14,62.0,62.0,97300.0,35.1085,35.1481,35.0689,35.0689,97300.0
2005-08-25 11:00:00,62.01,62.01,61.7,61.83,261100.0,35.0745,35.0745,34.8992,34.9727,261100.0
2005-08-25 11:30:00,61.82,61.91,61.7,61.86,113100.0,34.9671,35.018,34.8992,34.9897,113100.0
2005-08-25 12:00:00,61.87,62.02,61.87,61.99,96300.0,34.9953,35.0802,34.9953,35.0632,96300.0
2005-08-25 12:30:00,61.99,62.1,61.97,62.0,210300.0,35.0632,35.1254,35.0519,35.0689,210300.0
2005-08-25 13:00:00,62.0,62.15,61.98,62.03,346300.0,35.0689,35.1537,35.0576,35.0858,346300.0
2005-08-25 13:30:00,62.03,62.08,61.97,61.98,38900.0,35.0858,35.1141,35.0519,35.0576,38900.0
2005-08-25 14:00:00,61.98,62.11,61.91,62.0,247100.0,35.0576,35.1311,35.018,35.0689,247100.0
2005-08-25 14:30:00,62.03,62.04,61.96,61.97,211400.0,35.0858,35.0915,35.0463,35.0519,211400.0
2005-08-25 15:00:00,61.97,62.0,61.91,61.94,120400.0,35.0519,35.0689,35.018,35.0349,120400.0
2005-08-25 15:30:00,61.94,62.05,61.92,62.0,158000.0,35.0349,35.0972,35.0236,35.0689,158000.0
2005-08-26 09:30:00,61.9,61.94,61.6,61.91,155400.0,35.0123,35.0349,34.8426,35.018,155400.0
2005-08-26 10:00:00,61.91,61.96,61.7,61.94,154400.0,35.018,35.0463,34.8992,35.0349,154400.0
2005-08-26 10:30:00,61.87,61.96,61.8,61.83,102400.0,34.9953,35.0463,34.9558,34.9727,102400.0
2005-08-26 11:00:00,61.83,61.83,61.7,61.73,98200.0,34.9727,34.9727,34.8992,34.9162,98200.0
2005-08-26 11:30:00,61.72,61.72,61.46,61.59,80400.0,34.9105,34.9105,34.7634,34.837,80400.0
2005-08-26 12:00:00,61.59,61.8,61.59,61.77,47100.0,34.837,34.9558,34.837,34.9388,47100.0
2005-08-26 12:30:00,61.77,61.77,61.63,61.66,106300.0,34.9388,34.9388,34.8596,34.8766,106300.0
2005-08-26 13:00:00,61.66,61.74,61.61,61.64,120700.0,34.8766,34.9218,34.8483,34.8653,120700.0
2005-08-26 13:30:00,61.64,61.73,61.64,61.7,81100.0,34.8653,34.9162,34.8653,34.8992,81100.0
2005-08-26 14:00:00,61.7,61.9,61.6,61.85,103900.0,34.8992,35.0123,34.8426,34.984,103900.0
2005-08-26 14:30:00,61.85,61.87,61.76,61.84,84900.0,34.984,34.9953,34.9331,34.9784,84900.0
2005-08-26 15:00:00,61.84,61.93,61.84,61.89,103400.0,34.9784,35.0293,34.9784,35.0067,103400.0
2005-08-26 15:30:00,61.89,61.94,61.77,61.77,113800.0,35.0067,35.0349,34.9388,34.9388,113800.0
2005-08-29 09:30:00,61.61,62.05,61.6,62.05,153600.0,34.8483,35.0972,34.8426,35.0972,153600.0
2005-08-29 10:00:00,62.05,62.72,62.05,62.63,196600.0,35.0972,35.4761,35.0972,35.4252,196600.0
2005-08-29 10:30:00,62.62,62.64,62.52,62.59,141400.0,35.4196,35.4309,35.363,35.4026,141400.0
2005-08-29 11:00:00,62.59,62.6,62.5,62.51,144300.0,35.4026,35.4083,35.3517,35.3573,144300.0
2005-08-29 11:30:00,62.51,62.6,62.48,62.51,139100.0,35.3573,35.4083,35.3404,35.3573,139100.0
2005-08-29 12:00:00,62.51,62.58,62.42,62.58,86900.0,35.3573,35.3969,35.3064,35.3969,86900.0
2005-08-29 12:30:00,62.58,62.6,62.5,62.55,93700.0,35.3969,35.4083,35.3517,35.38,93700.0
2005-08-29 13:00:00,62.57,62.71,62.57,62.64,128000.0,35.3913,35.4705,35.3913,35.4309,128000.0
2005-08-29 13:30:00,62.63,62.9,62.61,62.81,124100.0,35.4252,35.5779,35.4139,35.527,124100.0
2005-08-29 14:00:00,62.81,62.81,62.55,62.62,113900.0,35.527,35.527,35.38,35.4196,113900.0
2005-08-29 14:30:00,62.62,62.7,62.56,62.63,86800.0,35.4196,35.4648,35.3856,35.4252,86800.0
2005-08-29 15:00:00,62.61,62.7,62.57,62.67,79600.0,35.4139,35.4648,35.3913,35.4478,79600.0
2005-08-29 15:30:00,62.67,62.74,62.56,62.66,154200.0,35.4478,35.4874,35.3856,35.4422,154200.0
2005-08-30 09:30:00,62.42,62.51,62.2,62.34,213600.0,35.4482,35.4993,35.3233,35.4028,213600.0
2005-08-30 10:00:00,62.34,62.36,62.02,62.03,179400.0,35.4028,35.4141,35.2211,35.2267,179400.0
2005-08-30 10:30:00,62.03,62.23,62.0,62.22,142800.0,35.2267,35.3403,35.2097,35.3346,142800.0
2005-08-30 11:00:00,62.22,62.22,62.02,62.15,137000.0,35.3346,35.3346,35.2211,35.2949,137000.0
2005-08-30 11:30:00,62.15,62.23,62.07,62.13,162900.0,35.2949,35.3403,35.2494,35.2835,162900.0
2005-08-30 12:00:00,62.13,62.32,62.11,62.26,111500.0,35.2835,35.3914,35.2722,35.3573,111500.0
2005-08-30 12:30:00,62.27,62.41,62.25,62.4,106500.0,35.363,35.4425,35.3517,35.4369,106500.0
2005-08-30 13:00:00,62.39,62.39,62.16,62.28,90500.0,35.4312,35.4312,35.3006,35.3687,90500.0
2005-08-30 13:30:00,62.28,62.5,62.26,62.27,86000.0,35.3687,35.4936,35.3573,35.363,86000.0
2005-08-30 14:00:00,62.27,62.28,61.94,62.01,165600.0,35.363,35.3687,35.1756,35.2154,165600.0
2005-08-30 14:30:00,62.02,62.1,61.95,61.96,139000.0,35.2211,35.2665,35.1813,35.187,139000.0
2005-08-30 15:00:00,61.96,62.1,61.9,62.06,195200.0,35.187,35.2665,35.1529,35.2438,195200.0
2005-08-30 15:30:00,62.05,62.41,62.05,62.28,171200.0,35.2381,35.4425,35.2381,35.3687,171200.0
2005-08-31 09:30:00,62.28,62.28,61.86,61.86,102100.0,35.3687,35.3687,35.1302,35.1302,102100.0
2005-08-31 10:00:00,61.82,62.0,61.7,61.73,148500.0,35.1075,35.2097,35.0393,35.0564,148500.0
2005-08-31 10:30:00,61.73,61.88,61.67,61.7,165100.0,35.0564,35.1415,35.0223,35.0393,165100.0
2005-08-31 11:00:00,61.72,61.9,61.7,61.71,126500.0,35.0507,35.1529,35.0393,35.045,126500.0
2005-08-31 11:30:00,61.72,61.8,61.65,61.67,132000.0,35.0507,35.0961,35.0109,35.0223,132000.0
2005-08-31 12:00:00,61.67,61.69,61.34,61.34,172100.0,35.0223,35.0336,34.8349,34.8349,172100.0
2005-08-31 12:30:00,61.38,61.5,61.34,61.4,78400.0,34.8576,34.9257,34.8349,34.869,78400.0
2005-08-31 13:00:00,61.41,61.68,61.4,61.63,176300.0,34.8746,35.028,34.869,34.9996,176300.0
2005-08-31 13:30:00,61.63,61.75,61.52,61.67,103000.0,34.9996,35.0677,34.9371,35.0223,103000.0
2005-08-31 14:00:00,61.66,61.75,61.56,61.73,133700.0,35.0166,35.0677,34.9598,35.0564,133700.0
2005-08-31 14:30:00,61.75,61.89,61.71,61.86,91800.0,35.0677,35.1472,35.045,35.1302,91800.0
2005-08-31 15:00:00,61.87,62.02,61.82,62.02,107100.0,35.1359,35.2211,35.1075,35.2211,107100.0
2005-08-31 15:30:00,62.02,62.22,62.01,62.17,184000.0,35.2211,35.3346,35.2154,35.3062,184000.0
2005-09-01 09:30:00,62.6,62.6,62.35,62.47,167400.0,35.5504,35.5504,35.4085,35.4766,167400.0
2005-09-01 10:00:00,62.47,62.49,62.23,62.3,125300.0,35.4766,35.488,35.3403,35.3801,125300.0
2005-09-01 10:30:00,62.33,62.41,62.18,62.22,123500.0,35.3971,35.4425,35.3119,35.3346,123500.0
2005-09-01 11:00:00,62.24,62.48,62.22,62.22,86500.0,35.346,35.4823,35.3346,35.3346,86500.0
2005-09-01 11:30:00,62.23,62.62,62.2,62.48,113000.0,35.3403,35.5618,35.3233,35.4823,113000.0
2005-09-01 12:00:00,62.48,62.48,62.31,62.38,63400.0,35.4823,35.4823,35.3857,35.4255,63400.0
2005-09-01 12:30:00,62.39,62.41,62.21,62.25,83400.0,35.4312,35.4425,35.329,35.3517,83400.0
2005-09-01 13:00:00,62.26,62.3,62.12,62.24,54700.0,35.3573,35.3801,35.2778,35.346,54700.0
2005-09-01 13:30:00,62.25,62.29,61.95,61.99,85400.0,35.3517,35.3744,35.1813,35.204,85400.0
2005-09-01 14:00:00,61.99,62.01,61.78,61.95,94900.0,35.204,35.2154,35.0848,35.1813,94900.0
2005-09-01 14:30:00,61.95,62.05,61.95,61.95,83100.0,35.1813,35.2381,35.1813,35.1813,83100.0
2005-09-01 15:00:00,61.94,61.99,61.84,61.85,194200.0,35.1756,35.204,35.1188,35.1245,194200.0
2005-09-01 15:30:00,61.85,61.89,61.76,61.84,222700.0,35.1245,35.1472,35.0734,35.1188,222700.0
2005-09-02 09:30:00,61.76,61.89,61.65,61.68,156900.0,35.0734,35.1472,35.0109,35.028,156900.0
2005-09-02 10:00:00,61.68,61.8,61.66,61.71,94800.0,35.028,35.0961,35.0166,35.045,94800.0
2005-09-02 10:30:00,61.69,61.75,61.65,61.7,82000.0,35.0336,35.0677,35.0109,35.0393,82000.0
2005-09-02 11:00:00,61.72,61.78,61.66,61.69,114200.0,35.0507,35.0848,35.0166,35.0336,114200.0
2005-09-02 11:30:00,61.69,61.69,61.6,61.62,94700.0,35.0336,35.0336,34.9825,34.9939,94700.0
2005-09-02 12:00:00,61.62,61.83,61.61,61.71,56900.0,34.9939,35.1132,34.9882,35.045,56900.0
2005-09-02 12:30:00,61.7,61.93,61.7,61.89,63200.0,35.0393,35.1699,35.0393,35.1472,63200.0
2005-09-02 13:00:00,61.9,62.03,61.82,62.03,82900.0,35.1529,35.2267,35.1075,35.2267,82900.0
2005-09-02 13:30:00,62.02,62.09,61.93,62.05,53300.0,35.2211,35.2608,35.1699,35.2381,53300.0
2005-09-02 14:00:00,62.05,62.07,61.71,61.74,104700.0,35.2381,35.2494,35.045,35.062,104700.0
2005-09-02 14:30:00,61.72,61.78,61.7,61.73,50600.0,35.0507,35.0848,35.0393,35.0564,50600.0
2005-09-02 15:00:00,61.72,61.77,61.69,61.72,87700.0,35.0507,35.0791,35.0336,35.0507,87700.0
2005-09-02 15:30:00,61.73,61.76,61.55,61.6,177900.0,35.0564,35.0734,34.9541,34.9825,177900.0
2005-09-06 09:30:00,61.75,62.06,61.71,62.05,77400.0,35.0677,35.2438,35.045,35.2381,77400.0
2005-09-06 10:00:00,62.06,62.24,62.01,62.21,79600.0,35.2438,35.346,35.2154,35.329,79600.0
2005-09-06 10:30:00,62.21,62.39,62.2,62.37,56900.0,35.329,35.4312,35.3233,35.4198,56900.0
2005-09-06 11:00:00,62.36,62.37,62.2,62.22,62100.0,35.4141,35.4198,35.3233,35.3346,62100.0
2005-09-06 11:30:00,62.22,62.22,61.99,62.0,66200.0,35.3346,35.3346,35.204,35.2097,66200.0
2005-09-06 12:00:00,62.0,62.18,61.99,62.14,43400.0,35.2097,35.3119,35.204,35.2892,43400.0
2005-09-06 12:30:00,62.15,62.22,62.09,62.22,27600.0,35.2949,35.3346,35.2608,35.3346,27600.0
2005-09-06 13:00:00,62.22,62.32,62.07,62.14,36800.0,35.3346,35.3914,35.2494,35.2892,36800.0
2005-09-06 13:30:00,62.15,62.34,62.07,62.32,63700.0,35.2949,35.4028,35.2494,35.3914,63700.0
2005-09-06 14:00:00,62.32,62.35,62.14,62.17,82100.0,35.3914,35.4085,35.2892,35.3062,82100.0
2005-09-06 14:30:00,62.18,62.22,62.15,62.21,48800.0,35.3119,35.3346,35.2949,35.329,48800.0
2005-09-06 15:00:00,62.21,62.32,62.19,62.24,83300.0,35.329,35.3914,35.3176,35.346,83300.0
2005-09-06 15:30:00,62.23,62.28,62.13,62.19,273700.0,35.3403,35.3687,35.2835,35.3176,273700.0
2005-09-07 09:30:00,62.6,62.73,62.44,62.63,170200.0,35.5504,35.6243,35.4596,35.5675,170200.0
2005-09-07 10:00:00,62.63,62.63,62.54,62.62,110700.0,35.5675,35.5675,35.5164,35.5618,110700.0
2005-09-07 10:30:00,62.62,62.75,62.61,62.69,87200.0,35.5618,35.6356,35.5561,35.6015,87200.0
2005-09-07 11:00:00,62.69,62.76,62.56,62.69,104100.0,35.6015,35.6413,35.5277,35.6015,104100.0
2005-09-07 11:30:00,62.7,62.83,62.66,62.8,74800.0,35.6072,35.6811,35.5845,35.664,74800.0
2005-09-07 12:00:00,62.8,62.87,62.79,62.81,76200.0,35.664,35.7038,35.6583,35.6697,76200.0
2005-09-07 12:30:00,62.82,62.82,62.65,62.68,102100.0,35.6754,35.6754,35.5788,35.5959,102100.0
2005-09-07 13:00:00,62.68,62.71,62.57,62.58,120700.0,35.5959,35.6129,35.5334,35.5391,120700.0
2005-09-07 13:30:00,62.6,62.7,62.58,62.67,53800.0,35.5504,35.6072,35.5391,35.5902,53800.0
2005-09-07 14:00:00,62.68,62.71,62.6,62.61,99000.0,35.5959,35.6129,35.5504,35.5561,99000.0
2005-09-07 14:30:00,62.61,62.88,62.6,62.8,97700.0,35.5561,35.7094,35.5504,35.664,97700.0
2005-09-07 15:00:00,62.8,62.89,62.79,62.8,140400.0,35.664,35.7151,35.6583,35.664,140400.0
2005-09-07 15:30:00,62.79,62.87,62.74,62.86,162900.0,35.6583,35.7038,35.6299,35.6981,162900.0
2005-09-08 09:30:00,62.94,62.94,62.7,62.72,114300.0,35.7435,35.7435,35.6072,35.6186,114300.0
2005-09-08 10:00:00,62.72,62.81,62.66,62.69,70500.0,35.6186,35.6697,35.5845,35.6015,70500.0
2005-09-08 10:30:00,62.69,62.85,62.66,62.68,98800.0,35.6015,35.6924,35.5845,35.5959,98800.0
2005-09-08 11:00:00,62.69,62.78,62.64,62.76,94300.0,35.6015,35.6527,35.5732,35.6413,94300.0
2005-09-08 11:30:00,62.76,62.94,62.75,62.91,50500.0,35.6413,35.7435,35.6356,35.7265,50500.0
2005-09-08 12:00:00,62.91,62.91,62.76,62.83,35900.0,35.7265,35.7265,35.6413,35.6811,35900.0
2005-09-08 12:30:00,62.82,62.82,62.77,62.77,55900.0,35.6754,35.6754,35.647,35.647,55900.0
2005-09-08 13:00:00,62.77,62.81,62.68,62.69,37900.0,35.647,35.6697,35.5959,35.6015,37900.0
2005-09-08 13:30:00,62.7,62.71,62.63,62.71,50300.0,35.6072,35.6129,35.5675,35.6129,50300.0
2005-09-08 14:00:00,62.72,62.78,62.7,62.72,67200.0,35.6186,35.6527,35.6072,35.6186,67200.0
2005-09-08 14:30:00,62.72,62.81,62.71,62.75,75100.0,35.6186,35.6697,35.6129,35.6356,75100.0
2005-09-08 15:00:00,62.76,62.76,62.72,62.75,98200.0,35.6413,35.6413,35.6186,35.6356,98200.0
2005-09-08 15:30:00,62.75,62.82,62.73,62.78,101200.0,35.6356,35.6754,35.6243,35.6527,101200.0
2005-09-09 09:30:00,62.8,62.99,62.77,62.96,54500.0,35.664,35.7719,35.647,35.7549,54500.0
2005-09-09 10:00:00,62.96,63.0,62.87,62.97,68600.0,35.7549,35.7776,35.7038,35.7606,68600.0
2005-09-09 10:30:00,62.96,62.96,62.79,62.8,64500.0,35.7549,35.7549,35.6583,35.664,64500.0
2005-09-09 11:00:00,62.81,62.84,62.64,62.7,53700.0,35.6697,35.6867,35.5732,35.6072,53700.0
2005-09-09 11:30:00,62.71,62.96,62.71,62.84,65400.0,35.6129,35.7549,35.6129,35.6867,65400.0
2005-09-09 12:00:00,62.84,62.99,62.84,62.98,33300.0,35.6867,35.7719,35.6867,35.7662,33300.0
2005-09-09 12:30:00,62.96,62.96,62.89,62.91,17400.0,35.7549,35.7549,35.7151,35.7265,17400.0
2005-09-09 13:00:00,62.89,62.95,62.87,62.88,48100.0,35.7151,35.7492,35.7038,35.7094,48100.0
2005-09-09 13:30:00,62.87,62.89,62.84,62.84,35400.0,35.7038,35.7151,35.6867,35.6867,35400.0
2005-09-09 14:00:00,62.84,62.86,62.78,62.78,71600.0,35.6867,35.6981,35.6527,35.6527,71600.0
2005-09-09 14:30:00,62.78,62.89,62.76,62.84,82200.0,35.6527,35.7151,35.6413,35.6867,82200.0
2005-09-09 15:00:00,62.84,62.85,62.69,62.7,103800.0,35.6867,35.6924,35.6015,35.6072,103800.0
2005-09-09 15:30:00,62.7,62.72,62.64,62.68,222600.0,35.6072,35.6186,35.5732,35.5959,222600.0
2005-09-12 09:30:00,63.05,63.2,62.88,63.01,232200.0,35.806,35.8912,35.7094,35.7833,232200.0
2005-09-12 10:00:00,63.02,63.11,62.69,62.79,130700.0,35.789,35.8401,35.6015,35.6583,130700.0
2005-09-12 10:30:00,62.81,62.89,62.77,62.83,161900.0,35.6697,35.7151,35.647,35.6811,161900.0
2005-09-12 11:00:00,62.83,62.98,62.78,62.95,90300.0,35.6811,35.7662,35.6527,35.7492,90300.0
2005-09-12 11:30:00,62.93,62.93,62.74,62.75,66900.0,35.7378,35.7378,35.6299,35.6356,66900.0
2005-09-12 12:00:00,62.75,62.95,62.75,62.95,62100.0,35.6356,35.7492,35.6356,35.7492,62100.0
2005-09-12 12:30:00,62.94,62.95,62.73,62.73,41100.0,35.7435,35.7492,35.6243,35.6243,41100.0
2005-09-12 13:00:00,62.72,62.77,62.64,62.64,35000.0,35.6186,35.647,35.5732,35.5732,35000.0
2005-09-12 13:30:00,62.65,62.65,62.49,62.49,88700.0,35.5788,35.5788,35.488,35.488,88700.0
2005-09-12 14:00:00,62.48,62.64,62.47,62.62,65900.0,35.4823,35.5732,35.4766,35.5618,65900.0
2005-09-12 14:30:00,62.62,62.73,62.61,62.72,59100.0,35.5618,35.6243,35.5561,35.6186,59100.0
2005-09-12 15:00:00,62.72,62.74,62.65,62.69,125400.0,35.6186,35.6299,35.5788,35.6015,125400.0
2005-09-12 15:30:00,62.7,62.75,62.62,62.73,161100.0,35.6072,35.6356,35.5618,35.6243,161100.0
2005-09-13 09:30:00,62.7,62.99,62.56,62.98,236900.0,35.6072,35.7719,35.5277,35.7662,236900.0
2005-09-13 10:00:00,62.99,63.5,62.98,63.3,212200.0,35.7719,36.0615,35.7662,35.948,212200.0
2005-09-13 10:30:00,63.3,63.3,62.8,62.81,99000.0,35.948,35.948,35.664,35.6697,99000.0
2005-09-13 11:00:00,62.81,62.9,62.59,62.6,133300.0,35.6697,35.7208,35.5448,35.5504,133300.0
2005-09-13 11:30:00,62.6,62.7,62.55,62.62,70000.0,35.5504,35.6072,35.522,35.5618,70000.0
2005-09-13 12:00:00,62.62,62.76,62.56,62.76,70600.0,35.5618,35.6413,35.5277,35.6413,70600.0
2005-09-13 12:30:00,62.76,62.77,62.66,62.72,79600.0,35.6413,35.647,35.5845,35.6186,79600.0
2005-09-13 13:00:00,62.72,62.73,62.56,62.57,46200.0,35.6186,35.6243,35.5277,35.5334,46200.0
2005-09-13 13:30:00,62.56,62.59,62.41,62.48,88100.0,35.5277,35.5448,35.4425,35.4823,88100.0
2005-09-13 14:00:00,62.5,62.95,62.42,62.81,119200.0,35.4936,35.7492,35.4482,35.6697,119200.0
2005-09-13 14:30:00,62.82,62.83,62.72,62.73,77000.0,35.6754,35.6811,35.6186,35.6243,77000.0
2005-09-13 15:00:00,62.73,62.74,62.42,62.61,83000.0,35.6243,35.6299,35.4482,35.5561,83000.0
2005-09-13 15:30:00,62.61,62.7,62.42,62.59,138100.0,35.5561,35.6072,35.4482,35.5448,138100.0
2005-09-14 09:30:00,62.7,62.82,62.22,62.27,90000.0,35.6072,35.6754,35.3346,35.363,90000.0
2005-09-14 10:00:00,62.27,62.47,62.26,62.41,99400.0,35.363,35.4766,35.3573,35.4425,99400.0
2005-09-14 10:30:00,62.4,62.64,62.36,62.48,115200.0,35.4369,35.5732,35.4141,35.4823,115200.0
2005-09-14 11:00:00,62.49,62.6,62.43,62.45,82200.0,35.488,35.5504,35.4539,35.4652,82200.0
2005-09-14 11:30:00,62.45,62.53,62.3,62.37,113900.0,35.4652,35.5107,35.3801,35.4198,113900.0
2005-09-14 12:00:00,62.36,62.37,62.22,62.22,61000.0,35.4141,35.4198,35.3346,35.3346,61000.0
2005-09-14 12:30:00,62.21,62.23,62.15,62.18,54700.0,35.329,35.3403,35.2949,35.3119,54700.0
2005-09-14 13:00:00,62.17,62.31,62.17,62.27,60100.0,35.3062,35.3857,35.3062,35.363,60100.0
2005-09-14 13:30:00,62.27,62.27,62.08,62.16,65800.0,35.363,35.363,35.2551,35.3006,65800.0
2005-09-14 14:00:00,62.17,62.18,61.88,62.0,157700.0,35.3062,35.3119,35.1415,35.2097,157700.0
2005-09-14 14:30:00,62.01,62.11,61.99,62.05,98700.0,35.2154,35.2722,35.204,35.2381,98700.0
2005-09-14 15:00:00,62.06,62.07,61.99,62.04,108100.0,35.2438,35.2494,35.204,35.2324,108100.0
2005-09-14 15:30:00,62.04,62.25,62.04,62.19,125800.0,35.2324,35.3517,35.2324,35.3176,125800.0
2005-09-15 09:30:00,62.2,62.4,62.1,62.28,109300.0,35.3233,35.4369,35.2665,35.3687,109300.0
2005-09-15 10:00:00,62.28,62.49,62.26,62.3,69300.0,35.3687,35.488,35.3573,35.3801,69300.0
2005-09-15 10:30:00,62.3,62.57,62.26,62.47,97800.0,35.3801,35.5334,35.3573,35.4766,97800.0
2005-09-15 11:00:00,62.46,62.62,62.45,62.57,92400.0,35.4709,35.5618,35.4652,35.5334,92400.0
2005-09-15 11:30:00,62.58,62.75,62.42,62.42,49800.0,35.5391,35.6356,35.4482,35.4482,49800.0
2005-09-15 12:00:00,62.41,62.42,62.27,62.41,62000.0,35.4425,35.4482,35.363,35.4425,62000.0
2005-09-15 12:30:00,62.41,62.51,62.41,62.45,39100.0,35.4425,35.4993,35.4425,35.4652,39100.0
2005-09-15 13:00:00,62.45,62.69,62.45,62.57,69000.0,35.4652,35.6015,35.4652,35.5334,69000.0
2005-09-15 13:30:00,62.56,62.61,62.52,62.54,58100.0,35.5277,35.5561,35.505,35.5164,58100.0
2005-09-15 14:00:00,62.52,62.54,62.44,62.5,67700.0,35.505,35.5164,35.4596,35.4936,67700.0
2005-09-15 14:30:00,62.5,62.57,62.48,62.48,50100.0,35.4936,35.5334,35.4823,35.4823,50100.0
2005-09-15 15:00:00,62.48,62.48,62.32,62.33,92200.0,35.4823,35.4823,35.3914,35.3971,92200.0
2005-09-15 15:30:00,62.33,62.42,62.27,62.37,123200.0,35.3971,35.4482,35.363,35.4198,123200.0
2005-09-16 09:30:00,62.39,62.7,62.38,62.49,461700.0,35.4312,35.6072,35.4255,35.488,461700.0
2005-09-16 10:00:00,62.47,62.55,62.12,62.15,152300.0,35.4766,35.522,35.2778,35.2949,152300.0
2005-09-16 10:30:00,62.15,62.37,62.07,62.21,104700.0,35.2949,35.4198,35.2494,35.329,104700.0
2005-09-16 11:00:00,62.22,62.32,62.17,62.22,118100.0,35.3346,35.3914,35.3062,35.3346,118100.0
2005-09-16 11:30:00,62.22,62.25,62.08,62.11,140700.0,35.3346,35.3517,35.2551,35.2722,140700.0
2005-09-16 12:00:00,62.12,62.23,62.05,62.15,124200.0,35.2778,35.3403,35.2381,35.2949,124200.0
2005-09-16 12:30:00,62.16,62.32,62.12,62.3,108800.0,35.3006,35.3914,35.2778,35.3801,108800.0
2005-09-16 13:00:00,62.3,63.28,62.01,62.03,224700.0,35.3801,35.9366,35.2154,35.2267,224700.0
2005-09-16 13:30:00,62.02,62.26,62.01,62.23,138600.0,35.2211,35.3573,35.2154,35.3403,138600.0
2005-09-16 14:00:00,62.23,62.35,62.21,62.3,181700.0,35.3403,35.4085,35.329,35.3801,181700.0
2005-09-16 14:30:00,62.3,62.5,62.24,62.49,136100.0,35.3801,35.4936,35.346,35.488,136100.0
2005-09-16 15:00:00,62.49,62.9,62.49,62.9,205100.0,35.488,35.7208,35.488,35.7208,205100.0
2005-09-16 15:30:00,62.9,62.91,62.22,62.43,703500.0,35.7208,35.7265,35.3346,35.4539,703500.0
2005-09-19 09:30:00,62.48,62.48,62.28,62.33,231800.0,35.4823,35.4823,35.3687,35.3971,231800.0
2005-09-19 10:00:00,62.34,62.42,62.3,62.34,270400.0,35.4028,35.4482,35.3801,35.4028,270400.0
2005-09-19 10:30:00,62.34,62.38,62.17,62.17,210300.0,35.4028,35.4255,35.3062,35.3062,210300.0
2005-09-19 11:00:00,62.17,62.23,62.01,62.1,150500.0,35.3062,35.3403,35.2154,35.2665,150500.0
2005-09-19 11:30:00,62.11,62.12,62.0,62.05,134300.0,35.2722,35.2778,35.2097,35.2381,134300.0
2005-09-19 12:00:00,62.05,62.19,62.03,62.09,87700.0,35.2381,35.3176,35.2267,35.2608,87700.0
2005-09-19 12:30:00,62.08,62.22,62.08,62.19,57200.0,35.2551,35.3346,35.2551,35.3176,57200.0
2005-09-19 13:00:00,62.18,62.19,62.05,62.09,56700.0,35.3119,35.3176,35.2381,35.2608,56700.0
2005-09-19 13:30:00,62.08,62.23,62.08,62.18,45300.0,35.2551,35.3403,35.2551,35.3119,45300.0
2005-09-19 14:00:00,62.19,62.22,62.06,62.07,58900.0,35.3176,35.3346,35.2438,35.2494,58900.0
2005-09-19 14:30:00,62.07,62.13,62.03,62.1,57300.0,35.2494,35.2835,35.2267,35.2665,57300.0
2005-09-19 15:00:00,62.12,62.13,62.03,62.07,134400.0,35.2778,35.2835,35.2267,35.2494,134400.0
2005-09-19 15:30:00,62.06,62.24,62.05,62.2,209500.0,35.2438,35.346,35.2381,35.3233,209500.0
2005-09-20 09:30:00,62.18,62.18,61.7,62.0,146500.0,35.3119,35.3119,35.0393,35.2097,146500.0
2005-09-20 10:00:00,62.0,62.09,61.89,62.01,88000.0,35.2097,35.2608,35.1472,35.2154,88000.0
2005-09-20 10:30:00,62.0,62.01,61.89,61.96,132100.0,35.2097,35.2154,35.1472,35.187,132100.0
2005-09-20 11:00:00,61.96,62.11,61.95,62.06,111900.0,35.187,35.2722,35.1813,35.2438,111900.0
2005-09-20 11:30:00,62.07,62.1,61.98,61.99,170200.0,35.2494,35.2665,35.1983,35.204,170200.0
2005-09-20 12:00:00,61.99,62.02,61.96,61.97,119000.0,35.204,35.2211,35.187,35.1927,119000.0
2005-09-20 12:30:00,61.97,62.0,61.92,62.0,72400.0,35.1927,35.2097,35.1643,35.2097,72400.0
2005-09-20 13:00:00,61.99,62.0,61.88,61.89,63900.0,35.204,35.2097,35.1415,35.1472,63900.0
2005-09-20 13:30:00,61.89,61.9,61.84,61.85,41200.0,35.1472,35.1529,35.1188,35.1245,41200.0
2005-09-20 14:00:00,61.84,61.91,61.75,61.81,141000.0,35.1188,35.1586,35.0677,35.1018,141000.0
2005-09-20 14:30:00,61.81,61.9,61.58,61.66,185400.0,35.1018,35.1529,34.9712,35.0166,185400.0
2005-09-20 15:00:00,61.66,61.68,61.55,61.67,153100.0,35.0166,35.028,34.9541,35.0223,153100.0
2005-09-20 15:30:00,61.67,61.7,61.5,61.6,330900.0,35.0223,35.0393,34.9257,34.9825,330900.0
2005-09-21 09:30:00,61.62,61.85,61.24,61.4,241800.0,34.9939,35.1245,34.7781,34.869,241800.0
2005-09-21 10:00:00,61.39,61.55,61.33,61.53,143100.0,34.8633,34.9541,34.8292,34.9428,143100.0
2005-09-21 10:30:00,61.53,61.63,61.4,61.49,74000.0,34.9428,34.9996,34.869,34.9201,74000.0
2005-09-21 11:00:00,61.49,61.64,61.45,61.46,115800.0,34.9201,35.0053,34.8974,34.903,115800.0
2005-09-21 11:30:00,61.46,61.52,61.34,61.4,112500.0,34.903,34.9371,34.8349,34.869,112500.0
2005-09-21 12:00:00,61.4,61.41,61.18,61.19,143800.0,34.869,34.8746,34.744,34.7497,143800.0
2005-09-21 12:30:00,61.19,61.28,61.09,61.15,165300.0,34.7497,34.8008,34.6929,34.727,165300.0
2005-09-21 13:00:00,61.14,61.19,60.99,61.0,143600.0,34.7213,34.7497,34.6361,34.6418,143600.0
2005-09-21 13:30:00,61.0,61.01,60.61,60.66,156800.0,34.6418,34.6475,34.4203,34.4487,156800.0
2005-09-21 14:00:00,60.67,60.75,60.58,60.65,205800.0,34.4544,34.4998,34.4033,34.443,205800.0
2005-09-21 14:30:00,60.64,60.86,60.58,60.81,172400.0,34.4374,34.5623,34.4033,34.5339,172400.0
2005-09-21 15:00:00,60.82,60.82,60.57,60.58,209200.0,34.5396,34.5396,34.3976,34.4033,209200.0
2005-09-21 15:30:00,60.57,60.62,60.51,60.53,281500.0,34.3976,34.426,34.3635,34.3749,281500.0
2005-09-22 09:30:00,60.56,60.57,59.82,60.1,360500.0,34.3919,34.3976,33.9717,34.1307,360500.0
2005-09-22 10:00:00,60.1,60.57,60.06,60.38,352400.0,34.1307,34.3976,34.108,34.2897,352400.0
2005-09-22 10:30:00,60.38,60.39,60.1,60.14,127100.0,34.2897,34.2954,34.1307,34.1534,127100.0
2005-09-22 11:00:00,60.15,60.34,60.12,60.13,198500.0,34.1591,34.267,34.142,34.1477,198500.0
2005-09-22 11:30:00,60.13,60.33,60.04,60.32,162400.0,34.1477,34.2613,34.0966,34.2556,162400.0
2005-09-22 12:00:00,60.32,60.32,60.04,60.04,127800.0,34.2556,34.2556,34.0966,34.0966,127800.0
2005-09-22 12:30:00,60.05,60.44,60.03,60.18,129800.0,34.1023,34.3238,34.0909,34.1761,129800.0
2005-09-22 13:00:00,60.18,60.26,60.14,60.17,167500.0,34.1761,34.2216,34.1534,34.1704,167500.0
2005-09-22 13:30:00,60.16,60.31,60.1,60.19,203200.0,34.1648,34.2499,34.1307,34.1818,203200.0
2005-09-22 14:00:00,60.19,60.5,60.19,60.45,306800.0,34.1818,34.3578,34.1818,34.3295,306800.0
2005-09-22 14:30:00,60.39,60.6,60.16,60.21,266900.0,34.2954,34.4146,34.1648,34.1932,266900.0
2005-09-22 15:00:00,60.21,60.44,60.17,60.42,213100.0,34.1932,34.3238,34.1704,34.3124,213100.0
2005-09-22 15:30:00,60.41,60.56,60.4,60.47,249700.0,34.3067,34.3919,34.3011,34.3408,249700.0
2005-09-23 09:30:00,60.57,61.05,60.57,60.83,221600.0,34.3976,34.6702,34.3976,34.5453,221600.0
2005-09-23 10:00:00,60.83,61.13,60.73,60.85,201600.0,34.5453,34.7156,34.4885,34.5566,201600.0
2005-09-23 10:30:00,60.81,61.02,60.75,61.02,127500.0,34.5339,34.6532,34.4998,34.6532,127500.0
2005-09-23 11:00:00,61.01,61.31,61.01,61.13,147700.0,34.6475,34.8178,34.6475,34.7156,147700.0
2005-09-23 11:30:00,61.17,61.28,61.04,61.21,75300.0,34.7383,34.8008,34.6645,34.7611,75300.0
2005-09-23 12:00:00,61.2,61.21,61.07,61.13,82300.0,34.7554,34.7611,34.6816,34.7156,82300.0
2005-09-23 12:30:00,61.11,61.13,61.05,61.13,50500.0,34.7043,34.7156,34.6702,34.7156,50500.0
2005-09-23 13:00:00,61.13,61.31,61.11,61.24,139300.0,34.7156,34.8178,34.7043,34.7781,139300.0
2005-09-23 13:30:00,61.24,61.61,61.22,61.59,102000.0,34.7781,34.9882,34.7667,34.9769,102000.0
2005-09-23 14:00:00,61.59,61.68,61.48,61.6,65200.0,34.9769,35.028,34.9144,34.9825,65200.0
2005-09-23 14:30:00,61.6,61.66,61.54,61.56,43900.0,34.9825,35.0166,34.9485,34.9598,43900.0
2005-09-23 15:00:00,61.56,61.64,61.48,61.52,88300.0,34.9598,35.0053,34.9144,34.9371,88300.0
2005-09-23 15:30:00,61.52,61.52,61.21,61.3,156100.0,34.9371,34.9371,34.7611,34.8122,156100.0
2005-09-26 09:30:00,61.5,61.88,61.47,61.71,168600.0,34.9257,35.1415,34.9087,35.045,168600.0
2005-09-26 10:00:00,61.7,61.98,61.61,61.89,106200.0,35.0393,35.1983,34.9882,35.1472,106200.0
2005-09-26 10:30:00,61.9,61.9,61.7,61.81,107500.0,35.1529,35.1529,35.0393,35.1018,107500.0
2005-09-26 11:00:00,61.81,61.83,61.62,61.79,85400.0,35.1018,35.1132,34.9939,35.0904,85400.0
2005-09-26 11:30:00,61.79,61.84,61.58,61.58,47300.0,35.0904,35.1188,34.9712,34.9712,47300.0
2005-09-26 12:00:00,61.57,61.76,61.55,61.7,60200.0,34.9655,35.0734,34.9541,35.0393,60200.0
2005-09-26 12:30:00,61.7,61.74,61.52,61.59,59200.0,35.0393,35.062,34.9371,34.9769,59200.0
2005-09-26 13:00:00,61.6,61.65,61.49,61.52,78400.0,34.9825,35.0109,34.9201,34.9371,78400.0
2005-09-26 13:30:00,61.52,61.53,61.35,61.4,79600.0,34.9371,34.9428,34.8406,34.869,79600.0
2005-09-26 14:00:00,61.4,61.41,61.2,61.29,57400.0,34.869,34.8746,34.7554,34.8065,57400.0
2005-09-26 14:30:00,61.27,61.29,61.11,61.14,80300.0,34.7951,34.8065,34.7043,34.7213,80300.0
2005-09-26 15:00:00,61.14,61.32,61.14,61.19,68400.0,34.7213,34.8235,34.7213,34.7497,68400.0
2005-09-26 15:30:00,61.18,61.58,61.18,61.42,159800.0,34.744,34.9712,34.744,34.8803,159800.0
2005-09-27 09:30:00,61.3,61.5,61.28,61.42,111100.0,34.8122,34.9257,34.8008,34.8803,111100.0
2005-09-27 10:00:00,61.41,61.43,61.29,61.37,126300.0,34.8746,34.886,34.8065,34.8519,126300.0
2005-09-27 10:30:00,61.44,61.47,61.36,61.46,100300.0,34.8917,34.9087,34.8462,34.903,100300.0
2005-09-27 11:00:00,61.45,61.61,61.45,61.51,123300.0,34.8974,34.9882,34.8974,34.9314,123300.0
2005-09-27 11:30:00,61.49,61.59,61.45,61.51,146100.0,34.9201,34.9769,34.8974,34.9314,146100.0
2005-09-27 12:00:00,61.5,61.62,61.48,61.59,65600.0,34.9257,34.9939,34.9144,34.9769,65600.0
2005-09-27 12:30:00,61.59,61.76,61.55,61.75,74800.0,34.9769,35.0734,34.9541,35.0677,74800.0
2005-09-27 13:00:00,61.73,61.75,61.6,61.66,96600.0,35.0564,35.0677,34.9825,35.0166,96600.0
2005-09-27 13:30:00,61.66,61.71,61.6,61.68,59100.0,35.0166,35.045,34.9825,35.028,59100.0
2005-09-27 14:00:00,61.68,61.74,61.47,61.59,181000.0,35.028,35.062,34.9087,34.9769,181000.0
2005-09-27 14:30:00,61.59,61.89,61.57,61.85,113300.0,34.9769,35.1472,34.9655,35.1245,113300.0
2005-09-27 15:00:00,61.86,61.9,61.71,61.74,200600.0,35.1302,35.1529,35.045,35.062,200600.0
2005-09-27 15:30:00,61.74,61.85,61.56,61.59,193600.0,35.062,35.1245,34.9598,34.9769,193600.0
2005-09-28 09:30:00,61.91,61.92,61.75,61.89,206300.0,35.1586,35.1643,35.0677,35.1472,206300.0
2005-09-28 10:00:00,61.85,61.9,61.79,61.81,116600.0,35.1245,35.1529,35.0904,35.1018,116600.0
2005-09-28 10:30:00,61.8,61.83,61.7,61.7,88300.0,35.0961,35.1132,35.0393,35.0393,88300.0
2005-09-28 11:00:00,61.71,61.78,61.71,61.77,121600.0,35.045,35.0848,35.045,35.0791,121600.0
2005-09-28 11:30:00,61.77,61.77,61.52,61.53,64200.0,35.0791,35.0791,34.9371,34.9428,64200.0
2005-09-28 12:00:00,61.52,61.59,61.48,61.5,113000.0,34.9371,34.9769,34.9144,34.9257,113000.0
2005-09-28 12:30:00,61.49,61.49,61.27,61.29,131800.0,34.9201,34.9201,34.7951,34.8065,131800.0
2005-09-28 13:00:00,61.29,61.3,61.2,61.2,50800.0,34.8065,34.8122,34.7554,34.7554,50800.0
2005-09-28 13:30:00,61.2,61.22,61.1,61.21,74300.0,34.7554,34.7667,34.6986,34.7611,74300.0
2005-09-28 14:00:00,61.21,61.49,61.21,61.49,127400.0,34.7611,34.9201,34.7611,34.9201,127400.0
2005-09-28 14:30:00,61.49,61.51,61.43,61.5,43000.0,34.9201,34.9314,34.886,34.9257,43000.0
2005-09-28 15:00:00,61.49,61.62,61.49,61.54,98400.0,34.9201,34.9939,34.9201,34.9485,98400.0
2005-09-28 15:30:00,61.54,61.65,61.35,61.43,184200.0,34.9485,35.0109,34.8406,34.886,184200.0
2005-09-29 09:30:00,61.55,61.55,61.05,61.05,84500.0,34.9541,34.9541,34.6702,34.6702,84500.0
2005-09-29 10:00:00,61.0,61.18,60.84,61.11,99300.0,34.6418,34.744,34.5509,34.7043,99300.0
2005-09-29 10:30:00,61.11,61.11,60.77,60.79,132500.0,34.7043,34.7043,34.5112,34.5225,132500.0
2005-09-29 11:00:00,60.79,60.83,60.64,60.64,96300.0,34.5225,34.5453,34.4374,34.4374,96300.0
2005-09-29 11:30:00,60.64,61.0,60.54,60.9,112600.0,34.4374,34.6418,34.3806,34.585,112600.0
2005-09-29 12:00:00,60.9,60.96,60.84,60.92,87600.0,34.585,34.6191,34.5509,34.5964,87600.0
2005-09-29 12:30:00,60.92,60.96,60.8,60.96,68800.0,34.5964,34.6191,34.5282,34.6191,68800.0
2005-09-29 13:00:00,60.95,61.07,60.93,60.98,107000.0,34.6134,34.6816,34.602,34.6304,107000.0
2005-09-29 13:30:00,60.98,61.05,60.87,60.89,118200.0,34.6304,34.6702,34.568,34.5793,118200.0
2005-09-29 14:00:00,60.89,61.0,60.79,60.86,202500.0,34.5793,34.6418,34.5225,34.5623,202500.0
2005-09-29 14:30:00,60.86,60.95,60.79,60.9,130900.0,34.5623,34.6134,34.5225,34.585,130900.0
2005-09-29 15:00:00,60.9,61.0,60.86,60.98,162700.0,34.585,34.6418,34.5623,34.6304,162700.0
2005-09-29 15:30:00,60.98,60.99,60.87,60.97,291400.0,34.6304,34.6361,34.568,34.6248,291400.0
2005-09-30 09:30:00,60.9,61.2,60.68,60.92,277000.0,34.585,34.7554,34.4601,34.5964,277000.0
2005-09-30 10:00:00,60.93,60.95,60.62,60.85,256000.0,34.602,34.6134,34.426,34.5566,256000.0
2005-09-30 10:30:00,60.85,61.04,60.76,60.97,92300.0,34.5566,34.6645,34.5055,34.6248,92300.0
2005-09-30 11:00:00,60.97,61.12,60.89,60.93,222300.0,34.6248,34.7099,34.5793,34.602,222300.0
2005-09-30 11:30:00,60.94,61.06,60.92,60.99,129300.0,34.6077,34.6759,34.5964,34.6361,129300.0
2005-09-30 12:00:00,60.99,61.1,60.95,61.05,104100.0,34.6361,34.6986,34.6134,34.6702,104100.0
2005-09-30 12:30:00,61.03,61.15,61.01,61.14,103300.0,34.6588,34.727,34.6475,34.7213,103300.0
2005-09-30 13:00:00,61.14,61.2,61.05,61.07,88800.0,34.7213,34.7554,34.6702,34.6816,88800.0
2005-09-30 13:30:00,61.07,61.3,61.05,61.17,146700.0,34.6816,34.8122,34.6702,34.7383,146700.0
2005-09-30 14:00:00,61.17,61.21,61.1,61.16,164000.0,34.7383,34.7611,34.6986,34.7327,164000.0
2005-09-30 14:30:00,61.17,61.28,61.14,61.19,165400.0,34.7383,34.8008,34.7213,34.7497,165400.0
2005-09-30 15:00:00,61.18,61.29,61.16,61.19,213700.0,34.744,34.8065,34.7327,34.7497,213700.0
2005-09-30 15:30:00,61.19,61.24,61.01,61.07,259000.0,34.7497,34.7781,34.6475,34.6816,259000.0
2005-10-03 09:30:00,61.2,61.33,60.96,61.21,234500.0,34.7554,34.8292,34.6191,34.7611,234500.0
2005-10-03 10:00:00,61.25,61.34,60.9,61.02,115400.0,34.7838,34.8349,34.585,34.6532,115400.0
2005-10-03 10:30:00,61.02,61.02,60.78,60.78,49500.0,34.6532,34.6532,34.5169,34.5169,49500.0
2005-10-03 11:00:00,60.78,60.87,60.72,60.75,61400.0,34.5169,34.568,34.4828,34.4998,61400.0
2005-10-03 11:30:00,60.76,60.86,60.71,60.83,76900.0,34.5055,34.5623,34.4771,34.5453,76900.0
2005-10-03 12:00:00,60.8,60.95,60.8,60.88,138000.0,34.5282,34.6134,34.5282,34.5736,138000.0
2005-10-03 12:30:00,60.89,61.02,60.8,60.94,72100.0,34.5793,34.6532,34.5282,34.6077,72100.0
2005-10-03 13:00:00,60.93,61.05,60.93,60.99,76200.0,34.602,34.6702,34.602,34.6361,76200.0
2005-10-03 13:30:00,61.0,61.13,61.0,61.09,68700.0,34.6418,34.7156,34.6418,34.6929,68700.0
2005-10-03 14:00:00,61.08,61.09,60.99,61.04,55000.0,34.6872,34.6929,34.6361,34.6645,55000.0
2005-10-03 14:30:00,61.05,61.2,61.02,61.18,80400.0,34.6702,34.7554,34.6532,34.744,80400.0
2005-10-03 15:00:00,61.2,61.45,61.18,61.3,155700.0,34.7554,34.8974,34.744,34.8122,155700.0
2005-10-03 15:30:00,61.3,61.53,61.29,61.43,213900.0,34.8122,34.9428,34.8065,34.886,213900.0
2005-10-04 09:30:00,61.42,61.61,61.31,61.43,75100.0,34.8803,34.9882,34.8178,34.886,75100.0
2005-10-04 10:00:00,61.44,61.7,61.44,61.64,136700.0,34.8917,35.0393,34.8917,35.0053,136700.0
2005-10-04 10:30:00,61.63,61.63,61.4,61.53,133700.0,34.9996,34.9996,34.869,34.9428,133700.0
2005-10-04 11:00:00,61.53,61.6,61.26,61.35,168800.0,34.9428,34.9825,34.7895,34.8406,168800.0
2005-10-04 11:30:00,61.37,61.49,61.35,61.48,110600.0,34.8519,34.9201,34.8406,34.9144,110600.0
2005-10-04 12:00:00,61.48,61.5,61.44,61.47,89200.0,34.9144,34.9257,34.8917,34.9087,89200.0
2005-10-04 12:30:00,61.47,61.49,61.42,61.47,42300.0,34.9087,34.9201,34.8803,34.9087,42300.0
2005-10-04 13:00:00,61.47,61.48,61.3,61.3,194000.0,34.9087,34.9144,34.8122,34.8122,194000.0
2005-10-04 13:30:00,61.3,61.3,60.96,60.96,76200.0,34.8122,34.8122,34.6191,34.6191,76200.0
2005-10-04 14:00:00,60.97,60.97,60.75,60.75,135000.0,34.6248,34.6248,34.4998,34.4998,135000.0
2005-10-04 14:30:00,60.75,60.8,60.59,60.61,240300.0,34.4998,34.5282,34.409,34.4203,240300.0
2005-10-04 15:00:00,60.61,60.65,60.47,60.59,219800.0,34.4203,34.443,34.3408,34.409,219800.0
2005-10-04 15:30:00,60.59,60.75,60.5,60.51,313200.0,34.409,34.4998,34.3578,34.3635,313200.0
2005-10-05 09:30:00,60.27,60.39,60.18,60.25,124200.0,34.2272,34.2954,34.1761,34.2159,124200.0
2005-10-05 10:00:00,60.25,60.29,60.0,60.26,158500.0,34.2159,34.2386,34.0739,34.2216,158500.0
2005-10-05 10:30:00,60.27,60.4,60.24,60.24,102700.0,34.2272,34.3011,34.2102,34.2102,102700.0
2005-10-05 11:00:00,60.25,60.52,60.21,60.22,112800.0,34.2159,34.3692,34.1932,34.1988,112800.0
2005-10-05 11:30:00,60.2,60.27,60.15,60.2,127700.0,34.1875,34.2272,34.1591,34.1875,127700.0
2005-10-05 12:00:00,60.2,60.26,60.16,60.22,74500.0,34.1875,34.2216,34.1648,34.1988,74500.0
2005-10-05 12:30:00,60.23,60.4,60.2,60.4,761500.0,34.2045,34.3011,34.1875,34.3011,761500.0
2005-10-05 13:00:00,60.4,60.58,60.39,60.52,139900.0,34.3011,34.4033,34.2954,34.3692,139900.0
2005-10-05 13:30:00,60.53,60.6,60.44,60.48,62700.0,34.3749,34.4146,34.3238,34.3465,62700.0
2005-10-05 14:00:00,60.48,60.63,60.48,60.56,121600.0,34.3465,34.4317,34.3465,34.3919,121600.0
2005-10-05 14:30:00,60.56,60.58,60.4,60.43,86000.0,34.3919,34.4033,34.3011,34.3181,86000.0
2005-10-05 15:00:00,60.4,60.45,60.13,60.25,124200.0,34.3011,34.3295,34.1477,34.2159,124200.0
2005-10-05 15:30:00,60.25,60.25,60.05,60.11,306900.0,34.2159,34.2159,34.1023,34.1364,306900.0
2005-10-06 09:30:00,60.25,60.65,60.13,60.64,197000.0,34.2159,34.443,34.1477,34.4374,197000.0
2005-10-06 10:00:00,60.64,60.7,60.51,60.58,280200.0,34.4374,34.4714,34.3635,34.4033,280200.0
2005-10-06 10:30:00,60.58,60.75,60.5,60.72,140800.0,34.4033,34.4998,34.3578,34.4828,140800.0
2005-10-06 11:00:00,60.72,60.78,60.59,60.59,58200.0,34.4828,34.5169,34.409,34.409,58200.0
2005-10-06 11:30:00,60.58,60.6,60.37,60.39,61600.0,34.4033,34.4146,34.284,34.2954,61600.0
2005-10-06 12:00:00,60.39,60.52,60.24,60.25,40600.0,34.2954,34.3692,34.2102,34.2159,40600.0
2005-10-06 12:30:00,60.24,60.25,60.06,60.19,91300.0,34.2102,34.2159,34.108,34.1818,91300.0
2005-10-06 13:00:00,60.19,60.34,60.11,60.33,79000.0,34.1818,34.267,34.1364,34.2613,79000.0
2005-10-06 13:30:00,60.3,60.43,60.17,60.2,95900.0,34.2443,34.3181,34.1704,34.1875,95900.0
2005-10-06 14:00:00,60.21,60.3,60.05,60.27,92200.0,34.1932,34.2443,34.1023,34.2272,92200.0
2005-10-06 14:30:00,60.26,60.38,60.15,60.3,109800.0,34.2216,34.2897,34.1591,34.2443,109800.0
2005-10-06 15:00:00,60.31,60.41,60.15,60.25,155900.0,34.2499,34.3067,34.1591,34.2159,155900.0
2005-10-06 15:30:00,60.25,60.55,60.02,60.44,195000.0,34.2159,34.3862,34.0853,34.3238,195000.0
2005-10-07 09:30:00,60.65,60.68,60.24,60.39,139200.0,34.443,34.4601,34.2102,34.2954,139200.0
2005-10-07 10:00:00,60.38,60.4,60.2,60.25,142000.0,34.2897,34.3011,34.1875,34.2159,142000.0
2005-10-07 10:30:00,60.23,60.29,60.09,60.25,81600.0,34.2045,34.2386,34.125,34.2159,81600.0
2005-10-07 11:00:00,60.25,60.25,60.01,60.05,122900.0,34.2159,34.2159,34.0796,34.1023,122900.0
2005-10-07 11:30:00,60.06,60.25,60.04,60.23,49300.0,34.108,34.2159,34.0966,34.2045,49300.0
2005-10-07 12:00:00,60.23,60.26,60.11,60.14,83400.0,34.2045,34.2216,34.1364,34.1534,83400.0
2005-10-07 12:30:00,60.14,60.15,60.06,60.09,53900.0,34.1534,34.1591,34.108,34.125,53900.0
2005-10-07 13:00:00,60.09,60.22,60.07,60.17,149000.0,34.125,34.1988,34.1137,34.1704,149000.0
2005-10-07 13:30:00,60.16,60.31,60.15,60.18,61400.0,34.1648,34.2499,34.1591,34.1761,61400.0
2005-10-07 14:00:00,60.17,60.18,60.04,60.15,62800.0,34.1704,34.1761,34.0966,34.1591,62800.0
2005-10-07 14:30:00,60.15,60.37,60.11,60.19,95900.0,34.1591,34.284,34.1364,34.1818,95900.0
2005-10-07 15:00:00,60.18,60.28,60.14,60.2,103300.0,34.1761,34.2329,34.1534,34.1875,103300.0
2005-10-07 15:30:00,60.19,60.41,60.11,60.33,222300.0,34.1818,34.3067,34.1364,34.2613,222300.0
2005-10-10 09:30:00,60.17,60.44,60.07,60.23,137300.0,34.1704,34.3238,34.1137,34.2045,137300.0
2005-10-10 10:00:00,60.23,60.44,60.13,60.38,99000.0,34.2045,34.3238,34.1477,34.2897,99000.0
2005-10-10 10:30:00,60.39,60.53,60.28,60.31,61600.0,34.2954,34.3749,34.2329,34.2499,61600.0
2005-10-10 11:00:00,60.31,60.51,60.31,60.45,57900.0,34.2499,34.3635,34.2499,34.3295,57900.0
2005-10-10 11:30:00,60.45,60.51,60.26,60.26,42900.0,34.3295,34.3635,34.2216,34.2216,42900.0
2005-10-10 12:00:00,60.27,60.43,60.27,60.43,39200.0,34.2272,34.3181,34.2272,34.3181,39200.0
2005-10-10 12:30:00,60.46,60.77,60.46,60.71,49400.0,34.3351,34.5112,34.3351,34.4771,49400.0
2005-10-10 13:00:00,60.7,60.7,60.55,60.64,49300.0,34.4714,34.4714,34.3862,34.4374,49300.0
2005-10-10 13:30:00,60.64,60.69,60.5,60.5,69800.0,34.4374,34.4657,34.3578,34.3578,69800.0
2005-10-10 14:00:00,60.49,60.49,60.29,60.37,63100.0,34.3522,34.3522,34.2386,34.284,63100.0
2005-10-10 14:30:00,60.37,60.48,60.32,60.43,96000.0,34.284,34.3465,34.2556,34.3181,96000.0
2005-10-10 15:00:00,60.42,60.53,60.41,60.46,92800.0,34.3124,34.3749,34.3067,34.3351,92800.0
2005-10-10 15:30:00,60.46,60.57,60.4,60.49,122700.0,34.3351,34.3976,34.3011,34.3522,122700.0
2005-10-11 09:30:00,60.4,60.71,60.4,60.51,95300.0,34.3011,34.4771,34.3011,34.3635,95300.0
2005-10-11 10:00:00,60.51,60.63,60.38,60.62,101100.0,34.3635,34.4317,34.2897,34.426,101100.0
2005-10-11 10:30:00,60.61,60.64,60.34,60.49,82700.0,34.4203,34.4374,34.267,34.3522,82700.0
2005-10-11 11:00:00,60.49,60.52,60.38,60.42,80900.0,34.3522,34.3692,34.2897,34.3124,80900.0
2005-10-11 11:30:00,60.42,60.45,60.34,60.37,94600.0,34.3124,34.3295,34.267,34.284,94600.0
2005-10-11 12:00:00,60.37,60.37,59.94,59.95,67300.0,34.284,34.284,34.0398,34.0455,67300.0
2005-10-11 12:30:00,59.94,60.0,59.87,59.87,106600.0,34.0398,34.0739,34.0001,34.0001,106600.0
2005-10-11 13:00:00,59.86,59.92,59.84,59.88,78400.0,33.9944,34.0285,33.983,34.0058,78400.0
2005-10-11 13:30:00,59.88,59.93,59.65,59.68,119100.0,34.0058,34.0341,33.8751,33.8922,119100.0
2005-10-11 14:00:00,59.68,59.99,59.52,59.91,211200.0,33.8922,34.0682,33.8013,34.0228,211200.0
2005-10-11 14:30:00,59.9,59.9,59.65,59.69,143700.0,34.0171,34.0171,33.8751,33.8979,143700.0
2005-10-11 15:00:00,59.7,59.79,59.56,59.57,137100.0,33.9035,33.9546,33.824,33.8297,137100.0
2005-10-11 15:30:00,59.57,59.73,59.52,59.56,199400.0,33.8297,33.9206,33.8013,33.824,199400.0
2005-10-12 09:30:00,59.59,60.0,59.59,59.9,153600.0,33.8411,34.0739,33.8411,34.0171,153600.0
2005-10-12 10:00:00,59.9,60.11,59.74,59.91,91500.0,34.0171,34.1364,33.9262,34.0228,91500.0
2005-10-12 10:30:00,59.92,60.05,59.75,59.82,59200.0,34.0285,34.1023,33.9319,33.9717,59200.0
2005-10-12 11:00:00,59.82,60.1,59.72,60.05,102600.0,33.9717,34.1307,33.9149,34.1023,102600.0
2005-10-12 11:30:00,60.07,60.07,59.46,59.46,88900.0,34.1137,34.1137,33.7672,33.7672,88900.0
2005-10-12 12:00:00,59.44,59.66,59.26,59.54,108600.0,33.7559,33.8808,33.6537,33.8127,108600.0
2005-10-12 12:30:00,59.55,59.6,59.39,59.46,66400.0,33.8183,33.8467,33.7275,33.7672,66400.0
2005-10-12 13:00:00,59.46,59.65,59.41,59.5,61100.0,33.7672,33.8751,33.7388,33.7899,61100.0
2005-10-12 13:30:00,59.5,59.59,59.26,59.29,63700.0,33.7899,33.8411,33.6537,33.6707,63700.0
2005-10-12 14:00:00,59.28,59.37,58.97,59.07,162200.0,33.665,33.7161,33.489,33.5458,162200.0
2005-10-12 14:30:00,59.07,59.28,59.03,59.16,101500.0,33.5458,33.665,33.523,33.5969,101500.0
2005-10-12 15:00:00,59.17,59.52,59.1,59.4,185700.0,33.6025,33.8013,33.5628,33.7332,185700.0
2005-10-12 15:30:00,59.39,59.62,59.33,59.44,145700.0,33.7275,33.8581,33.6934,33.7559,145700.0
2005-10-13 09:30:00,59.5,59.95,59.5,59.84,106300.0,33.7899,34.0455,33.7899,33.983,106300.0
2005-10-13 10:00:00,59.84,59.85,59.48,59.65,54500.0,33.983,33.9887,33.7786,33.8751,54500.0
2005-10-13 10:30:00,59.65,59.7,59.48,59.49,65200.0,33.8751,33.9035,33.7786,33.7843,65200.0
2005-10-13 11:00:00,59.47,59.57,59.23,59.35,48400.0,33.7729,33.8297,33.6366,33.7048,48400.0
2005-10-13 11:30:00,59.36,59.43,58.99,59.0,87200.0,33.7104,33.7502,33.5003,33.506,87200.0
2005-10-13 12:00:00,59.0,59.14,58.95,59.06,144500.0,33.506,33.5855,33.4776,33.5401,144500.0
2005-10-13 12:30:00,59.09,59.36,59.08,59.26,67900.0,33.5571,33.7104,33.5514,33.6537,67900.0
2005-10-13 13:00:00,59.24,59.24,59.0,59.08,54800.0,33.6423,33.6423,33.506,33.5514,54800.0
2005-10-13 13:30:00,59.08,59.09,58.5,58.92,144600.0,33.5514,33.5571,33.2221,33.4606,144600.0
2005-10-13 14:00:00,58.94,59.3,58.93,59.03,142300.0,33.4719,33.6764,33.4662,33.523,142300.0
2005-10-13 14:30:00,59.03,59.32,59.03,59.12,147900.0,33.523,33.6877,33.523,33.5741,147900.0
2005-10-13 15:00:00,59.12,59.29,59.1,59.2,75900.0,33.5741,33.6707,33.5628,33.6196,75900.0
2005-10-13 15:30:00,59.21,59.37,59.11,59.29,139800.0,33.6253,33.7161,33.5685,33.6707,139800.0
2005-10-14 09:30:00,59.6,59.76,59.34,59.5,321300.0,33.8467,33.9376,33.6991,33.7899,321300.0
2005-10-14 10:00:00,59.51,59.78,59.51,59.71,103200.0,33.7956,33.949,33.7956,33.9092,103200.0
2005-10-14 10:30:00,59.71,59.8,59.62,59.63,148400.0,33.9092,33.9603,33.8581,33.8638,148400.0
2005-10-14 11:00:00,59.64,59.8,59.55,59.7,66500.0,33.8695,33.9603,33.8183,33.9035,66500.0
2005-10-14 11:30:00,59.72,59.98,59.61,59.96,66600.0,33.9149,34.0625,33.8524,34.0512,66600.0
2005-10-14 12:00:00,59.96,60.0,59.93,59.98,62600.0,34.0512,34.0739,34.0341,34.0625,62600.0
2005-10-14 12:30:00,59.97,60.03,59.76,59.78,66800.0,34.0569,34.0909,33.9376,33.949,66800.0
2005-10-14 13:00:00,59.78,60.06,59.75,60.06,89100.0,33.949,34.108,33.9319,34.108,89100.0
2005-10-14 13:30:00,60.05,60.29,59.93,60.29,66100.0,34.1023,34.2386,34.0341,34.2386,66100.0
2005-10-14 14:00:00,60.29,60.29,60.13,60.19,74600.0,34.2386,34.2386,34.1477,34.1818,74600.0
2005-10-14 14:30:00,60.2,60.56,60.18,60.5,122500.0,34.1875,34.3919,34.1761,34.3578,122500.0
2005-10-14 15:00:00,60.5,60.56,60.46,60.51,121900.0,34.3578,34.3919,34.3351,34.3635,121900.0
2005-10-14 15:30:00,60.51,60.88,60.51,60.73,376600.0,34.3635,34.5736,34.3635,34.4885,376600.0
2005-10-17 09:30:00,60.6,60.71,60.18,60.34,156200.0,34.4146,34.4771,34.1761,34.267,156200.0
2005-10-17 10:00:00,60.35,60.58,60.08,60.58,74100.0,34.2727,34.4033,34.1193,34.4033,74100.0
2005-10-17 10:30:00,60.58,60.71,60.52,60.59,63500.0,34.4033,34.4771,34.3692,34.409,63500.0
2005-10-17 11:00:00,60.59,60.65,60.48,60.6,94600.0,34.409,34.443,34.3465,34.4146,94600.0
2005-10-17 11:30:00,60.61,60.76,60.61,60.68,79400.0,34.4203,34.5055,34.4203,34.4601,79400.0
2005-10-17 12:00:00,60.69,60.69,60.56,60.64,99600.0,34.4657,34.4657,34.3919,34.4374,99600.0
2005-10-17 12:30:00,60.64,60.64,60.55,60.57,81300.0,34.4374,34.4374,34.3862,34.3976,81300.0
2005-10-17 13:00:00,60.56,60.69,60.49,60.67,61500.0,34.3919,34.4657,34.3522,34.4544,61500.0
2005-10-17 13:30:00,60.67,60.8,60.63,60.77,70000.0,34.4544,34.5282,34.4317,34.5112,70000.0
2005-10-17 14:00:00,60.76,60.77,60.62,60.63,89400.0,34.5055,34.5112,34.426,34.4317,89400.0
2005-10-17 14:30:00,60.63,60.77,60.59,60.73,94200.0,34.4317,34.5112,34.409,34.4885,94200.0
2005-10-17 15:00:00,60.74,60.99,60.74,60.98,139700.0,34.4941,34.6361,34.4941,34.6304,139700.0
2005-10-17 15:30:00,60.99,61.27,60.97,61.18,295300.0,34.6361,34.7951,34.6248,34.744,295300.0
2005-10-18 09:30:00,60.95,61.16,60.83,60.97,191500.0,34.6134,34.7327,34.5453,34.6248,191500.0
2005-10-18 10:00:00,60.96,60.96,60.76,60.84,128500.0,34.6191,34.6191,34.5055,34.5509,128500.0
2005-10-18 10:30:00,60.84,60.9,60.69,60.88,111100.0,34.5509,34.585,34.4657,34.5736,111100.0
2005-10-18 11:00:00,60.89,61.19,60.88,61.05,121900.0,34.5793,34.7497,34.5736,34.6702,121900.0
2005-10-18 11:30:00,61.05,61.1,60.87,60.96,95400.0,34.6702,34.6986,34.568,34.6191,95400.0
2005-10-18 12:00:00,60.96,61.0,60.86,60.88,79900.0,34.6191,34.6418,34.5623,34.5736,79900.0
2005-10-18 12:30:00,60.87,60.91,60.84,60.89,60300.0,34.568,34.5907,34.5509,34.5793,60300.0
2005-10-18 13:00:00,60.89,60.91,60.72,60.77,137700.0,34.5793,34.5907,34.4828,34.5112,137700.0
2005-10-18 13:30:00,60.78,60.78,60.45,60.54,104500.0,34.5169,34.5169,34.3295,34.3806,104500.0
2005-10-18 14:00:00,60.52,60.91,60.44,60.8,88600.0,34.3692,34.5907,34.3238,34.5282,88600.0
2005-10-18 14:30:00,60.79,60.92,60.68,60.78,80300.0,34.5225,34.5964,34.4601,34.5169,80300.0
2005-10-18 15:00:00,60.78,61.0,60.66,60.97,62200.0,34.5169,34.6418,34.4487,34.6248,62200.0
2005-10-18 15:30:00,60.98,61.04,60.88,60.89,236100.0,34.6304,34.6645,34.5736,34.5793,236100.0
2005-10-19 09:30:00,61.5,61.5,61.0,61.35,221900.0,34.9257,34.9257,34.6418,34.8406,221900.0
2005-10-19 10:00:00,61.3,61.57,61.29,61.5,102700.0,34.8122,34.9655,34.8065,34.9257,102700.0
2005-10-19 10:30:00,61.51,62.05,61.51,61.91,168600.0,34.9314,35.2381,34.9314,35.1586,168600.0
2005-10-19 11:00:00,61.91,62.01,61.42,61.49,134300.0,35.1586,35.2154,34.8803,34.9201,134300.0
2005-10-19 11:30:00,61.46,61.58,61.25,61.39,66700.0,34.903,34.9712,34.7838,34.8633,66700.0
2005-10-19 12:00:00,61.4,61.68,61.4,61.64,72700.0,34.869,35.028,34.869,35.0053,72700.0
2005-10-19 12:30:00,61.65,61.78,61.55,61.61,88000.0,35.0109,35.0848,34.9541,34.9882,88000.0
2005-10-19 13:00:00,61.61,61.74,61.53,61.68,252100.0,34.9882,35.062,34.9428,35.028,252100.0
2005-10-19 13:30:00,61.69,61.97,61.69,61.91,121400.0,35.0336,35.1927,35.0336,35.1586,121400.0
2005-10-19 14:00:00,61.92,62.15,61.87,62.13,179600.0,35.1643,35.2949,35.1359,35.2835,179600.0
2005-10-19 14:30:00,62.15,62.37,62.1,62.33,236600.0,35.2949,35.4198,35.2665,35.3971,236600.0
2005-10-19 15:00:00,62.33,62.56,62.3,62.47,236700.0,35.3971,35.5277,35.3801,35.4766,236700.0
2005-10-19 15:30:00,62.47,62.78,62.44,62.71,355600.0,35.4766,35.6527,35.4596,35.6129,355600.0
2005-10-20 09:30:00,62.45,62.86,62.15,62.28,167300.0,35.4652,35.6981,35.2949,35.3687,167300.0
2005-10-20 10:00:00,62.29,62.34,62.04,62.32,158700.0,35.3744,35.4028,35.2324,35.3914,158700.0
2005-10-20 10:30:00,62.35,62.67,62.35,62.54,125000.0,35.4085,35.5902,35.4085,35.5164,125000.0
2005-10-20 11:00:00,62.54,62.54,62.14,62.42,184500.0,35.5164,35.5164,35.2892,35.4482,184500.0
2005-10-20 11:30:00,62.44,62.54,62.25,62.54,153200.0,35.4596,35.5164,35.3517,35.5164,153200.0
2005-10-20 12:00:00,62.54,62.66,62.28,62.56,156500.0,35.5164,35.5845,35.3687,35.5277,156500.0
2005-10-20 12:30:00,62.54,62.54,62.1,62.12,57500.0,35.5164,35.5164,35.2665,35.2778,57500.0
2005-10-20 13:00:00,62.09,62.26,62.08,62.22,69200.0,35.2608,35.3573,35.2551,35.3346,69200.0
2005-10-20 13:30:00,62.21,62.23,62.06,62.1,61400.0,35.329,35.3403,35.2438,35.2665,61400.0
2005-10-20 14:00:00,62.1,62.14,61.8,61.83,75500.0,35.2665,35.2892,35.0961,35.1132,75500.0
2005-10-20 14:30:00,61.85,62.02,61.84,61.95,87400.0,35.1245,35.2211,35.1188,35.1813,87400.0
2005-10-20 15:00:00,61.95,62.05,61.28,61.4,182300.0,35.1813,35.2381,34.8008,34.869,182300.0
2005-10-20 15:30:00,61.41,61.89,61.41,61.68,319000.0,34.8746,35.1472,34.8746,35.028,319000.0
2005-10-21 09:30:00,61.64,62.05,61.61,61.83,233100.0,35.0053,35.2381,34.9882,35.1132,233100.0
2005-10-21 10:00:00,61.86,61.95,61.7,61.79,117600.0,35.1302,35.1813,35.0393,35.0904,117600.0
2005-10-21 10:30:00,61.8,61.86,61.34,61.55,181100.0,35.0961,35.1302,34.8349,34.9541,181100.0
2005-10-21 11:00:00,61.55,61.75,61.43,61.46,138900.0,34.9541,35.0677,34.886,34.903,138900.0
2005-10-21 11:30:00,61.46,61.46,60.96,61.0,163900.0,34.903,34.903,34.6191,34.6418,163900.0
2005-10-21 12:00:00,60.97,61.0,60.71,60.94,198800.0,34.6248,34.6418,34.4771,34.6077,198800.0
2005-10-21 12:30:00,60.95,61.39,60.84,61.38,124600.0,34.6134,34.8633,34.5509,34.8576,124600.0
2005-10-21 13:00:00,61.38,61.4,61.13,61.32,100700.0,34.8576,34.869,34.7156,34.8235,100700.0
2005-10-21 13:30:00,61.32,61.4,61.24,61.36,141600.0,34.8235,34.869,34.7781,34.8462,141600.0
2005-10-21 14:00:00,61.35,61.65,61.18,61.5,661300.0,34.8406,35.0109,34.744,34.9257,661300.0
2005-10-21 14:30:00,61.51,61.8,61.19,61.26,159100.0,34.9314,35.0961,34.7497,34.7895,159100.0
2005-10-21 15:00:00,61.26,61.26,60.97,61.01,218600.0,34.7895,34.7895,34.6248,34.6475,218600.0
2005-10-21 15:30:00,61.01,61.05,60.76,60.78,264800.0,34.6475,34.6702,34.5055,34.5169,264800.0
2005-10-24 09:30:00,60.8,61.57,60.74,61.4,148900.0,34.5282,34.9655,34.4941,34.869,148900.0
2005-10-24 10:00:00,61.39,61.7,61.3,61.37,113700.0,34.8633,35.0393,34.8122,34.8519,113700.0
2005-10-24 10:30:00,61.35,61.61,61.03,61.21,107800.0,34.8406,34.9882,34.6588,34.7611,107800.0
2005-10-24 11:00:00,61.21,62.06,61.21,62.02,109500.0,34.7611,35.2438,34.7611,35.2211,109500.0
2005-10-24 11:30:00,62.07,62.14,61.95,62.04,134000.0,35.2494,35.2892,35.1813,35.2324,134000.0
2005-10-24 12:00:00,62.04,62.43,62.03,62.41,145400.0,35.2324,35.4539,35.2267,35.4425,145400.0
2005-10-24 12:30:00,62.42,62.43,62.11,62.12,98200.0,35.4482,35.4539,35.2722,35.2778,98200.0
2005-10-24 13:00:00,62.1,62.18,61.99,62.12,110300.0,35.2665,35.3119,35.204,35.2778,110300.0
2005-10-24 13:30:00,62.12,62.22,61.96,62.06,116500.0,35.2778,35.3346,35.187,35.2438,116500.0
2005-10-24 14:00:00,62.06,62.11,61.78,61.78,116400.0,35.2438,35.2722,35.0848,35.0848,116400.0
2005-10-24 14:30:00,61.78,62.0,61.76,61.89,123100.0,35.0848,35.2097,35.0734,35.1472,123100.0
2005-10-24 15:00:00,61.89,62.0,61.68,61.74,222900.0,35.1472,35.2097,35.028,35.062,222900.0
2005-10-24 15:30:00,61.73,62.33,61.73,62.25,395700.0,35.0564,35.3971,35.0564,35.3517,395700.0
2005-10-25 09:30:00,62.1,62.11,60.78,61.4,407900.0,35.2665,35.2722,34.5169,34.869,407900.0
2005-10-25 10:00:00,61.37,61.49,61.05,61.25,208200.0,34.8519,34.9201,34.6702,34.7838,208200.0
2005-10-25 10:30:00,61.26,61.98,61.26,61.42,222900.0,34.7895,35.1983,34.7895,34.8803,222900.0
2005-10-25 11:00:00,61.43,61.55,61.08,61.38,256100.0,34.886,34.9541,34.6872,34.8576,256100.0
2005-10-25 11:30:00,61.37,61.6,61.34,61.46,254100.0,34.8519,34.9825,34.8349,34.903,254100.0
2005-10-25 12:00:00,61.46,61.52,61.2,61.32,247700.0,34.903,34.9371,34.7554,34.8235,247700.0
2005-10-25 12:30:00,61.36,61.45,61.14,61.18,150100.0,34.8462,34.8974,34.7213,34.744,150100.0
2005-10-25 13:00:00,61.19,61.21,61.02,61.07,112700.0,34.7497,34.7611,34.6532,34.6816,112700.0
2005-10-25 13:30:00,61.07,61.1,60.87,60.96,161000.0,34.6816,34.6986,34.568,34.6191,161000.0
2005-10-25 14:00:00,60.95,61.13,60.9,60.92,115200.0,34.6134,34.7156,34.585,34.5964,115200.0
2005-10-25 14:30:00,60.9,61.22,60.83,61.07,241100.0,34.585,34.7667,34.5453,34.6816,241100.0
2005-10-25 15:00:00,61.07,61.08,60.84,61.05,141800.0,34.6816,34.6872,34.5509,34.6702,141800.0
2005-10-25 15:30:00,61.03,61.3,60.99,61.14,247700.0,34.6588,34.8122,34.6361,34.7213,247700.0
2005-10-26 09:30:00,61.35,61.37,60.81,61.1,170600.0,34.8406,34.8519,34.5339,34.6986,170600.0
2005-10-26 10:00:00,61.1,61.35,61.01,61.15,152000.0,34.6986,34.8406,34.6475,34.727,152000.0
2005-10-26 10:30:00,61.15,61.23,61.01,61.08,144600.0,34.727,34.7724,34.6475,34.6872,144600.0
2005-10-26 11:00:00,61.06,61.23,61.06,61.11,197500.0,34.6759,34.7724,34.6759,34.7043,197500.0
2005-10-26 11:30:00,61.16,61.2,61.05,61.18,81400.0,34.7327,34.7554,34.6702,34.744,81400.0
2005-10-26 12:00:00,61.2,61.2,61.02,61.18,87100.0,34.7554,34.7554,34.6532,34.744,87100.0
2005-10-26 12:30:00,61.19,61.22,61.13,61.16,82100.0,34.7497,34.7667,34.7156,34.7327,82100.0
2005-10-26 13:00:00,61.15,61.15,60.9,60.91,144900.0,34.727,34.727,34.585,34.5907,144900.0
2005-10-26 13:30:00,60.91,61.02,60.8,60.82,181500.0,34.5907,34.6532,34.5282,34.5396,181500.0
2005-10-26 14:00:00,60.82,60.95,60.74,60.8,218100.0,34.5396,34.6134,34.4941,34.5282,218100.0
2005-10-26 14:30:00,60.79,60.85,60.62,60.64,259600.0,34.5225,34.5566,34.426,34.4374,259600.0
2005-10-26 15:00:00,60.61,60.61,60.42,60.43,422700.0,34.4203,34.4203,34.3124,34.3181,422700.0
2005-10-26 15:30:00,60.42,60.52,59.88,60.14,424300.0,34.3124,34.3692,34.0058,34.1534,424300.0
2005-10-27 09:30:00,60.08,60.46,59.76,59.97,257700.0,34.1193,34.3351,33.9376,34.0569,257700.0
2005-10-27 10:00:00,59.99,60.1,59.89,59.99,184800.0,34.0682,34.1307,34.0114,34.0682,184800.0
2005-10-27 10:30:00,60.02,60.04,59.78,59.8,144600.0,34.0853,34.0966,33.949,33.9603,144600.0
2005-10-27 11:00:00,59.78,59.95,59.78,59.95,300900.0,33.949,34.0455,33.949,34.0455,300900.0
2005-10-27 11:30:00,59.96,60.04,59.95,59.99,236400.0,34.0512,34.0966,34.0455,34.0682,236400.0
2005-10-27 12:00:00,59.99,60.14,59.99,60.14,166400.0,34.0682,34.1534,34.0682,34.1534,166400.0
2005-10-27 12:30:00,60.14,60.25,60.1,60.19,114600.0,34.1534,34.2159,34.1307,34.1818,114600.0
2005-10-27 13:00:00,60.2,60.21,60.02,60.02,75000.0,34.1875,34.1932,34.0853,34.0853,75000.0
2005-10-27 13:30:00,60.01,60.15,59.95,60.14,113000.0,34.0796,34.1591,34.0455,34.1534,113000.0
2005-10-27 14:00:00,60.13,60.15,60.09,60.14,85400.0,34.1477,34.1591,34.125,34.1534,85400.0
2005-10-27 14:30:00,60.13,60.15,60.04,60.04,128500.0,34.1477,34.1591,34.0966,34.0966,128500.0
2005-10-27 15:00:00,60.03,60.09,59.99,59.99,118500.0,34.0909,34.125,34.0682,34.0682,118500.0
2005-10-27 15:30:00,60.0,60.08,59.83,59.85,225800.0,34.0739,34.1193,33.9774,33.9887,225800.0
2005-10-28 09:30:00,60.4,60.61,60.22,60.29,144300.0,34.3011,34.4203,34.1988,34.2386,144300.0
2005-10-28 10:00:00,60.28,60.54,60.28,60.54,73800.0,34.2329,34.3806,34.2329,34.3806,73800.0
2005-10-28 10:30:00,60.54,60.73,60.36,60.51,87900.0,34.3806,34.4885,34.2783,34.3635,87900.0
2005-10-28 11:00:00,60.7,60.83,60.57,60.83,110700.0,34.4714,34.5453,34.3976,34.5453,110700.0
2005-10-28 11:30:00,60.83,61.04,60.75,61.01,85200.0,34.5453,34.6645,34.4998,34.6475,85200.0
2005-10-28 12:00:00,61.01,61.09,60.95,60.99,79300.0,34.6475,34.6929,34.6134,34.6361,79300.0
2005-10-28 12:30:00,61.02,61.05,60.93,61.0,67600.0,34.6532,34.6702,34.602,34.6418,67600.0
2005-10-28 13:00:00,61.0,61.05,60.91,60.98,84600.0,34.6418,34.6702,34.5907,34.6304,84600.0
2005-10-28 13:30:00,60.98,61.1,60.97,61.0,67200.0,34.6304,34.6986,34.6248,34.6418,67200.0
2005-10-28 14:00:00,61.0,61.1,60.95,60.97,135100.0,34.6418,34.6986,34.6134,34.6248,135100.0
2005-10-28 14:30:00,60.97,61.1,60.96,61.07,50100.0,34.6248,34.6986,34.6191,34.6816,50100.0
2005-10-28 15:00:00,61.08,61.12,60.95,61.01,62800.0,34.6872,34.7099,34.6134,34.6475,62800.0
2005-10-28 15:30:00,61.01,61.34,60.98,61.3,155800.0,34.6475,34.8349,34.6304,34.8122,155800.0
2005-10-31 09:30:00,61.32,61.68,61.13,61.32,205000.0,34.8235,35.028,34.7156,34.8235,205000.0
2005-10-31 10:00:00,61.3,61.45,61.14,61.14,136500.0,34.8122,34.8974,34.7213,34.7213,136500.0
2005-10-31 10:30:00,61.14,61.16,60.75,60.79,233100.0,34.7213,34.7327,34.4998,34.5225,233100.0
2005-10-31 11:00:00,60.79,60.95,60.44,60.48,145500.0,34.5225,34.6134,34.3238,34.3465,145500.0
2005-10-31 11:30:00,60.49,60.65,60.48,60.63,142400.0,34.3522,34.443,34.3465,34.4317,142400.0
2005-10-31 12:00:00,60.62,60.85,60.62,60.72,130900.0,34.426,34.5566,34.426,34.4828,130900.0
2005-10-31 12:30:00,60.72,60.73,60.47,60.54,64500.0,34.4828,34.4885,34.3408,34.3806,64500.0
2005-10-31 13:00:00,60.53,60.58,60.47,60.53,56700.0,34.3749,34.4033,34.3408,34.3749,56700.0
2005-10-31 13:30:00,60.52,60.53,60.36,60.43,82300.0,34.3692,34.3749,34.2783,34.3181,82300.0
2005-10-31 14:00:00,60.44,60.59,60.4,60.55,79900.0,34.3238,34.409,34.3011,34.3862,79900.0
2005-10-31 14:30:00,60.56,60.82,60.51,60.76,87400.0,34.3919,34.5396,34.3635,34.5055,87400.0
2005-10-31 15:00:00,60.75,60.82,60.6,60.77,154300.0,34.4998,34.5396,34.4146,34.5112,154300.0
2005-10-31 15:30:00,60.76,60.8,60.52,60.53,336300.0,34.5055,34.5282,34.3692,34.3749,336300.0
2005-11-01 09:30:00,60.5,60.92,60.12,60.61,227600.0,34.3578,34.5964,34.142,34.4203,227600.0
2005-11-01 10:00:00,60.6,60.66,60.55,60.6,147500.0,34.4146,34.4487,34.3862,34.4146,147500.0
2005-11-01 10:30:00,60.6,60.64,60.47,60.6,187700.0,34.4146,34.4374,34.3408,34.4146,187700.0
2005-11-01 11:00:00,60.6,60.6,60.49,60.51,148800.0,34.4146,34.4146,34.3522,34.3635,148800.0
2005-11-01 11:30:00,60.51,60.61,60.45,60.49,125100.0,34.3635,34.4203,34.3295,34.3522,125100.0
2005-11-01 12:00:00,60.49,60.5,60.45,60.47,80700.0,34.3522,34.3578,34.3295,34.3408,80700.0
2005-11-01 12:30:00,60.49,60.54,60.33,60.36,174600.0,34.3522,34.3806,34.2613,34.2783,174600.0
2005-11-01 13:00:00,60.36,60.43,60.29,60.4,169200.0,34.2783,34.3181,34.2386,34.3011,169200.0
2005-11-01 13:30:00,60.41,60.5,60.4,60.46,100400.0,34.3067,34.3578,34.3011,34.3351,100400.0
2005-11-01 14:00:00,60.47,60.48,60.36,60.4,134000.0,34.3408,34.3465,34.2783,34.3011,134000.0
2005-11-01 14:30:00,60.4,60.48,60.2,60.3,208800.0,34.3011,34.3465,34.1875,34.2443,208800.0
2005-11-01 15:00:00,60.31,60.34,59.95,59.96,193900.0,34.2499,34.267,34.0455,34.0512,193900.0
2005-11-01 15:30:00,59.97,60.1,59.86,59.86,273900.0,34.0569,34.1307,33.9944,33.9944,273900.0
2005-11-02 09:30:00,60.1,60.31,59.99,60.08,216700.0,34.1307,34.2499,34.0682,34.1193,216700.0
2005-11-02 10:00:00,60.08,60.11,59.88,59.99,188800.0,34.1193,34.1364,34.0058,34.0682,188800.0
2005-11-02 10:30:00,59.99,60.09,59.99,60.02,195300.0,34.0682,34.125,34.0682,34.0853,195300.0
2005-11-02 11:00:00,60.02,60.12,60.0,60.02,351000.0,34.0853,34.142,34.0739,34.0853,351000.0
2005-11-02 11:30:00,60.03,60.11,60.01,60.06,148300.0,34.0909,34.1364,34.0796,34.108,148300.0
2005-11-02 12:00:00,60.05,60.09,60.01,60.06,293800.0,34.1023,34.125,34.0796,34.108,293800.0
2005-11-02 12:30:00,60.06,60.08,60.01,60.05,87100.0,34.108,34.1193,34.0796,34.1023,87100.0
2005-11-02 13:00:00,60.05,60.05,59.95,59.99,132300.0,34.1023,34.1023,34.0455,34.0682,132300.0
2005-11-02 13:30:00,60.0,60.0,59.95,59.98,61800.0,34.0739,34.0739,34.0455,34.0625,61800.0
2005-11-02 14:00:00,59.98,60.02,59.93,60.0,334000.0,34.0625,34.0853,34.0341,34.0739,334000.0
2005-11-02 14:30:00,60.0,60.02,59.9,59.99,152300.0,34.0739,34.0853,34.0171,34.0682,152300.0
2005-11-02 15:00:00,59.99,60.01,59.88,59.91,113500.0,34.0682,34.0796,34.0058,34.0228,113500.0
2005-11-02 15:30:00,59.91,60.03,59.85,59.98,504200.0,34.0228,34.0909,33.9887,34.0625,504200.0
2005-11-03 09:30:00,59.97,60.15,59.94,59.97,256000.0,34.0569,34.1591,34.0398,34.0569,256000.0
2005-11-03 10:00:00,59.97,60.2,59.97,60.03,154600.0,34.0569,34.1875,34.0569,34.0909,154600.0
2005-11-03 10:30:00,60.03,60.23,60.02,60.18,270800.0,34.0909,34.2045,34.0853,34.1761,270800.0
2005-11-03 11:00:00,60.18,60.3,60.18,60.24,117000.0,34.1761,34.2443,34.1761,34.2102,117000.0
2005-11-03 11:30:00,60.23,60.3,60.2,60.22,72600.0,34.2045,34.2443,34.1875,34.1988,72600.0
2005-11-03 12:00:00,60.21,60.32,60.2,60.25,136400.0,34.1932,34.2556,34.1875,34.2159,136400.0
2005-11-03 12:30:00,60.28,60.33,60.21,60.26,118400.0,34.2329,34.2613,34.1932,34.2216,118400.0
2005-11-03 13:00:00,60.25,60.27,60.13,60.21,100300.0,34.2159,34.2272,34.1477,34.1932,100300.0
2005-11-03 13:30:00,60.21,60.27,60.15,60.25,58400.0,34.1932,34.2272,34.1591,34.2159,58400.0
2005-11-03 14:00:00,60.23,60.3,60.1,60.18,89100.0,34.2045,34.2443,34.1307,34.1761,89100.0
2005-11-03 14:30:00,60.21,60.28,60.15,60.21,106500.0,34.1932,34.2329,34.1591,34.1932,106500.0
2005-11-03 15:00:00,60.2,60.2,60.01,60.04,167300.0,34.1875,34.1875,34.0796,34.0966,167300.0
2005-11-03 15:30:00,60.04,60.06,59.83,59.93,209700.0,34.0966,34.108,33.9774,34.0341,209700.0
2005-11-04 09:30:00,59.96,60.25,59.92,60.09,269900.0,34.0512,34.2159,34.0285,34.125,269900.0
2005-11-04 10:00:00,60.09,60.16,59.92,59.99,146000.0,34.125,34.1648,34.0285,34.0682,146000.0
2005-11-04 10:30:00,59.99,59.99,59.72,59.78,120000.0,34.0682,34.0682,33.9149,33.949,120000.0
2005-11-04 11:00:00,59.77,59.84,59.74,59.8,328000.0,33.9433,33.983,33.9262,33.9603,328000.0
2005-11-04 11:30:00,59.8,59.92,59.8,59.85,223900.0,33.9603,34.0285,33.9603,33.9887,223900.0
2005-11-04 12:00:00,59.85,59.85,59.64,59.73,128300.0,33.9887,33.9887,33.8695,33.9206,128300.0
2005-11-04 12:30:00,59.72,59.82,59.7,59.72,73700.0,33.9149,33.9717,33.9035,33.9149,73700.0
2005-11-04 13:00:00,59.71,59.72,59.51,59.51,96900.0,33.9092,33.9149,33.7956,33.7956,96900.0
2005-11-04 13:30:00,59.5,59.51,59.4,59.41,93900.0,33.7899,33.7956,33.7332,33.7388,93900.0
2005-11-04 14:00:00,59.4,59.42,59.2,59.38,160500.0,33.7332,33.7445,33.6196,33.7218,160500.0
2005-11-04 14:30:00,59.38,59.48,59.25,59.27,166700.0,33.7218,33.7786,33.648,33.6593,166700.0
2005-11-04 15:00:00,59.27,59.3,59.14,59.2,179300.0,33.6593,33.6764,33.5855,33.6196,179300.0
2005-11-04 15:30:00,59.18,59.2,58.88,59.14,1050500.0,33.6082,33.6196,33.4379,33.5855,1050500.0
2005-11-07 09:30:00,59.25,59.54,59.24,59.52,141800.0,33.648,33.8127,33.6423,33.8013,141800.0
2005-11-07 10:00:00,59.51,59.74,59.51,59.56,290800.0,33.7956,33.9262,33.7956,33.824,290800.0
2005-11-07 10:30:00,59.57,59.65,59.51,59.51,197200.0,33.8297,33.8751,33.7956,33.7956,197200.0
2005-11-07 11:00:00,59.53,59.55,59.46,59.55,221800.0,33.807,33.8183,33.7672,33.8183,221800.0
2005-11-07 11:30:00,59.55,59.65,59.51,59.65,136100.0,33.8183,33.8751,33.7956,33.8751,136100.0
2005-11-07 12:00:00,59.65,59.65,59.57,59.59,92600.0,33.8751,33.8751,33.8297,33.8411,92600.0
2005-11-07 12:30:00,59.59,59.63,59.52,59.6,165600.0,33.8411,33.8638,33.8013,33.8467,165600.0
2005-11-07 13:00:00,59.6,59.6,59.55,59.59,140300.0,33.8467,33.8467,33.8183,33.8411,140300.0
2005-11-07 13:30:00,59.6,59.62,59.57,59.59,208300.0,33.8467,33.8581,33.8297,33.8411,208300.0
2005-11-07 14:00:00,59.59,59.7,59.57,59.63,275300.0,33.8411,33.9035,33.8297,33.8638,275300.0
2005-11-07 14:30:00,59.63,59.69,59.59,59.63,178700.0,33.8638,33.8979,33.8411,33.8638,178700.0
2005-11-07 15:00:00,59.63,59.68,59.59,59.62,217300.0,33.8638,33.8922,33.8411,33.8581,217300.0
2005-11-07 15:30:00,59.62,59.72,59.61,59.68,341000.0,33.8581,33.9149,33.8524,33.8922,341000.0
2005-11-08 09:30:00,59.43,59.78,59.37,59.73,184300.0,33.7502,33.949,33.7161,33.9206,184300.0
2005-11-08 10:00:00,59.7,59.75,59.65,59.72,199600.0,33.9035,33.9319,33.8751,33.9149,199600.0
2005-11-08 10:30:00,59.72,59.74,59.65,59.7,162800.0,33.9149,33.9262,33.8751,33.9035,162800.0
2005-11-08 11:00:00,59.7,59.73,59.64,59.69,111000.0,33.9035,33.9206,33.8695,33.8979,111000.0
2005-11-08 11:30:00,59.67,59.75,59.65,59.7,85800.0,33.8865,33.9319,33.8751,33.9035,85800.0
2005-11-08 12:00:00,59.71,59.73,59.68,59.73,47700.0,33.9092,33.9206,33.8922,33.9206,47700.0
2005-11-08 12:30:00,59.71,59.72,59.65,59.72,96900.0,33.9092,33.9149,33.8751,33.9149,96900.0
2005-11-08 13:00:00,59.71,59.71,59.55,59.62,82000.0,33.9092,33.9092,33.8183,33.8581,82000.0
2005-11-08 13:30:00,59.62,59.7,59.61,59.67,55700.0,33.8581,33.9035,33.8524,33.8865,55700.0
2005-11-08 14:00:00,59.69,59.72,59.66,59.69,110100.0,33.8979,33.9149,33.8808,33.8979,110100.0
2005-11-08 14:30:00,59.69,59.69,59.57,59.57,118900.0,33.8979,33.8979,33.8297,33.8297,118900.0
2005-11-08 15:00:00,59.59,59.68,59.55,59.63,96600.0,33.8411,33.8922,33.8183,33.8638,96600.0
2005-11-08 15:30:00,59.65,59.73,59.43,59.47,339500.0,33.8751,33.9206,33.7502,33.7729,339500.0
2005-11-09 09:30:00,59.5,59.89,59.5,59.75,260900.0,33.7899,34.0114,33.7899,33.9319,260900.0
2005-11-09 10:00:00,59.75,59.77,59.65,59.7,114500.0,33.9319,33.9433,33.8751,33.9035,114500.0
2005-11-09 10:30:00,59.7,59.8,59.66,59.68,110600.0,33.9035,33.9603,33.8808,33.8922,110600.0
2005-11-09 11:00:00,59.67,59.7,59.56,59.62,122600.0,33.8865,33.9035,33.824,33.8581,122600.0
2005-11-09 11:30:00,59.63,59.76,59.57,59.65,82800.0,33.8638,33.9376,33.8297,33.8751,82800.0
2005-11-09 12:00:00,59.65,59.69,59.6,59.69,190500.0,33.8751,33.8979,33.8467,33.8979,190500.0
2005-11-09 12:30:00,59.68,59.7,59.56,59.57,111900.0,33.8922,33.9035,33.824,33.8297,111900.0
2005-11-09 13:00:00,59.57,59.6,59.34,59.42,164300.0,33.8297,33.8467,33.6991,33.7445,164300.0
2005-11-09 13:30:00,59.43,59.45,59.17,59.25,227500.0,33.7502,33.7616,33.6025,33.648,227500.0
2005-11-09 14:00:00,59.26,59.31,59.21,59.25,89500.0,33.6537,33.682,33.6253,33.648,89500.0
2005-11-09 14:30:00,59.28,59.33,59.2,59.33,176100.0,33.665,33.6934,33.6196,33.6934,176100.0
2005-11-09 15:00:00,59.29,59.39,59.26,59.35,98500.0,33.6707,33.7275,33.6537,33.7048,98500.0
2005-11-09 15:30:00,59.36,59.37,59.11,59.21,194300.0,33.7104,33.7161,33.5685,33.6253,194300.0
2005-11-10 09:30:00,59.25,59.4,58.99,59.11,307000.0,33.648,33.7332,33.5003,33.5685,307000.0
2005-11-10 10:00:00,59.1,59.14,58.9,59.05,137700.0,33.5628,33.5855,33.4492,33.5344,137700.0
2005-11-10 10:30:00,59.05,59.05,58.93,58.97,105300.0,33.5344,33.5344,33.4662,33.489,105300.0
2005-11-10 11:00:00,58.99,59.05,58.91,58.98,105800.0,33.5003,33.5344,33.4549,33.4946,105800.0
2005-11-10 11:30:00,58.98,59.02,58.89,59.0,108800.0,33.4946,33.5174,33.4435,33.506,108800.0
2005-11-10 12:00:00,58.99,59.05,58.91,58.99,84400.0,33.5003,33.5344,33.4549,33.5003,84400.0
2005-11-10 12:30:00,59.01,59.06,58.98,59.04,218500.0,33.5117,33.5401,33.4946,33.5287,218500.0
2005-11-10 13:00:00,59.03,59.15,59.02,59.08,228300.0,33.523,33.5912,33.5174,33.5514,228300.0
2005-11-10 13:30:00,59.09,59.26,59.06,59.14,250000.0,33.5571,33.6537,33.5401,33.5855,250000.0
2005-11-10 14:00:00,59.14,59.2,59.1,59.13,144400.0,33.5855,33.6196,33.5628,33.5798,144400.0
2005-11-10 14:30:00,59.13,59.26,59.1,59.16,174100.0,33.5798,33.6537,33.5628,33.5969,174100.0
2005-11-10 15:00:00,59.17,59.28,59.14,59.2,448600.0,33.6025,33.665,33.5855,33.6196,448600.0
2005-11-10 15:30:00,59.2,59.23,59.03,59.17,211100.0,33.6196,33.6366,33.523,33.6025,211100.0
2005-11-11 09:30:00,59.05,59.31,59.05,59.22,162100.0,33.5344,33.682,33.5344,33.6309,162100.0
2005-11-11 10:00:00,59.23,59.34,59.21,59.3,135800.0,33.6366,33.6991,33.6253,33.6764,135800.0
2005-11-11 10:30:00,59.31,59.35,59.27,59.35,180600.0,33.682,33.7048,33.6593,33.7048,180600.0
2005-11-11 11:00:00,59.35,59.35,59.25,59.27,120000.0,33.7048,33.7048,33.648,33.6593,120000.0
2005-11-11 11:30:00,59.27,59.31,59.27,59.29,149100.0,33.6593,33.682,33.6593,33.6707,149100.0
2005-11-11 12:00:00,59.29,59.39,59.28,59.37,198300.0,33.6707,33.7275,33.665,33.7161,198300.0
2005-11-11 12:30:00,59.38,59.43,59.35,59.36,127800.0,33.7218,33.7502,33.7048,33.7104,127800.0
2005-11-11 13:00:00,59.36,59.4,59.35,59.4,56000.0,33.7104,33.7332,33.7048,33.7332,56000.0
2005-11-11 13:30:00,59.38,59.45,59.38,59.41,125300.0,33.7218,33.7616,33.7218,33.7388,125300.0
2005-11-11 14:00:00,59.43,59.45,59.4,59.43,117800.0,33.7502,33.7616,33.7332,33.7502,117800.0
2005-11-11 14:30:00,59.43,59.5,59.39,59.46,120700.0,33.7502,33.7899,33.7275,33.7672,120700.0
2005-11-11 15:00:00,59.46,59.49,59.38,59.39,190900.0,33.7672,33.7843,33.7218,33.7275,190900.0
2005-11-11 15:30:00,59.39,59.45,59.29,59.36,222100.0,33.7275,33.7616,33.6707,33.7104,222100.0
2005-11-14 09:30:00,59.5,59.62,59.36,59.46,212000.0,33.7899,33.8581,33.7104,33.7672,212000.0
2005-11-14 10:00:00,59.45,59.46,59.3,59.3,137300.0,33.7616,33.7672,33.6764,33.6764,137300.0
2005-11-14 10:30:00,59.31,59.4,59.0,59.16,175000.0,33.682,33.7332,33.506,33.5969,175000.0
2005-11-14 11:00:00,59.18,59.35,59.15,59.33,153800.0,33.6082,33.7048,33.5912,33.6934,153800.0
2005-11-14 11:30:00,59.33,59.39,59.28,59.37,109500.0,33.6934,33.7275,33.665,33.7161,109500.0
2005-11-14 12:00:00,59.37,59.49,59.37,59.4,56900.0,33.7161,33.7843,33.7161,33.7332,56900.0
2005-11-14 12:30:00,59.4,59.43,59.37,59.42,67400.0,33.7332,33.7502,33.7161,33.7445,67400.0
2005-11-14 13:00:00,59.43,59.59,59.42,59.53,103900.0,33.7502,33.8411,33.7445,33.807,103900.0
2005-11-14 13:30:00,59.52,59.57,59.5,59.56,108400.0,33.8013,33.8297,33.7899,33.824,108400.0
2005-11-14 14:00:00,59.56,59.67,59.52,59.67,39600.0,33.824,33.8865,33.8013,33.8865,39600.0
2005-11-14 14:30:00,59.68,59.75,59.64,59.69,77800.0,33.8922,33.9319,33.8695,33.8979,77800.0
2005-11-14 15:00:00,59.69,59.72,59.63,59.69,165300.0,33.8979,33.9149,33.8638,33.8979,165300.0
2005-11-14 15:30:00,59.69,59.82,59.69,59.76,170800.0,33.8979,33.9717,33.8979,33.9376,170800.0
2005-11-15 09:30:00,59.55,60.01,59.55,60.0,154800.0,33.8183,34.0796,33.8183,34.0739,154800.0
2005-11-15 10:00:00,60.01,60.01,59.95,59.96,136600.0,34.0796,34.0796,34.0455,34.0512,136600.0
2005-11-15 10:30:00,59.96,60.08,59.96,60.05,144100.0,34.0512,34.1193,34.0512,34.1023,144100.0
2005-11-15 11:00:00,60.07,60.09,59.99,59.99,194900.0,34.1137,34.125,34.0682,34.0682,194900.0
2005-11-15 11:30:00,59.98,60.13,59.95,60.13,123800.0,34.0625,34.1477,34.0455,34.1477,123800.0
2005-11-15 12:00:00,60.13,60.44,60.13,60.41,158200.0,34.1477,34.3238,34.1477,34.3067,158200.0
2005-11-15 12:30:00,60.41,60.54,60.33,60.52,95000.0,34.3067,34.3806,34.2613,34.3692,95000.0
2005-11-15 13:00:00,60.52,60.53,60.26,60.4,98500.0,34.3692,34.3749,34.2216,34.3011,98500.0
2005-11-15 13:30:00,60.4,60.41,60.17,60.26,72300.0,34.3011,34.3067,34.1704,34.2216,72300.0
2005-11-15 14:00:00,60.25,60.26,60.04,60.14,123900.0,34.2159,34.2216,34.0966,34.1534,123900.0
2005-11-15 14:30:00,60.13,60.14,60.0,60.0,75400.0,34.1477,34.1534,34.0739,34.0739,75400.0
2005-11-15 15:00:00,60.01,60.2,59.98,60.0,257800.0,34.0796,34.1875,34.0625,34.0739,257800.0
2005-11-15 15:30:00,60.0,60.1,59.92,60.0,269900.0,34.0739,34.1307,34.0285,34.0739,269900.0
2005-11-16 09:30:00,60.42,60.68,60.25,60.68,127900.0,34.3124,34.4601,34.2159,34.4601,127900.0
2005-11-16 10:00:00,60.67,60.83,60.58,60.68,102900.0,34.4544,34.5453,34.4033,34.4601,102900.0
2005-11-16 10:30:00,60.67,60.73,60.54,60.54,73000.0,34.4544,34.4885,34.3806,34.3806,73000.0
2005-11-16 11:00:00,60.54,60.54,60.31,60.48,66100.0,34.3806,34.3806,34.2499,34.3465,66100.0
2005-11-16 11:30:00,60.45,60.51,60.32,60.42,64500.0,34.3295,34.3635,34.2556,34.3124,64500.0
2005-11-16 12:00:00,60.42,60.42,60.31,60.35,95400.0,34.3124,34.3124,34.2499,34.2727,95400.0
2005-11-16 12:30:00,60.35,60.36,60.26,60.3,52600.0,34.2727,34.2783,34.2216,34.2443,52600.0
2005-11-16 13:00:00,60.3,60.3,60.12,60.22,45200.0,34.2443,34.2443,34.142,34.1988,45200.0
2005-11-16 13:30:00,60.22,60.24,60.1,60.1,53700.0,34.1988,34.2102,34.1307,34.1307,53700.0
2005-11-16 14:00:00,60.13,60.26,60.05,60.19,46900.0,34.1477,34.2216,34.1023,34.1818,46900.0
2005-11-16 14:30:00,60.19,60.32,60.09,60.29,64900.0,34.1818,34.2556,34.125,34.2386,64900.0
2005-11-16 15:00:00,60.31,60.41,60.26,60.36,154700.0,34.2499,34.3067,34.2216,34.2783,154700.0
2005-11-16 15:30:00,60.37,60.4,60.18,60.37,140000.0,34.284,34.3011,34.1761,34.284,140000.0
2005-11-17 09:30:00,60.39,60.8,60.39,60.71,117800.0,34.2954,34.5282,34.2954,34.4771,117800.0
2005-11-17 10:00:00,60.71,60.87,60.6,60.76,52600.0,34.4771,34.568,34.4146,34.5055,52600.0
2005-11-17 10:30:00,60.75,60.8,60.63,60.74,74800.0,34.4998,34.5282,34.4317,34.4941,74800.0
2005-11-17 11:00:00,60.74,60.79,60.66,60.67,62700.0,34.4941,34.5225,34.4487,34.4544,62700.0
2005-11-17 11:30:00,60.68,60.77,60.64,60.72,132300.0,34.4601,34.5112,34.4374,34.4828,132300.0
2005-11-17 12:00:00,60.72,60.8,60.64,60.79,49200.0,34.4828,34.5282,34.4374,34.5225,49200.0
2005-11-17 12:30:00,60.78,60.79,60.7,60.73,31700.0,34.5169,34.5225,34.4714,34.4885,31700.0
2005-11-17 13:00:00,60.74,60.78,60.68,60.7,43700.0,34.4941,34.5169,34.4601,34.4714,43700.0
2005-11-17 13:30:00,60.71,60.74,60.57,60.64,51700.0,34.4771,34.4941,34.3976,34.4374,51700.0
2005-11-17 14:00:00,60.65,60.86,60.63,60.86,63700.0,34.443,34.5623,34.4317,34.5623,63700.0
2005-11-17 14:30:00,60.84,60.84,60.72,60.77,122600.0,34.5509,34.5509,34.4828,34.5112,122600.0
2005-11-17 15:00:00,60.76,60.87,60.74,60.87,87200.0,34.5055,34.568,34.4941,34.568,87200.0
2005-11-17 15:30:00,60.87,60.96,60.83,60.91,154200.0,34.568,34.6191,34.5453,34.5907,154200.0
2005-11-18 09:30:00,61.0,61.0,60.48,60.49,354200.0,34.6418,34.6418,34.3465,34.3522,354200.0
2005-11-18 10:00:00,60.48,60.53,60.29,60.43,247900.0,34.3465,34.3749,34.2386,34.3181,247900.0
2005-11-18 10:30:00,60.43,60.54,60.29,60.31,170100.0,34.3181,34.3806,34.2386,34.2499,170100.0
2005-11-18 11:00:00,60.3,60.43,60.28,60.37,171100.0,34.2443,34.3181,34.2329,34.284,171100.0
2005-11-18 11:30:00,60.36,60.39,60.24,60.25,110800.0,34.2783,34.2954,34.2102,34.2159,110800.0
2005-11-18 12:00:00,60.25,60.38,60.21,60.21,93100.0,34.2159,34.2897,34.1932,34.1932,93100.0
2005-11-18 12:30:00,60.21,60.26,60.15,60.21,89700.0,34.1932,34.2216,34.1591,34.1932,89700.0
2005-11-18 13:00:00,60.22,60.3,60.21,60.27,54300.0,34.1988,34.2443,34.1932,34.2272,54300.0
2005-11-18 13:30:00,60.27,60.38,60.17,60.22,79700.0,34.2272,34.2897,34.1704,34.1988,79700.0
2005-11-18 14:00:00,60.21,60.23,59.96,59.97,133100.0,34.1932,34.2045,34.0512,34.0569,133100.0
2005-11-18 14:30:00,59.98,60.06,59.96,59.99,154900.0,34.0625,34.108,34.0512,34.0682,154900.0
2005-11-18 15:00:00,60.0,60.03,59.97,59.97,164000.0,34.0739,34.0909,34.0569,34.0569,164000.0
2005-11-18 15:30:00,59.97,60.05,59.97,59.99,363800.0,34.0569,34.1023,34.0569,34.0682,363800.0
2005-11-21 09:30:00,60.1,61.38,60.08,61.11,404700.0,34.1307,34.8576,34.1193,34.7043,404700.0
2005-11-21 10:00:00,61.12,61.22,60.54,60.94,252200.0,34.7099,34.7667,34.3806,34.6077,252200.0
2005-11-21 10:30:00,60.95,61.48,60.87,61.48,288400.0,34.6134,34.9144,34.568,34.9144,288400.0
2005-11-21 11:00:00,61.49,61.65,61.39,61.55,204700.0,34.9201,35.0109,34.8633,34.9541,204700.0
2005-11-21 11:30:00,61.54,61.72,61.48,61.72,213700.0,34.9485,35.0507,34.9144,35.0507,213700.0
2005-11-21 12:00:00,61.73,61.85,61.61,61.67,205600.0,35.0564,35.1245,34.9882,35.0223,205600.0
2005-11-21 12:30:00,61.67,61.97,61.67,61.82,173400.0,35.0223,35.1927,35.0223,35.1075,173400.0
2005-11-21 13:00:00,61.83,61.83,61.62,61.62,160100.0,35.1132,35.1132,34.9939,34.9939,160100.0
2005-11-21 13:30:00,61.61,64.54,61.47,61.51,188200.0,34.9882,36.6522,34.9087,34.9314,188200.0
2005-11-21 14:00:00,61.5,61.54,61.36,61.47,151900.0,34.9257,34.9485,34.8462,34.9087,151900.0
2005-11-21 14:30:00,61.46,61.47,61.31,61.34,78600.0,34.903,34.9087,34.8178,34.8349,78600.0
2005-11-21 15:00:00,61.33,61.46,61.22,61.38,192400.0,34.8292,34.903,34.7667,34.8576,192400.0
2005-11-21 15:30:00,61.37,61.51,61.16,61.16,362700.0,34.8519,34.9314,34.7327,34.7327,362700.0
2005-11-22 09:30:00,60.95,61.19,60.76,60.82,152700.0,34.6134,34.7497,34.5055,34.5396,152700.0
2005-11-22 10:00:00,60.82,60.9,60.76,60.87,131600.0,34.5396,34.585,34.5055,34.568,131600.0
2005-11-22 10:30:00,60.88,60.9,60.81,60.85,96300.0,34.5736,34.585,34.5339,34.5566,96300.0
2005-11-22 11:00:00,60.86,60.87,60.71,60.79,255700.0,34.5623,34.568,34.4771,34.5225,255700.0
2005-11-22 11:30:00,60.78,60.86,60.75,60.85,97700.0,34.5169,34.5623,34.4998,34.5566,97700.0
2005-11-22 12:00:00,60.85,60.9,60.84,60.88,326200.0,34.5566,34.585,34.5509,34.5736,326200.0
2005-11-22 12:30:00,60.88,60.9,60.45,60.56,219100.0,34.5736,34.585,34.3295,34.3919,219100.0
2005-11-22 13:00:00,60.56,60.67,60.52,60.64,79800.0,34.3919,34.4544,34.3692,34.4374,79800.0
2005-11-22 13:30:00,60.64,60.65,60.55,60.57,84000.0,34.4374,34.443,34.3862,34.3976,84000.0
2005-11-22 14:00:00,60.58,60.63,60.46,60.56,233800.0,34.4033,34.4317,34.3351,34.3919,233800.0
2005-11-22 14:30:00,60.58,60.69,60.49,60.67,148300.0,34.4033,34.4657,34.3522,34.4544,148300.0
2005-11-22 15:00:00,60.67,60.71,60.64,60.68,184800.0,34.4544,34.4771,34.4374,34.4601,184800.0
2005-11-22 15:30:00,60.68,60.76,60.58,60.6,357800.0,34.4601,34.5055,34.4033,34.4146,357800.0
2005-11-23 09:30:00,60.6,60.7,60.22,60.23,131000.0,34.4146,34.4714,34.1988,34.2045,131000.0
2005-11-23 10:00:00,60.25,60.45,60.18,60.2,192400.0,34.2159,34.3295,34.1761,34.1875,192400.0
2005-11-23 10:30:00,60.18,60.25,59.99,60.08,252300.0,34.1761,34.2159,34.0682,34.1193,252300.0
2005-11-23 11:00:00,60.08,60.19,60.08,60.13,720600.0,34.1193,34.1818,34.1193,34.1477,720600.0
2005-11-23 11:30:00,60.14,60.2,60.1,60.19,152900.0,34.1534,34.1875,34.1307,34.1818,152900.0
2005-11-23 12:00:00,60.19,60.2,60.08,60.17,111900.0,34.1818,34.1875,34.1193,34.1704,111900.0
2005-11-23 12:30:00,60.17,60.3,60.12,60.2,277600.0,34.1704,34.2443,34.142,34.1875,277600.0
2005-11-23 13:00:00,60.2,60.3,60.19,60.2,151900.0,34.1875,34.2443,34.1818,34.1875,151900.0
2005-11-23 13:30:00,60.2,60.24,60.08,60.08,244500.0,34.1875,34.2102,34.1193,34.1193,244500.0
2005-11-23 14:00:00,60.08,60.28,60.07,60.24,124600.0,34.1193,34.2329,34.1137,34.2102,124600.0
2005-11-23 14:30:00,60.24,60.35,60.21,60.25,172800.0,34.2102,34.2727,34.1932,34.2159,172800.0
2005-11-23 15:00:00,60.26,60.27,60.12,60.19,144700.0,34.2216,34.2272,34.142,34.1818,144700.0
2005-11-23 15:30:00,60.18,60.24,60.0,60.07,261300.0,34.1761,34.2102,34.0739,34.1137,261300.0
2005-11-25 09:30:00,60.39,60.67,60.26,60.59,242700.0,34.2954,34.4544,34.2216,34.409,242700.0
2005-11-25 10:00:00,60.59,60.74,60.55,60.55,115300.0,34.409,34.4941,34.3862,34.3862,115300.0
2005-11-25 10:30:00,60.56,60.75,60.5,60.72,215700.0,34.3919,34.4998,34.3578,34.4828,215700.0
2005-11-25 11:00:00,60.73,60.85,60.73,60.82,106400.0,34.4885,34.5566,34.4885,34.5396,106400.0
2005-11-25 11:30:00,60.81,60.85,60.62,60.72,416400.0,34.5339,34.5566,34.426,34.4828,416400.0
2005-11-25 12:00:00,60.72,60.75,60.61,60.61,92700.0,34.4828,34.4998,34.4203,34.4203,92700.0
2005-11-25 12:30:00,60.61,60.65,60.54,60.63,238100.0,34.4203,34.443,34.3806,34.4317,238100.0
2005-11-25 13:00:00,60.65,60.65,60.65,60.65,34300.0,34.443,34.443,34.443,34.443,34300.0
2005-11-25 13:30:00,60.65,60.65,60.65,60.65,100.0,34.443,34.443,34.443,34.443,100.0
2005-11-25 14:00:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 14:30:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 15:00:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 15:30:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-28 09:30:00,60.95,60.98,60.75,60.95,294900.0,34.6134,34.6304,34.4998,34.6134,294900.0
2005-11-28 10:00:00,60.94,60.95,60.85,60.88,222400.0,34.6077,34.6134,34.5566,34.5736,222400.0
2005-11-28 10:30:00,60.89,60.92,60.82,60.82,129200.0,34.5793,34.5964,34.5396,34.5396,129200.0
2005-11-28 11:00:00,60.83,60.86,60.63,60.71,140400.0,34.5453,34.5623,34.4317,34.4771,140400.0
2005-11-28 11:30:00,60.72,60.85,60.7,60.8,155100.0,34.4828,34.5566,34.4714,34.5282,155100.0
2005-11-28 12:00:00,60.76,60.77,60.46,60.53,94000.0,34.5055,34.5112,34.3351,34.3749,94000.0
2005-11-28 12:30:00,60.5,60.53,60.27,60.36,151900.0,34.3578,34.3749,34.2272,34.2783,151900.0
2005-11-28 13:00:00,60.37,60.46,60.28,60.35,113700.0,34.284,34.3351,34.2329,34.2727,113700.0
2005-11-28 13:30:00,60.35,60.48,60.26,60.42,134800.0,34.2727,34.3465,34.2216,34.3124,134800.0
2005-11-28 14:00:00,60.4,60.58,60.4,60.58,109900.0,34.3011,34.4033,34.3011,34.4033,109900.0
2005-11-28 14:30:00,60.59,60.62,60.5,60.54,149800.0,34.409,34.426,34.3578,34.3806,149800.0
2005-11-28 15:00:00,60.54,60.54,60.42,60.48,136000.0,34.3806,34.3806,34.3124,34.3465,136000.0
2005-11-28 15:30:00,60.48,60.52,60.25,60.35,331300.0,34.3465,34.3692,34.2159,34.2727,331300.0
2005-11-29 09:30:00,60.5,60.73,60.4,60.65,172000.0,34.5271,34.6584,34.47,34.6127,172000.0
2005-11-29 10:00:00,60.65,60.75,60.45,60.71,299300.0,34.6127,34.6698,34.4986,34.6469,299300.0
2005-11-29 10:30:00,60.72,60.75,60.65,60.71,237200.0,34.6527,34.6698,34.6127,34.6469,237200.0
2005-11-29 11:00:00,60.71,60.95,60.64,60.84,187500.0,34.6469,34.7839,34.607,34.7211,187500.0
2005-11-29 11:30:00,60.86,60.95,60.82,60.94,421100.0,34.7325,34.7839,34.7097,34.7782,421100.0
2005-11-29 12:00:00,60.94,60.97,60.9,60.93,76100.0,34.7782,34.7953,34.7554,34.7725,76100.0
2005-11-29 12:30:00,60.94,60.98,60.92,60.95,119000.0,34.7782,34.801,34.7668,34.7839,119000.0
2005-11-29 13:00:00,60.96,61.0,60.95,60.98,237500.0,34.7896,34.8124,34.7839,34.801,237500.0
2005-11-29 13:30:00,60.98,61.04,60.97,60.99,203000.0,34.801,34.8353,34.7953,34.8067,203000.0
2005-11-29 14:00:00,60.99,61.05,60.95,61.03,398200.0,34.8067,34.841,34.7839,34.8296,398200.0
2005-11-29 14:30:00,61.02,61.14,61.01,61.09,403700.0,34.8239,34.8923,34.8182,34.8638,403700.0
2005-11-29 15:00:00,61.09,61.12,61.03,61.09,275200.0,34.8638,34.8809,34.8296,34.8638,275200.0
2005-11-29 15:30:00,61.08,61.08,60.86,60.93,483000.0,34.8581,34.8581,34.7325,34.7725,483000.0
2005-11-30 09:30:00,61.02,61.16,60.86,60.98,271500.0,34.8239,34.9038,34.7325,34.801,271500.0
2005-11-30 10:00:00,60.99,61.01,60.92,60.97,188500.0,34.8067,34.8182,34.7668,34.7953,188500.0
2005-11-30 10:30:00,60.96,61.0,60.9,60.99,151100.0,34.7896,34.8124,34.7554,34.8067,151100.0
2005-11-30 11:00:00,61.0,61.0,60.95,60.99,188000.0,34.8124,34.8124,34.7839,34.8067,188000.0
2005-11-30 11:30:00,60.99,61.0,60.94,60.97,125700.0,34.8067,34.8124,34.7782,34.7953,125700.0
2005-11-30 12:00:00,60.98,61.05,60.98,61.02,147000.0,34.801,34.841,34.801,34.8239,147000.0
2005-11-30 12:30:00,61.01,61.24,61.0,61.12,188100.0,34.8182,34.9494,34.8124,34.8809,188100.0
2005-11-30 13:00:00,61.12,61.2,61.01,61.03,78400.0,34.8809,34.9266,34.8182,34.8296,78400.0
2005-11-30 13:30:00,61.02,61.07,60.95,61.0,108700.0,34.8239,34.8524,34.7839,34.8124,108700.0
2005-11-30 14:00:00,60.99,61.15,60.82,60.91,126000.0,34.8067,34.8981,34.7097,34.7611,126000.0
2005-11-30 14:30:00,60.92,60.93,60.77,60.85,123400.0,34.7668,34.7725,34.6812,34.7268,123400.0
2005-11-30 15:00:00,60.85,60.9,60.8,60.85,126000.0,34.7268,34.7554,34.6983,34.7268,126000.0
2005-11-30 15:30:00,60.85,60.85,60.45,60.55,268700.0,34.7268,34.7268,34.4986,34.5556,268700.0
2005-12-01 09:30:00,61.75,62.04,61.57,62.04,401900.0,35.2405,35.406,35.1377,35.406,401900.0
2005-12-01 10:00:00,62.05,62.39,61.92,62.13,278000.0,35.4117,35.6057,35.3375,35.4573,278000.0
2005-12-01 10:30:00,62.13,62.23,62.05,62.23,203500.0,35.4573,35.5144,35.4117,35.5144,203500.0
2005-12-01 11:00:00,62.21,62.25,62.02,62.06,174900.0,35.503,35.5258,35.3946,35.4174,174900.0
2005-12-01 11:30:00,62.08,62.11,62.01,62.1,101600.0,35.4288,35.4459,35.3888,35.4402,101600.0
2005-12-01 12:00:00,62.1,62.1,61.96,61.96,83900.0,35.4402,35.4402,35.3603,35.3603,83900.0
2005-12-01 12:30:00,61.95,62.0,61.85,62.0,130200.0,35.3546,35.3831,35.2975,35.3831,130200.0
2005-12-01 13:00:00,61.99,62.14,61.9,62.02,411400.0,35.3774,35.463,35.3261,35.3946,411400.0
2005-12-01 13:30:00,62.01,62.1,62.0,62.05,251200.0,35.3888,35.4402,35.3831,35.4117,251200.0
2005-12-01 14:00:00,62.05,62.06,62.0,62.01,118100.0,35.4117,35.4174,35.3831,35.3888,118100.0
2005-12-01 14:30:00,62.0,62.05,62.0,62.02,129300.0,35.3831,35.4117,35.3831,35.3946,129300.0
2005-12-01 15:00:00,62.01,62.02,61.99,62.01,143700.0,35.3888,35.3946,35.3774,35.3888,143700.0
2005-12-01 15:30:00,62.01,62.08,61.76,62.02,268600.0,35.3888,35.4288,35.2462,35.3946,268600.0
2005-12-02 09:30:00,61.75,61.97,61.66,61.86,141400.0,35.2405,35.366,35.1891,35.3032,141400.0
2005-12-02 10:00:00,61.86,61.96,61.83,61.93,141200.0,35.3032,35.3603,35.2861,35.3432,141200.0
2005-12-02 10:30:00,61.94,61.95,61.84,61.91,88000.0,35.3489,35.3546,35.2918,35.3318,88000.0
2005-12-02 11:00:00,61.89,61.9,61.72,61.75,63400.0,35.3204,35.3261,35.2233,35.2405,63400.0
2005-12-02 11:30:00,61.74,61.76,61.59,61.6,57000.0,35.2348,35.2462,35.1492,35.1549,57000.0
2005-12-02 12:00:00,61.6,61.67,61.51,61.51,54700.0,35.1549,35.1948,35.1035,35.1035,54700.0
2005-12-02 12:30:00,61.5,61.59,61.4,61.4,68700.0,35.0978,35.1492,35.0407,35.0407,68700.0
2005-12-02 13:00:00,61.39,61.5,61.33,61.45,66900.0,35.035,35.0978,35.0008,35.0693,66900.0
2005-12-02 13:30:00,61.45,61.49,61.35,61.49,65600.0,35.0693,35.0921,35.0122,35.0921,65600.0
2005-12-02 14:00:00,61.49,61.5,61.41,61.47,91100.0,35.0921,35.0978,35.0464,35.0807,91100.0
2005-12-02 14:30:00,61.47,61.59,61.36,61.58,119400.0,35.0807,35.1492,35.0179,35.1435,119400.0
2005-12-02 15:00:00,61.58,61.64,61.46,61.62,93900.0,35.1435,35.1777,35.075,35.1663,93900.0
2005-12-02 15:30:00,61.62,61.76,61.61,61.65,163300.0,35.1663,35.2462,35.1606,35.1834,163300.0
2005-12-05 09:30:00,61.65,61.85,61.58,61.85,259000.0,35.1834,35.2975,35.1435,35.2975,259000.0
2005-12-05 10:00:00,61.85,61.94,61.5,61.55,489400.0,35.2975,35.3489,35.0978,35.1263,489400.0
2005-12-05 10:30:00,61.54,61.54,61.26,61.33,285600.0,35.1206,35.1206,34.9608,35.0008,285600.0
2005-12-05 11:00:00,61.33,61.71,61.33,61.68,102200.0,35.0008,35.2176,35.0008,35.2005,102200.0
2005-12-05 11:30:00,61.7,61.7,61.55,61.65,159700.0,35.2119,35.2119,35.1263,35.1834,159700.0
2005-12-05 12:00:00,61.66,61.67,61.51,61.59,177700.0,35.1891,35.1948,35.1035,35.1492,177700.0
2005-12-05 12:30:00,61.6,61.66,61.56,61.56,182000.0,35.1549,35.1891,35.132,35.132,182000.0
2005-12-05 13:00:00,61.56,61.61,61.48,61.61,72500.0,35.132,35.1606,35.0864,35.1606,72500.0
2005-12-05 13:30:00,61.62,61.62,61.5,61.51,158800.0,35.1663,35.1663,35.0978,35.1035,158800.0
2005-12-05 14:00:00,61.52,61.63,61.45,61.63,106900.0,35.1092,35.172,35.0693,35.172,106900.0
2005-12-05 14:30:00,61.63,61.73,61.6,61.66,112300.0,35.172,35.2291,35.1549,35.1891,112300.0
2005-12-05 15:00:00,61.69,61.7,61.53,61.54,96800.0,35.2062,35.2119,35.1149,35.1206,96800.0
2005-12-05 15:30:00,61.56,61.63,61.52,61.53,167800.0,35.132,35.172,35.1092,35.1149,167800.0
2005-12-06 09:30:00,61.54,61.87,61.53,61.8,172000.0,35.1206,35.309,35.1149,35.269,172000.0
2005-12-06 10:00:00,61.79,61.87,61.61,61.85,92400.0,35.2633,35.309,35.1606,35.2975,92400.0
2005-12-06 10:30:00,61.83,61.85,61.68,61.79,85000.0,35.2861,35.2975,35.2005,35.2633,85000.0
2005-12-06 11:00:00,61.81,61.91,61.7,61.91,148600.0,35.2747,35.3318,35.2119,35.3318,148600.0
2005-12-06 11:30:00,61.92,61.99,61.86,61.87,127700.0,35.3375,35.3774,35.3032,35.309,127700.0
2005-12-06 12:00:00,61.88,62.06,61.85,62.06,106000.0,35.3147,35.4174,35.2975,35.4174,106000.0
2005-12-06 12:30:00,62.05,62.06,61.97,62.04,73200.0,35.4117,35.4174,35.366,35.406,73200.0
2005-12-06 13:00:00,62.04,62.13,62.04,62.13,72700.0,35.406,35.4573,35.406,35.4573,72700.0
2005-12-06 13:30:00,62.12,62.22,62.08,62.12,195800.0,35.4516,35.5087,35.4288,35.4516,195800.0
2005-12-06 14:00:00,62.11,62.42,62.06,62.38,301000.0,35.4459,35.6228,35.4174,35.6,301000.0
2005-12-06 14:30:00,62.38,62.6,62.35,62.37,187300.0,35.6,35.7256,35.5829,35.5943,187300.0
2005-12-06 15:00:00,62.36,62.36,62.0,62.13,143300.0,35.5886,35.5886,35.3831,35.4573,143300.0
2005-12-06 15:30:00,62.14,62.14,61.93,62.03,190800.0,35.463,35.463,35.3432,35.4003,190800.0
2005-12-07 09:30:00,62.22,62.22,61.89,62.05,174700.0,35.5087,35.5087,35.3204,35.4117,174700.0
2005-12-07 10:00:00,62.04,62.15,61.94,62.09,82200.0,35.406,35.4687,35.3489,35.4345,82200.0
2005-12-07 10:30:00,62.09,62.19,61.89,61.89,73700.0,35.4345,35.4916,35.3204,35.3204,73700.0
2005-12-07 11:00:00,61.89,61.96,61.81,61.96,55600.0,35.3204,35.3603,35.2747,35.3603,55600.0
2005-12-07 11:30:00,61.98,62.18,61.97,62.16,88100.0,35.3717,35.4859,35.366,35.4745,88100.0
2005-12-07 12:00:00,62.15,62.19,62.07,62.19,100500.0,35.4687,35.4916,35.4231,35.4916,100500.0
2005-12-07 12:30:00,62.19,62.2,62.09,62.17,115300.0,35.4916,35.4973,35.4345,35.4802,115300.0
2005-12-07 13:00:00,62.16,62.22,62.0,62.01,86000.0,35.4745,35.5087,35.3831,35.3888,86000.0
2005-12-07 13:30:00,62.01,62.17,61.12,62.1,177700.0,35.3888,35.4802,34.8809,35.4402,177700.0
2005-12-07 14:00:00,62.1,62.1,61.97,62.05,92700.0,35.4402,35.4402,35.366,35.4117,92700.0
2005-12-07 14:30:00,62.05,62.2,62.01,62.09,107800.0,35.4117,35.4973,35.3888,35.4345,107800.0
2005-12-07 15:00:00,62.08,62.19,62.01,62.17,133700.0,35.4288,35.4916,35.3888,35.4802,133700.0
2005-12-07 15:30:00,62.17,62.28,62.12,62.28,220700.0,35.4802,35.5429,35.4516,35.5429,220700.0
2005-12-08 09:30:00,62.33,62.33,61.87,61.99,147500.0,35.5715,35.5715,35.309,35.3774,147500.0
2005-12-08 10:00:00,62.0,62.01,61.87,61.87,64800.0,35.3831,35.3888,35.309,35.309,64800.0
2005-12-08 10:30:00,61.86,62.0,61.81,61.93,101200.0,35.3032,35.3831,35.2747,35.3432,101200.0
2005-12-08 11:00:00,61.93,62.1,61.93,62.06,98000.0,35.3432,35.4402,35.3432,35.4174,98000.0
2005-12-08 11:30:00,62.07,62.16,62.03,62.13,109900.0,35.4231,35.4745,35.4003,35.4573,109900.0
2005-12-08 12:00:00,62.13,62.19,62.08,62.12,99600.0,35.4573,35.4916,35.4288,35.4516,99600.0
2005-12-08 12:30:00,62.11,62.37,62.09,62.37,130200.0,35.4459,35.5943,35.4345,35.5943,130200.0
2005-12-08 13:00:00,62.38,62.38,62.17,62.23,147500.0,35.6,35.6,35.4802,35.5144,147500.0
2005-12-08 13:30:00,62.23,62.49,62.22,62.48,92400.0,35.5144,35.6628,35.5087,35.6571,92400.0
2005-12-08 14:00:00,62.49,62.51,62.3,62.39,127000.0,35.6628,35.6742,35.5544,35.6057,127000.0
2005-12-08 14:30:00,62.38,62.41,62.22,62.34,121700.0,35.6,35.6171,35.5087,35.5772,121700.0
2005-12-08 15:00:00,62.33,62.44,62.24,62.33,102400.0,35.5715,35.6342,35.5201,35.5715,102400.0
2005-12-08 15:30:00,62.33,62.4,62.32,62.38,156900.0,35.5715,35.6114,35.5658,35.6,156900.0
2005-12-09 09:30:00,62.45,62.96,62.45,62.91,142800.0,35.64,35.931,35.64,35.9025,142800.0
2005-12-09 10:00:00,62.87,62.89,62.58,62.58,113000.0,35.8796,35.8911,35.7141,35.7141,113000.0
2005-12-09 10:30:00,62.58,62.66,62.46,62.62,74300.0,35.7141,35.7598,35.6457,35.737,74300.0
2005-12-09 11:00:00,62.62,62.8,62.6,62.76,84200.0,35.737,35.8397,35.7256,35.8169,84200.0
2005-12-09 11:30:00,62.76,62.76,62.49,62.49,56700.0,35.8169,35.8169,35.6628,35.6628,56700.0
2005-12-09 12:00:00,62.46,62.71,62.43,62.63,46900.0,35.6457,35.7883,35.6285,35.7427,46900.0
2005-12-09 12:30:00,62.64,62.82,62.57,62.78,78900.0,35.7484,35.8511,35.7084,35.8283,78900.0
2005-12-09 13:00:00,62.78,62.9,62.78,62.85,77700.0,35.8283,35.8968,35.8283,35.8682,77700.0
2005-12-09 13:30:00,62.85,62.98,62.8,62.93,108000.0,35.8682,35.9424,35.8397,35.9139,108000.0
2005-12-09 14:00:00,62.92,63.02,62.9,63.0,158500.0,35.9082,35.9653,35.8968,35.9538,158500.0
2005-12-09 14:30:00,62.99,63.06,62.94,62.95,157100.0,35.9481,35.9881,35.9196,35.9253,157100.0
2005-12-09 15:00:00,62.96,63.04,62.93,63.01,130900.0,35.931,35.9767,35.9139,35.9595,130900.0
2005-12-09 15:30:00,63.01,63.1,62.93,62.95,339800.0,35.9595,36.0109,35.9139,35.9253,339800.0
2005-12-12 09:30:00,62.95,63.06,62.82,62.85,145000.0,35.9253,35.9881,35.8511,35.8682,145000.0
2005-12-12 10:00:00,62.85,62.88,62.7,62.83,105900.0,35.8682,35.8854,35.7826,35.8568,105900.0
2005-12-12 10:30:00,62.83,62.83,62.56,62.61,84800.0,35.8568,35.8568,35.7027,35.7313,84800.0
2005-12-12 11:00:00,62.65,62.82,62.61,62.74,66800.0,35.7541,35.8511,35.7313,35.8055,66800.0
2005-12-12 11:30:00,62.75,62.8,62.62,62.64,189600.0,35.8112,35.8397,35.737,35.7484,189600.0
2005-12-12 12:00:00,62.64,62.66,62.41,62.43,64700.0,35.7484,35.7598,35.6171,35.6285,64700.0
2005-12-12 12:30:00,62.4,62.42,62.27,62.32,62700.0,35.6114,35.6228,35.5372,35.5658,62700.0
2005-12-12 13:00:00,62.32,62.32,62.22,62.26,60400.0,35.5658,35.5658,35.5087,35.5315,60400.0
2005-12-12 13:30:00,62.27,62.34,62.16,62.16,74200.0,35.5372,35.5772,35.4745,35.4745,74200.0
2005-12-12 14:00:00,62.17,62.25,62.05,62.05,83900.0,35.4802,35.5258,35.4117,35.4117,83900.0
2005-12-12 14:30:00,62.05,62.1,62.0,62.08,194300.0,35.4117,35.4402,35.3831,35.4288,194300.0
2005-12-12 15:00:00,62.08,62.17,62.06,62.11,86400.0,35.4288,35.4802,35.4174,35.4459,86400.0
2005-12-12 15:30:00,62.1,62.17,62.0,62.13,284300.0,35.4402,35.4802,35.3831,35.4573,284300.0
2005-12-13 09:30:00,62.07,62.69,62.06,62.56,139300.0,35.4231,35.7769,35.4174,35.7027,139300.0
2005-12-13 10:00:00,62.56,62.58,62.41,62.48,69000.0,35.7027,35.7141,35.6171,35.6571,69000.0
2005-12-13 10:30:00,62.49,62.54,62.45,62.53,114900.0,35.6628,35.6913,35.64,35.6856,114900.0
2005-12-13 11:00:00,62.53,62.73,62.53,62.65,164500.0,35.6856,35.7998,35.6856,35.7541,164500.0
2005-12-13 11:30:00,62.65,62.73,62.61,62.7,117100.0,35.7541,35.7998,35.7313,35.7826,117100.0
2005-12-13 12:00:00,62.7,62.81,62.69,62.78,175100.0,35.7826,35.8454,35.7769,35.8283,175100.0
2005-12-13 12:30:00,62.79,62.82,62.7,62.7,53600.0,35.834,35.8511,35.7826,35.7826,53600.0
2005-12-13 13:00:00,62.7,62.76,62.7,62.73,80400.0,35.7826,35.8169,35.7826,35.7998,80400.0
2005-12-13 13:30:00,62.74,62.82,62.71,62.79,68100.0,35.8055,35.8511,35.7883,35.834,68100.0
2005-12-13 14:00:00,62.8,63.24,62.73,63.07,212600.0,35.8397,36.0908,35.7998,35.9938,212600.0
2005-12-13 14:30:00,63.06,63.32,63.0,63.25,129900.0,35.9881,36.1365,35.9538,36.0965,129900.0
2005-12-13 15:00:00,63.24,63.25,63.05,63.06,133700.0,36.0908,36.0965,35.9824,35.9881,133700.0
2005-12-13 15:30:00,63.05,63.19,63.02,63.11,224600.0,35.9824,36.0623,35.9653,36.0166,224600.0
2005-12-14 09:30:00,63.13,63.85,63.13,63.73,224900.0,36.028,36.4389,36.028,36.3704,224900.0
2005-12-14 10:00:00,63.73,63.74,63.53,63.69,105100.0,36.3704,36.3762,36.2563,36.3476,105100.0
2005-12-14 10:30:00,63.7,63.79,63.68,63.75,102400.0,36.3533,36.4047,36.3419,36.3819,102400.0
2005-12-14 11:00:00,63.73,63.78,63.61,63.67,66600.0,36.3704,36.399,36.302,36.3362,66600.0
2005-12-14 11:30:00,63.67,63.67,63.54,63.56,91700.0,36.3362,36.3362,36.262,36.2734,91700.0
2005-12-14 12:00:00,63.56,63.57,63.34,63.34,70500.0,36.2734,36.2791,36.1479,36.1479,70500.0
2005-12-14 12:30:00,63.35,63.45,63.23,63.44,79300.0,36.1536,36.2107,36.0851,36.2049,79300.0
2005-12-14 13:00:00,63.4,63.48,63.34,63.37,73400.0,36.1821,36.2278,36.1479,36.165,73400.0
2005-12-14 13:30:00,63.37,63.66,63.36,63.57,113200.0,36.165,36.3305,36.1593,36.2791,113200.0
2005-12-14 14:00:00,63.58,63.66,63.48,63.51,87000.0,36.2848,36.3305,36.2278,36.2449,87000.0
2005-12-14 14:30:00,63.52,63.53,63.3,63.34,87900.0,36.2506,36.2563,36.125,36.1479,87900.0
2005-12-14 15:00:00,63.35,63.4,63.3,63.34,164800.0,36.1536,36.1821,36.125,36.1479,164800.0
2005-12-14 15:30:00,63.36,63.38,63.19,63.22,257200.0,36.1593,36.1707,36.0623,36.0794,257200.0
2005-12-15 09:30:00,63.45,63.67,63.4,63.65,94100.0,36.2107,36.3362,36.1821,36.3248,94100.0
2005-12-15 10:00:00,63.65,63.74,63.47,63.59,114900.0,36.3248,36.3762,36.2221,36.2905,114900.0
2005-12-15 10:30:00,63.6,63.61,63.47,63.53,74500.0,36.2963,36.302,36.2221,36.2563,74500.0
2005-12-15 11:00:00,63.53,63.74,63.48,63.69,119400.0,36.2563,36.3762,36.2278,36.3476,119400.0
2005-12-15 11:30:00,63.69,63.75,63.64,63.72,94300.0,36.3476,36.3819,36.3191,36.3647,94300.0
2005-12-15 12:00:00,63.72,63.73,63.65,63.66,47000.0,36.3647,36.3704,36.3248,36.3305,47000.0
2005-12-15 12:30:00,63.67,63.79,63.64,63.75,61700.0,36.3362,36.4047,36.3191,36.3819,61700.0
2005-12-15 13:00:00,63.78,63.8,63.69,63.77,34200.0,36.399,36.4104,36.3476,36.3933,34200.0
2005-12-15 13:30:00,63.78,63.84,63.75,63.83,31000.0,36.399,36.4332,36.3819,36.4275,31000.0
2005-12-15 14:00:00,63.83,63.87,63.72,63.75,57400.0,36.4275,36.4503,36.3647,36.3819,57400.0
2005-12-15 14:30:00,63.76,63.8,63.63,63.63,61300.0,36.3876,36.4104,36.3134,36.3134,61300.0
2005-12-15 15:00:00,63.62,63.72,63.61,63.66,126300.0,36.3077,36.3647,36.302,36.3305,126300.0
2005-12-15 15:30:00,63.68,63.8,63.64,63.78,140000.0,36.3419,36.4104,36.3191,36.399,140000.0
2005-12-16 09:30:00,64.09,64.23,63.89,64.23,451400.0,36.5759,36.6558,36.4618,36.6558,451400.0
2005-12-16 10:00:00,64.23,64.28,64.11,64.11,94600.0,36.6558,36.6843,36.5873,36.5873,94600.0
2005-12-16 10:30:00,64.11,64.22,64.04,64.22,72500.0,36.5873,36.6501,36.5474,36.6501,72500.0
2005-12-16 11:00:00,64.22,64.22,63.91,64.04,108100.0,36.6501,36.6501,36.4732,36.5474,108100.0
2005-12-16 11:30:00,64.05,64.13,64.0,64.07,81700.0,36.5531,36.5987,36.5245,36.5645,81700.0
2005-12-16 12:00:00,64.07,64.15,64.0,64.01,78900.0,36.5645,36.6101,36.5245,36.5302,78900.0
2005-12-16 12:30:00,64.01,64.05,63.97,64.0,86000.0,36.5302,36.5531,36.5074,36.5245,86000.0
2005-12-16 13:00:00,64.0,64.02,63.88,63.92,57000.0,36.5245,36.5359,36.4561,36.4789,57000.0
2005-12-16 13:30:00,63.91,64.01,63.86,64.0,66300.0,36.4732,36.5302,36.4446,36.5245,66300.0
2005-12-16 14:00:00,64.0,64.02,63.92,63.92,104400.0,36.5245,36.5359,36.4789,36.4789,104400.0
2005-12-16 14:30:00,63.93,63.95,63.73,63.73,71300.0,36.4846,36.496,36.3704,36.3704,71300.0
2005-12-16 15:00:00,63.73,63.74,63.42,63.53,86500.0,36.3704,36.3762,36.1935,36.2563,86500.0
2005-12-16 15:30:00,63.53,63.85,63.53,63.82,330700.0,36.2563,36.4389,36.2563,36.4218,330700.0
2005-12-19 09:30:00,63.0,63.15,62.75,62.9,375600.0,35.9538,36.0394,35.8112,35.8968,375600.0
2005-12-19 10:00:00,62.9,63.01,62.79,62.86,164700.0,35.8968,35.9595,35.834,35.8739,164700.0
2005-12-19 10:30:00,62.86,62.97,62.85,62.97,194700.0,35.8739,35.9367,35.8682,35.9367,194700.0
2005-12-19 11:00:00,62.97,62.99,62.91,62.92,80800.0,35.9367,35.9481,35.9025,35.9082,80800.0
2005-12-19 11:30:00,62.92,62.92,62.67,62.79,94200.0,35.9082,35.9082,35.7655,35.834,94200.0
2005-12-19 12:00:00,62.79,62.88,62.79,62.8,99700.0,35.834,35.8854,35.834,35.8397,99700.0
2005-12-19 12:30:00,62.8,62.81,62.75,62.76,101100.0,35.8397,35.8454,35.8112,35.8169,101100.0
2005-12-19 13:00:00,62.77,62.8,62.69,62.76,109000.0,35.8226,35.8397,35.7769,35.8169,109000.0
2005-12-19 13:30:00,62.75,62.81,62.66,62.66,68600.0,35.8112,35.8454,35.7598,35.7598,68600.0
2005-12-19 14:00:00,62.66,62.71,62.59,62.69,121700.0,35.7598,35.7883,35.7199,35.7769,121700.0
2005-12-19 14:30:00,62.69,62.74,62.68,62.7,159900.0,35.7769,35.8055,35.7712,35.7826,159900.0
2005-12-19 15:00:00,62.7,62.74,62.5,62.67,151000.0,35.7826,35.8055,35.6685,35.7655,151000.0
2005-12-19 15:30:00,62.67,62.67,62.44,62.64,315500.0,35.7655,35.7655,35.6342,35.7484,315500.0
2005-12-20 09:30:00,62.6,63.05,62.39,63.04,140500.0,35.7256,35.9824,35.6057,35.9767,140500.0
2005-12-20 10:00:00,63.04,63.24,63.01,63.04,86000.0,35.9767,36.0908,35.9595,35.9767,86000.0
2005-12-20 10:30:00,63.05,63.05,62.97,62.98,143600.0,35.9824,35.9824,35.9367,35.9424,143600.0
2005-12-20 11:00:00,62.97,63.13,62.97,63.13,90700.0,35.9367,36.028,35.9367,36.028,90700.0
2005-12-20 11:30:00,63.13,63.15,63.0,63.01,106100.0,36.028,36.0394,35.9538,35.9595,106100.0
2005-12-20 12:00:00,63.04,63.12,62.99,63.11,104200.0,35.9767,36.0223,35.9481,36.0166,104200.0
2005-12-20 12:30:00,63.11,63.11,62.99,63.04,39400.0,36.0166,36.0166,35.9481,35.9767,39400.0
2005-12-20 13:00:00,63.02,63.12,63.01,63.03,67800.0,35.9653,36.0223,35.9595,35.971,67800.0
2005-12-20 13:30:00,63.03,63.04,62.98,63.0,146400.0,35.971,35.9767,35.9424,35.9538,146400.0
2005-12-20 14:00:00,63.01,63.04,62.98,63.0,85600.0,35.9595,35.9767,35.9424,35.9538,85600.0
2005-12-20 14:30:00,63.0,63.02,62.98,63.0,114600.0,35.9538,35.9653,35.9424,35.9538,114600.0
2005-12-20 15:00:00,63.0,63.01,62.75,62.75,142600.0,35.9538,35.9595,35.8112,35.8112,142600.0
2005-12-20 15:30:00,62.76,62.92,62.67,62.78,200600.0,35.8169,35.9082,35.7655,35.8283,200600.0
2005-12-21 09:30:00,62.76,63.29,62.75,62.99,232600.0,35.8169,36.1193,35.8112,35.9481,232600.0
2005-12-21 10:00:00,62.99,63.1,62.96,63.06,85500.0,35.9481,36.0109,35.931,35.9881,85500.0
2005-12-21 10:30:00,63.06,63.19,63.05,63.19,97700.0,35.9881,36.0623,35.9824,36.0623,97700.0
2005-12-21 11:00:00,63.2,63.2,63.04,63.09,101900.0,36.068,36.068,35.9767,36.0052,101900.0
2005-12-21 11:30:00,63.09,63.16,63.09,63.12,40000.0,36.0052,36.0451,36.0052,36.0223,40000.0
2005-12-21 12:00:00,63.11,63.15,63.07,63.08,26700.0,36.0166,36.0394,35.9938,35.9995,26700.0
2005-12-21 12:30:00,63.08,63.08,62.97,63.04,89300.0,35.9995,35.9995,35.9367,35.9767,89300.0
2005-12-21 13:00:00,63.04,63.08,63.0,63.03,114500.0,35.9767,35.9995,35.9538,35.971,114500.0
2005-12-21 13:30:00,63.03,63.07,62.99,63.06,93400.0,35.971,35.9938,35.9481,35.9881,93400.0
2005-12-21 14:00:00,63.06,63.13,63.03,63.05,94200.0,35.9881,36.028,35.971,35.9824,94200.0
2005-12-21 14:30:00,63.06,63.1,62.99,63.0,515800.0,35.9881,36.0109,35.9481,35.9538,515800.0
2005-12-21 15:00:00,63.08,63.08,62.99,62.99,104600.0,35.9995,35.9995,35.9481,35.9481,104600.0
2005-12-21 15:30:00,63.0,63.1,62.98,63.07,143400.0,35.9538,36.0109,35.9424,35.9938,143400.0
2005-12-22 09:30:00,63.04,63.29,63.0,63.21,74200.0,35.9767,36.1193,35.9538,36.0737,74200.0
2005-12-22 10:00:00,63.22,63.28,63.1,63.15,95300.0,36.0794,36.1136,36.0109,36.0394,95300.0
2005-12-22 10:30:00,63.14,63.23,63.05,63.16,113600.0,36.0337,36.0851,35.9824,36.0451,113600.0
2005-12-22 11:00:00,63.14,63.27,63.07,63.22,89800.0,36.0337,36.1079,35.9938,36.0794,89800.0
2005-12-22 11:30:00,63.22,63.22,63.09,63.16,81100.0,36.0794,36.0794,36.0052,36.0451,81100.0
2005-12-22 12:00:00,63.16,63.22,63.09,63.09,67100.0,36.0451,36.0794,36.0052,36.0052,67100.0
2005-12-22 12:30:00,63.1,63.1,63.05,63.07,60000.0,36.0109,36.0109,35.9824,35.9938,60000.0
2005-12-22 13:00:00,63.07,63.19,63.05,63.19,106200.0,35.9938,36.0623,35.9824,36.0623,106200.0
2005-12-22 13:30:00,63.2,63.32,63.2,63.27,154700.0,36.068,36.1365,36.068,36.1079,154700.0
2005-12-22 14:00:00,63.26,63.32,63.24,63.26,62500.0,36.1022,36.1365,36.0908,36.1022,62500.0
2005-12-22 14:30:00,63.27,63.39,63.21,63.36,101500.0,36.1079,36.1764,36.0737,36.1593,101500.0
2005-12-22 15:00:00,63.35,63.41,63.32,63.4,103300.0,36.1536,36.1878,36.1365,36.1821,103300.0
2005-12-22 15:30:00,63.38,63.52,63.37,63.51,239000.0,36.1707,36.2506,36.165,36.2449,239000.0
2005-12-23 09:30:00,63.5,63.75,63.2,63.22,169300.0,36.2392,36.3819,36.068,36.0794,169300.0
2005-12-23 10:00:00,63.22,63.39,63.22,63.37,66400.0,36.0794,36.1764,36.0794,36.165,66400.0
2005-12-23 10:30:00,63.37,63.44,63.31,63.37,66300.0,36.165,36.2049,36.1308,36.165,66300.0
2005-12-23 11:00:00,63.34,63.44,63.33,63.39,84900.0,36.1479,36.2049,36.1422,36.1764,84900.0
2005-12-23 11:30:00,63.38,63.44,63.36,63.41,80200.0,36.1707,36.2049,36.1593,36.1878,80200.0
2005-12-23 12:00:00,63.41,63.5,63.36,63.5,70400.0,36.1878,36.2392,36.1593,36.2392,70400.0
2005-12-23 12:30:00,63.49,63.49,63.45,63.48,45900.0,36.2335,36.2335,36.2107,36.2278,45900.0
2005-12-23 13:00:00,63.48,63.51,63.45,63.49,42200.0,36.2278,36.2449,36.2107,36.2335,42200.0
2005-12-23 13:30:00,63.49,63.51,63.42,63.42,60900.0,36.2335,36.2449,36.1935,36.1935,60900.0
2005-12-23 14:00:00,63.43,63.46,63.4,63.46,59700.0,36.1992,36.2164,36.1821,36.2164,59700.0
2005-12-23 14:30:00,63.46,63.54,63.46,63.47,20600.0,36.2164,36.262,36.2164,36.2221,20600.0
2005-12-23 15:00:00,63.47,63.52,63.43,63.49,24200.0,36.2221,36.2506,36.1992,36.2335,24200.0
2005-12-23 15:30:00,63.49,63.61,63.46,63.56,59000.0,36.2335,36.302,36.2164,36.2734,59000.0
2005-12-27 09:30:00,63.63,63.89,63.6,63.88,65900.0,36.3134,36.4618,36.2963,36.4561,65900.0
2005-12-27 10:00:00,63.89,63.93,63.8,63.9,60900.0,36.4618,36.4846,36.4104,36.4675,60900.0
2005-12-27 10:30:00,63.9,63.99,63.88,63.97,97000.0,36.4675,36.5188,36.4561,36.5074,97000.0
2005-12-27 11:00:00,63.96,64.0,63.91,63.91,93900.0,36.5017,36.5245,36.4732,36.4732,93900.0
2005-12-27 11:30:00,63.91,63.98,63.86,63.95,158100.0,36.4732,36.5131,36.4446,36.496,158100.0
2005-12-27 12:00:00,63.94,63.95,63.82,63.85,130400.0,36.4903,36.496,36.4218,36.4389,130400.0
2005-12-27 12:30:00,63.85,63.87,63.68,63.77,81600.0,36.4389,36.4503,36.3419,36.3933,81600.0
2005-12-27 13:00:00,63.78,63.79,63.66,63.75,119600.0,36.399,36.4047,36.3305,36.3819,119600.0
2005-12-27 13:30:00,63.75,63.76,63.54,63.55,72700.0,36.3819,36.3876,36.262,36.2677,72700.0
2005-12-27 14:00:00,63.54,63.88,63.52,63.87,87800.0,36.262,36.4561,36.2506,36.4503,87800.0
2005-12-27 14:30:00,63.87,63.91,63.65,63.67,72700.0,36.4503,36.4732,36.3248,36.3362,72700.0
2005-12-27 15:00:00,63.66,63.77,63.59,63.77,107400.0,36.3305,36.3933,36.2905,36.3933,107400.0
2005-12-27 15:30:00,63.75,63.76,63.54,63.64,180900.0,36.3819,36.3876,36.262,36.3191,180900.0
2005-12-28 09:30:00,63.57,63.84,63.35,63.53,139100.0,36.2791,36.4332,36.1536,36.2563,139100.0
2005-12-28 10:00:00,63.53,63.62,63.53,63.53,54200.0,36.2563,36.3077,36.2563,36.2563,54200.0
2005-12-28 10:30:00,63.54,63.54,63.41,63.48,57300.0,36.262,36.262,36.1878,36.2278,57300.0
2005-12-28 11:00:00,63.48,63.6,63.42,63.59,62400.0,36.2278,36.2963,36.1935,36.2905,62400.0
2005-12-28 11:30:00,63.59,63.6,63.42,63.6,60100.0,36.2905,36.2963,36.1935,36.2963,60100.0
2005-12-28 12:00:00,63.6,63.64,63.56,63.61,48500.0,36.2963,36.3191,36.2734,36.302,48500.0
2005-12-28 12:30:00,63.61,63.67,63.59,63.67,27200.0,36.302,36.3362,36.2905,36.3362,27200.0
2005-12-28 13:00:00,63.67,63.67,63.6,63.61,32700.0,36.3362,36.3362,36.2963,36.302,32700.0
2005-12-28 13:30:00,63.6,63.78,63.6,63.76,39000.0,36.2963,36.399,36.2963,36.3876,39000.0
2005-12-28 14:00:00,63.75,63.8,63.69,63.8,48300.0,36.3819,36.4104,36.3476,36.4104,48300.0
2005-12-28 14:30:00,63.79,63.84,63.7,63.72,37100.0,36.4047,36.4332,36.3533,36.3647,37100.0
2005-12-28 15:00:00,63.72,63.79,63.7,63.78,60100.0,36.3647,36.4047,36.3533,36.399,60100.0
2005-12-28 15:30:00,63.79,63.83,63.76,63.8,166700.0,36.4047,36.4275,36.3876,36.4104,166700.0
2005-12-29 09:30:00,63.75,63.89,63.59,63.77,93600.0,36.3819,36.4618,36.2905,36.3933,93600.0
2005-12-29 10:00:00,63.77,63.88,63.77,63.84,39600.0,36.3933,36.4561,36.3933,36.4332,39600.0
2005-12-29 10:30:00,63.88,63.89,63.76,63.8,38500.0,36.4561,36.4618,36.3876,36.4104,38500.0
2005-12-29 11:00:00,63.81,63.83,63.77,63.79,60100.0,36.4161,36.4275,36.3933,36.4047,60100.0
2005-12-29 11:30:00,63.79,63.83,63.75,63.8,34000.0,36.4047,36.4275,36.3819,36.4104,34000.0
2005-12-29 12:00:00,63.8,63.83,63.78,63.81,33600.0,36.4104,36.4275,36.399,36.4161,33600.0
2005-12-29 12:30:00,63.81,63.85,63.79,63.81,24200.0,36.4161,36.4389,36.4047,36.4161,24200.0
2005-12-29 13:00:00,63.81,63.82,63.74,63.76,34300.0,36.4161,36.4218,36.3762,36.3876,34300.0
2005-12-29 13:30:00,63.76,63.77,63.72,63.73,54200.0,36.3876,36.3933,36.3647,36.3704,54200.0
2005-12-29 14:00:00,63.72,63.8,63.7,63.79,91700.0,36.3647,36.4104,36.3533,36.4047,91700.0
2005-12-29 14:30:00,63.78,63.82,63.67,63.71,41100.0,36.399,36.4218,36.3362,36.359,41100.0
2005-12-29 15:00:00,63.72,63.8,63.57,63.65,71500.0,36.3647,36.4104,36.2791,36.3248,71500.0
2005-12-29 15:30:00,63.64,63.67,63.52,63.56,129100.0,36.3191,36.3362,36.2506,36.2734,129100.0
2005-12-30 09:30:00,63.27,63.56,63.23,63.48,56900.0,36.1079,36.2734,36.0851,36.2278,56900.0
2005-12-30 10:00:00,63.46,63.46,63.25,63.28,42100.0,36.2164,36.2164,36.0965,36.1136,42100.0
2005-12-30 10:30:00,63.28,63.48,63.2,63.48,86000.0,36.1136,36.2278,36.068,36.2278,86000.0
2005-12-30 11:00:00,63.47,63.57,63.46,63.57,65200.0,36.2221,36.2791,36.2164,36.2791,65200.0
2005-12-30 11:30:00,63.56,63.56,63.49,63.5,52900.0,36.2734,36.2734,36.2335,36.2392,52900.0
2005-12-30 12:00:00,63.5,63.57,63.5,63.51,50100.0,36.2392,36.2791,36.2392,36.2449,50100.0
2005-12-30 12:30:00,63.53,63.53,63.5,63.52,37800.0,36.2563,36.2563,36.2392,36.2506,37800.0
2005-12-30 13:00:00,63.52,63.52,63.5,63.5,45300.0,36.2506,36.2506,36.2392,36.2392,45300.0
2005-12-30 13:30:00,63.51,63.54,63.5,63.51,36100.0,36.2449,36.262,36.2392,36.2449,36100.0
2005-12-30 14:00:00,63.5,63.56,63.5,63.5,48200.0,36.2392,36.2734,36.2392,36.2392,48200.0
2005-12-30 14:30:00,63.51,63.57,63.5,63.53,71200.0,36.2449,36.2791,36.2392,36.2563,71200.0
2005-12-30 15:00:00,63.53,63.57,63.5,63.52,67700.0,36.2563,36.2791,36.2392,36.2506,67700.0
2005-12-30 15:30:00,63.51,63.75,63.51,63.59,227000.0,36.2449,36.3819,36.2449,36.2905,227000.0
2006-01-03 09:30:00,63.3,63.35,62.7,63.21,261800.0,36.125,36.1536,35.7826,36.0737,261800.0
2006-01-03 10:00:00,63.21,63.25,62.65,62.69,135900.0,36.0737,36.0965,35.7541,35.7769,135900.0
2006-01-03 10:30:00,62.69,62.73,62.52,62.65,137100.0,35.7769,35.7998,35.6799,35.7541,137100.0
2006-01-03 11:00:00,62.6,62.73,62.59,62.71,111300.0,35.7256,35.7998,35.7199,35.7883,111300.0
2006-01-03 11:30:00,62.72,62.87,62.7,62.87,158400.0,35.794,35.8796,35.7826,35.8796,158400.0
2006-01-03 12:00:00,62.88,62.92,62.68,62.73,64800.0,35.8854,35.9082,35.7712,35.7998,64800.0
2006-01-03 12:30:00,62.72,62.76,62.65,62.72,107400.0,35.794,35.8169,35.7541,35.794,107400.0
2006-01-03 13:00:00,62.73,62.74,62.68,62.7,95700.0,35.7998,35.8055,35.7712,35.7826,95700.0
2006-01-03 13:30:00,62.71,62.79,62.65,62.77,115800.0,35.7883,35.834,35.7541,35.8226,115800.0
2006-01-03 14:00:00,62.77,63.08,62.76,63.06,212000.0,35.8226,35.9995,35.8169,35.9881,212000.0
2006-01-03 14:30:00,63.07,63.51,63.07,63.5,311200.0,35.9938,36.2449,35.9938,36.2392,311200.0
2006-01-03 15:00:00,63.5,63.77,63.48,63.61,205700.0,36.2392,36.3933,36.2278,36.302,205700.0
2006-01-03 15:30:00,63.61,63.67,63.35,63.45,341200.0,36.302,36.3362,36.1536,36.2107,341200.0
2006-01-04 09:30:00,63.64,63.99,63.63,63.99,253300.0,36.3191,36.5188,36.3134,36.5188,253300.0
2006-01-04 10:00:00,63.99,64.35,63.97,64.3,260000.0,36.5188,36.7243,36.5074,36.6957,260000.0
2006-01-04 10:30:00,64.3,64.68,64.2,64.68,223800.0,36.6957,36.9126,36.6387,36.9126,223800.0
2006-01-04 11:00:00,64.65,64.75,64.28,64.32,223200.0,36.8955,36.9526,36.6843,36.7072,223200.0
2006-01-04 11:30:00,64.33,64.55,64.29,64.54,103300.0,36.7129,36.8384,36.69,36.8327,103300.0
2006-01-04 12:00:00,64.54,64.72,64.54,64.69,123600.0,36.8327,36.9354,36.8327,36.9183,123600.0
2006-01-04 12:30:00,64.68,64.74,64.57,64.65,135900.0,36.9126,36.9468,36.8498,36.8955,135900.0
2006-01-04 13:00:00,64.65,64.7,64.55,64.67,167000.0,36.8955,36.924,36.8384,36.9069,167000.0
2006-01-04 13:30:00,64.68,64.72,64.51,64.63,147400.0,36.9126,36.9354,36.8156,36.8841,147400.0
2006-01-04 14:00:00,64.63,64.69,64.52,64.66,97500.0,36.8841,36.9183,36.8213,36.9012,97500.0
2006-01-04 14:30:00,64.68,64.73,64.55,64.66,163600.0,36.9126,36.9411,36.8384,36.9012,163600.0
2006-01-04 15:00:00,64.65,64.65,64.45,64.64,108200.0,36.8955,36.8955,36.7813,36.8898,108200.0
2006-01-04 15:30:00,64.62,64.64,64.45,64.51,382000.0,36.8784,36.8898,36.7813,36.8156,382000.0
2006-01-05 09:30:00,64.25,64.45,64.04,64.04,133500.0,36.6672,36.7813,36.5474,36.5474,133500.0
2006-01-05 10:00:00,64.04,64.13,63.9,64.06,224100.0,36.5474,36.5987,36.4675,36.5588,224100.0
2006-01-05 10:30:00,64.06,64.11,63.98,64.05,94700.0,36.5588,36.5873,36.5131,36.5531,94700.0
2006-01-05 11:00:00,64.05,64.3,64.05,64.15,136300.0,36.5531,36.6957,36.5531,36.6101,136300.0
2006-01-05 11:30:00,64.15,64.23,64.12,64.14,69700.0,36.6101,36.6558,36.593,36.6044,69700.0
2006-01-05 12:00:00,64.15,64.2,64.1,64.13,59400.0,36.6101,36.6387,36.5816,36.5987,59400.0
2006-01-05 12:30:00,64.11,64.13,64.01,64.11,80900.0,36.5873,36.5987,36.5302,36.5873,80900.0
2006-01-05 13:00:00,64.11,64.27,64.07,64.27,185900.0,36.5873,36.6786,36.5645,36.6786,185900.0
2006-01-05 13:30:00,64.27,64.38,64.21,64.37,119700.0,36.6786,36.7414,36.6444,36.7357,119700.0
2006-01-05 14:00:00,64.36,64.41,64.24,64.35,109400.0,36.73,36.7585,36.6615,36.7243,109400.0
2006-01-05 14:30:00,64.35,64.39,64.26,64.3,83700.0,36.7243,36.7471,36.6729,36.6957,83700.0
2006-01-05 15:00:00,64.3,64.52,64.26,64.5,106100.0,36.6957,36.8213,36.6729,36.8099,106100.0
2006-01-05 15:30:00,64.47,64.58,64.38,64.58,205900.0,36.7928,36.8555,36.7414,36.8555,205900.0
2006-01-06 09:30:00,64.4,64.89,64.35,64.87,188900.0,36.7528,37.0325,36.7243,37.021,188900.0
2006-01-06 10:00:00,64.87,64.93,64.75,64.82,96900.0,37.021,37.0553,36.9526,36.9925,96900.0
2006-01-06 10:30:00,64.83,64.95,64.81,64.93,129800.0,36.9982,37.0667,36.9868,37.0553,129800.0
2006-01-06 11:00:00,64.92,64.93,64.81,64.92,96500.0,37.0496,37.0553,36.9868,37.0496,96500.0
2006-01-06 11:30:00,64.91,64.91,64.76,64.84,81700.0,37.0439,37.0439,36.9583,37.0039,81700.0
2006-01-06 12:00:00,64.84,64.9,64.77,64.82,102400.0,37.0039,37.0382,36.964,36.9925,102400.0
2006-01-06 12:30:00,64.82,64.83,64.62,64.71,65300.0,36.9925,36.9982,36.8784,36.9297,65300.0
2006-01-06 13:00:00,64.71,64.9,64.7,64.88,84000.0,36.9297,37.0382,36.924,37.0267,84000.0
2006-01-06 13:30:00,64.87,64.98,64.84,64.91,124400.0,37.021,37.0838,37.0039,37.0439,124400.0
2006-01-06 14:00:00,64.9,65.14,64.88,64.99,563700.0,37.0382,37.1751,37.0267,37.0895,563700.0
2006-01-06 14:30:00,65.04,65.06,64.96,65.01,120200.0,37.1181,37.1295,37.0724,37.1009,120200.0
2006-01-06 15:00:00,65.01,65.53,64.99,65.5,342900.0,37.1009,37.3977,37.0895,37.3806,342900.0
2006-01-06 15:30:00,65.5,65.64,65.32,65.45,305800.0,37.3806,37.4605,37.2779,37.352,305800.0
2006-01-09 09:30:00,65.45,65.75,65.4,65.65,263000.0,37.352,37.5233,37.3235,37.4662,263000.0
2006-01-09 10:00:00,65.65,65.69,65.45,65.67,193200.0,37.4662,37.489,37.352,37.4776,193200.0
2006-01-09 10:30:00,65.68,65.76,65.67,65.73,371000.0,37.4833,37.529,37.4776,37.5118,371000.0
2006-01-09 11:00:00,65.73,65.74,65.66,65.68,142900.0,37.5118,37.5175,37.4719,37.4833,142900.0
2006-01-09 11:30:00,65.66,65.8,65.65,65.74,201600.0,37.4719,37.5518,37.4662,37.5175,201600.0
2006-01-09 12:00:00,65.73,65.75,65.62,65.7,115300.0,37.5118,37.5233,37.4491,37.4947,115300.0
2006-01-09 12:30:00,65.7,65.7,65.54,65.59,101400.0,37.4947,37.4947,37.4034,37.4319,101400.0
2006-01-09 13:00:00,65.58,65.68,65.54,65.67,118700.0,37.4262,37.4833,37.4034,37.4776,118700.0
2006-01-09 13:30:00,65.67,65.83,65.65,65.78,100700.0,37.4776,37.5689,37.4662,37.5404,100700.0
2006-01-09 14:00:00,65.77,65.9,65.72,65.72,97100.0,37.5347,37.6089,37.5061,37.5061,97100.0
2006-01-09 14:30:00,65.71,65.88,65.62,65.84,226300.0,37.5004,37.5974,37.4491,37.5746,226300.0
2006-01-09 15:00:00,65.85,65.9,65.78,65.81,108000.0,37.5803,37.6089,37.5404,37.5575,108000.0
2006-01-09 15:30:00,65.81,65.89,65.77,65.89,181300.0,37.5575,37.6031,37.5347,37.6031,181300.0
2006-01-10 09:30:00,65.15,65.43,65.0,65.12,198800.0,37.1808,37.3406,37.0952,37.1637,198800.0
2006-01-10 10:00:00,65.15,65.5,65.12,65.48,95800.0,37.1808,37.3806,37.1637,37.3692,95800.0
2006-01-10 10:30:00,65.48,65.49,65.3,65.34,84500.0,37.3692,37.3749,37.2664,37.2893,84500.0
2006-01-10 11:00:00,65.34,65.47,65.26,65.45,115300.0,37.2893,37.3635,37.2436,37.352,115300.0
2006-01-10 11:30:00,65.46,65.53,65.45,65.49,78300.0,37.3578,37.3977,37.352,37.3749,78300.0
2006-01-10 12:00:00,65.48,65.58,65.43,65.54,83000.0,37.3692,37.4262,37.3406,37.4034,83000.0
2006-01-10 12:30:00,65.56,65.56,65.4,65.44,95700.0,37.4148,37.4148,37.3235,37.3463,95700.0
2006-01-10 13:00:00,65.46,65.59,65.46,65.57,75300.0,37.3578,37.4319,37.3578,37.4205,75300.0
2006-01-10 13:30:00,65.57,65.58,65.5,65.56,108300.0,37.4205,37.4262,37.3806,37.4148,108300.0
2006-01-10 14:00:00,65.56,65.64,65.45,65.46,97800.0,37.4148,37.4605,37.352,37.3578,97800.0
2006-01-10 14:30:00,65.46,65.63,65.45,65.56,84700.0,37.3578,37.4548,37.352,37.4148,84700.0
2006-01-10 15:00:00,65.56,65.81,65.52,65.8,80800.0,37.4148,37.5575,37.392,37.5518,80800.0
2006-01-10 15:30:00,65.72,65.91,65.72,65.89,300800.0,37.5061,37.6146,37.5061,37.6031,300800.0
2006-01-11 09:30:00,65.94,65.98,65.67,65.77,163900.0,37.6317,37.6545,37.4776,37.5347,163900.0
2006-01-11 10:00:00,65.78,65.84,65.71,65.84,102000.0,37.5404,37.5746,37.5004,37.5746,102000.0
2006-01-11 10:30:00,65.83,65.88,65.61,65.67,81300.0,37.5689,37.5974,37.4434,37.4776,81300.0
2006-01-11 11:00:00,65.68,65.93,65.67,65.86,178200.0,37.4833,37.626,37.4776,37.586,178200.0
2006-01-11 11:30:00,65.86,65.93,65.8,65.9,80500.0,37.586,37.626,37.5518,37.6089,80500.0
2006-01-11 12:00:00,65.9,66.0,65.89,65.98,136300.0,37.6089,37.6659,37.6031,37.6545,136300.0
2006-01-11 12:30:00,65.98,66.0,65.92,65.95,60400.0,37.6545,37.6659,37.6203,37.6374,60400.0
2006-01-11 13:00:00,65.95,65.96,65.88,65.95,59700.0,37.6374,37.6431,37.5974,37.6374,59700.0
2006-01-11 13:30:00,65.94,65.99,65.92,65.96,79500.0,37.6317,37.6602,37.6203,37.6431,79500.0
2006-01-11 14:00:00,65.97,66.01,65.94,66.0,152600.0,37.6488,37.6716,37.6317,37.6659,152600.0
2006-01-11 14:30:00,66.0,66.34,66.0,66.29,201800.0,37.6659,37.86,37.6659,37.8314,201800.0
2006-01-11 15:00:00,66.28,66.35,66.18,66.2,161500.0,37.8257,37.8657,37.7687,37.7801,161500.0
2006-01-11 15:30:00,66.2,66.25,66.04,66.21,200100.0,37.7801,37.8086,37.6888,37.7858,200100.0
2006-01-12 09:30:00,65.96,65.97,65.45,65.65,206300.0,37.6431,37.6488,37.352,37.4662,206300.0
2006-01-12 10:00:00,65.65,66.12,65.62,65.98,216400.0,37.4662,37.7344,37.4491,37.6545,216400.0
2006-01-12 10:30:00,65.97,66.23,65.85,66.23,158200.0,37.6488,37.7972,37.5803,37.7972,158200.0
2006-01-12 11:00:00,66.23,66.45,66.16,66.37,206100.0,37.7972,37.9227,37.7572,37.8771,206100.0
2006-01-12 11:30:00,66.36,66.49,66.31,66.48,151700.0,37.8714,37.9456,37.8428,37.9399,151700.0
2006-01-12 12:00:00,66.48,66.49,66.32,66.43,149200.0,37.9399,37.9456,37.8485,37.9113,149200.0
2006-01-12 12:30:00,66.43,66.43,66.26,66.3,60400.0,37.9113,37.9113,37.8143,37.8371,60400.0
2006-01-12 13:00:00,66.3,66.42,66.29,66.32,77700.0,37.8371,37.9056,37.8314,37.8485,77700.0
2006-01-12 13:30:00,66.33,66.33,66.12,66.15,138800.0,37.8543,37.8543,37.7344,37.7515,138800.0
2006-01-12 14:00:00,66.16,66.16,65.98,66.14,115600.0,37.7572,37.7572,37.6545,37.7458,115600.0
2006-01-12 14:30:00,66.14,66.16,65.97,66.05,141700.0,37.7458,37.7572,37.6488,37.6945,141700.0
2006-01-12 15:00:00,66.05,66.3,66.03,66.17,132500.0,37.6945,37.8371,37.683,37.7629,132500.0
2006-01-12 15:30:00,66.1,66.19,66.06,66.12,198700.0,37.723,37.7744,37.7002,37.7344,198700.0
2006-01-13 09:30:00,65.25,65.75,65.01,65.49,681600.0,37.2379,37.5233,37.1009,37.3749,681600.0
2006-01-13 10:00:00,65.49,65.55,65.41,65.51,155600.0,37.3749,37.4091,37.3292,37.3863,155600.0
2006-01-13 10:30:00,65.51,65.87,65.42,65.8,195300.0,37.3863,37.5917,37.3349,37.5518,195300.0
2006-01-13 11:00:00,65.79,65.9,65.72,65.83,86400.0,37.5461,37.6089,37.5061,37.5689,86400.0
2006-01-13 11:30:00,65.83,66.01,65.78,65.82,102300.0,37.5689,37.6716,37.5404,37.5632,102300.0
2006-01-13 12:00:00,65.82,65.87,65.62,65.63,119900.0,37.5632,37.5917,37.4491,37.4548,119900.0
2006-01-13 12:30:00,65.62,65.62,65.4,65.48,103200.0,37.4491,37.4491,37.3235,37.3692,103200.0
2006-01-13 13:00:00,65.48,65.68,65.48,65.66,57600.0,37.3692,37.4833,37.3692,37.4719,57600.0
2006-01-13 13:30:00,65.67,65.7,65.59,65.7,53300.0,37.4776,37.4947,37.4319,37.4947,53300.0
2006-01-13 14:00:00,65.68,65.7,65.49,65.62,120500.0,37.4833,37.4947,37.3749,37.4491,120500.0
2006-01-13 14:30:00,65.62,65.82,65.62,65.75,92100.0,37.4491,37.5632,37.4491,37.5233,92100.0
2006-01-13 15:00:00,65.73,65.9,65.7,65.9,107100.0,37.5118,37.6089,37.4947,37.6089,107100.0
2006-01-13 15:30:00,65.89,65.89,65.76,65.79,168700.0,37.6031,37.6031,37.529,37.5461,168700.0
2006-01-17 09:30:00,65.25,65.9,65.21,65.8,241700.0,37.2379,37.6089,37.2151,37.5518,241700.0
2006-01-17 10:00:00,65.83,65.88,65.73,65.73,191500.0,37.5689,37.5974,37.5118,37.5118,191500.0
2006-01-17 10:30:00,65.73,65.75,65.44,65.75,155700.0,37.5118,37.5233,37.3463,37.5233,155700.0
2006-01-17 11:00:00,65.75,65.88,65.75,65.87,135000.0,37.5233,37.5974,37.5233,37.5917,135000.0
2006-01-17 11:30:00,65.88,65.92,65.8,65.89,102200.0,37.5974,37.6203,37.5518,37.6031,102200.0
2006-01-17 12:00:00,65.89,65.9,65.53,65.55,53500.0,37.6031,37.6089,37.3977,37.4091,53500.0
2006-01-17 12:30:00,65.51,65.66,65.46,65.65,81000.0,37.3863,37.4719,37.3578,37.4662,81000.0
2006-01-17 13:00:00,65.62,65.69,65.51,65.69,61800.0,37.4491,37.489,37.3863,37.489,61800.0
2006-01-17 13:30:00,65.7,65.89,65.69,65.87,97200.0,37.4947,37.6031,37.489,37.5917,97200.0
2006-01-17 14:00:00,65.87,65.96,65.7,65.71,106300.0,37.5917,37.6431,37.4947,37.5004,106300.0
2006-01-17 14:30:00,65.7,65.83,65.7,65.81,102000.0,37.4947,37.5689,37.4947,37.5575,102000.0
2006-01-17 15:00:00,65.81,65.85,65.74,65.75,109600.0,37.5575,37.5803,37.5175,37.5233,109600.0
2006-01-17 15:30:00,65.76,65.76,65.7,65.72,155400.0,37.529,37.529,37.4947,37.5061,155400.0
2006-01-18 09:30:00,65.73,65.73,65.19,65.44,241900.0,37.5118,37.5118,37.2037,37.3463,241900.0
2006-01-18 10:00:00,65.44,65.6,65.41,65.56,133800.0,37.3463,37.4376,37.3292,37.4148,133800.0
2006-01-18 10:30:00,65.56,65.6,65.17,65.23,179700.0,37.4148,37.4376,37.1922,37.2265,179700.0
2006-01-18 11:00:00,65.23,65.38,65.21,65.36,105100.0,37.2265,37.3121,37.2151,37.3007,105100.0
2006-01-18 11:30:00,65.36,65.47,65.25,65.37,77500.0,37.3007,37.3635,37.2379,37.3064,77500.0
2006-01-18 12:00:00,65.37,65.46,65.35,65.39,51900.0,37.3064,37.3578,37.295,37.3178,51900.0
2006-01-18 12:30:00,65.38,65.51,65.36,65.47,59200.0,37.3121,37.3863,37.3007,37.3635,59200.0
2006-01-18 13:00:00,65.47,65.54,65.3,65.32,83500.0,37.3635,37.4034,37.2664,37.2779,83500.0
2006-01-18 13:30:00,65.32,65.4,65.3,65.37,69600.0,37.2779,37.3235,37.2664,37.3064,69600.0
2006-01-18 14:00:00,65.38,65.48,65.35,65.41,73000.0,37.3121,37.3692,37.295,37.3292,73000.0
2006-01-18 14:30:00,65.41,65.43,65.29,65.3,95800.0,37.3292,37.3406,37.2607,37.2664,95800.0
2006-01-18 15:00:00,65.32,65.39,65.24,65.38,119300.0,37.2779,37.3178,37.2322,37.3121,119300.0
2006-01-18 15:30:00,65.37,65.4,65.24,65.34,259400.0,37.3064,37.3235,37.2322,37.2893,259400.0
2006-01-19 09:30:00,65.25,65.4,65.1,65.25,184900.0,37.2379,37.3235,37.1523,37.2379,184900.0
2006-01-19 10:00:00,65.25,65.25,65.04,65.07,176400.0,37.2379,37.2379,37.1181,37.1352,176400.0
2006-01-19 10:30:00,65.08,65.13,65.0,65.13,101700.0,37.1409,37.1694,37.0952,37.1694,101700.0
2006-01-19 11:00:00,65.13,65.2,65.06,65.15,50700.0,37.1694,37.2094,37.1295,37.1808,50700.0
2006-01-19 11:30:00,65.17,65.17,65.06,65.15,56500.0,37.1922,37.1922,37.1295,37.1808,56500.0
2006-01-19 12:00:00,65.15,65.26,65.12,65.22,64000.0,37.1808,37.2436,37.1637,37.2208,64000.0
2006-01-19 12:30:00,65.22,65.24,65.1,65.13,54900.0,37.2208,37.2322,37.1523,37.1694,54900.0
2006-01-19 13:00:00,65.13,65.3,65.11,65.3,55400.0,37.1694,37.2664,37.158,37.2664,55400.0
2006-01-19 13:30:00,65.3,65.49,65.3,65.32,91900.0,37.2664,37.3749,37.2664,37.2779,91900.0
2006-01-19 14:00:00,65.32,65.4,65.25,65.3,84200.0,37.2779,37.3235,37.2379,37.2664,84200.0
2006-01-19 14:30:00,65.31,65.35,65.27,65.29,98700.0,37.2721,37.295,37.2493,37.2607,98700.0
2006-01-19 15:00:00,65.29,65.43,65.28,65.38,114000.0,37.2607,37.3406,37.255,37.3121,114000.0
2006-01-19 15:30:00,65.38,65.6,65.33,65.45,269100.0,37.3121,37.4376,37.2836,37.352,269100.0
2006-01-20 09:30:00,65.49,65.49,65.06,65.25,179300.0,37.3749,37.3749,37.1295,37.2379,179300.0
2006-01-20 10:00:00,65.27,65.54,65.23,65.47,141800.0,37.2493,37.4034,37.2265,37.3635,141800.0
2006-01-20 10:30:00,65.47,65.47,65.1,65.39,109900.0,37.3635,37.3635,37.1523,37.3178,109900.0
2006-01-20 11:00:00,65.35,65.63,65.25,65.59,77800.0,37.295,37.4548,37.2379,37.4319,77800.0
2006-01-20 11:30:00,65.56,65.56,65.2,65.32,74400.0,37.4148,37.4148,37.2094,37.2779,74400.0
2006-01-20 12:00:00,65.32,65.45,65.26,65.3,111100.0,37.2779,37.352,37.2436,37.2664,111100.0
2006-01-20 12:30:00,65.34,65.39,65.16,65.21,77900.0,37.2893,37.3178,37.1865,37.2151,77900.0
2006-01-20 13:00:00,65.23,65.25,65.06,65.21,77600.0,37.2265,37.2379,37.1295,37.2151,77600.0
2006-01-20 13:30:00,65.22,65.22,64.93,65.04,87000.0,37.2208,37.2208,37.0553,37.1181,87000.0
2006-01-20 14:00:00,65.02,65.15,64.98,65.09,108100.0,37.1066,37.1808,37.0838,37.1466,108100.0
2006-01-20 14:30:00,65.08,65.11,64.99,65.0,110400.0,37.1409,37.158,37.0895,37.0952,110400.0
2006-01-20 15:00:00,65.0,65.05,64.85,64.9,177100.0,37.0952,37.1238,37.0096,37.0382,177100.0
2006-01-20 15:30:00,64.9,64.97,64.76,64.9,214700.0,37.0382,37.0781,36.9583,37.0382,214700.0
2006-01-23 09:30:00,65.35,65.64,65.15,65.64,244600.0,37.295,37.4605,37.1808,37.4605,244600.0
2006-01-23 10:00:00,65.64,65.78,65.5,65.5,191400.0,37.4605,37.5404,37.3806,37.3806,191400.0
2006-01-23 10:30:00,65.51,65.69,65.4,65.64,85800.0,37.3863,37.489,37.3235,37.4605,85800.0
2006-01-23 11:00:00,65.63,65.65,65.25,65.45,132700.0,37.4548,37.4662,37.2379,37.352,132700.0
2006-01-23 11:30:00,65.45,65.63,65.44,65.61,123600.0,37.352,37.4548,37.3463,37.4434,123600.0
2006-01-23 12:00:00,65.61,65.62,65.4,65.49,81800.0,37.4434,37.4491,37.3235,37.3749,81800.0
2006-01-23 12:30:00,65.51,65.62,65.46,65.6,53100.0,37.3863,37.4491,37.3578,37.4376,53100.0
2006-01-23 13:00:00,65.6,65.82,65.59,65.82,100500.0,37.4376,37.5632,37.4319,37.5632,100500.0
2006-01-23 13:30:00,65.82,65.83,65.56,65.61,128100.0,37.5632,37.5689,37.4148,37.4434,128100.0
2006-01-23 14:00:00,65.61,65.61,65.32,65.49,152300.0,37.4434,37.4434,37.2779,37.3749,152300.0
2006-01-23 14:30:00,65.49,65.59,65.34,65.56,120900.0,37.3749,37.4319,37.2893,37.4148,120900.0
2006-01-23 15:00:00,65.56,65.62,65.37,65.43,126900.0,37.4148,37.4491,37.3064,37.3406,126900.0
2006-01-23 15:30:00,65.44,65.51,65.26,65.4,209000.0,37.3463,37.3863,37.2436,37.3235,209000.0
2006-01-24 09:30:00,65.65,66.07,65.65,65.86,256300.0,37.4662,37.7059,37.4662,37.586,256300.0
2006-01-24 10:00:00,65.88,65.99,65.85,65.91,103700.0,37.5974,37.6602,37.5803,37.6146,103700.0
2006-01-24 10:30:00,65.91,65.97,65.85,65.96,112100.0,37.6146,37.6488,37.5803,37.6431,112100.0
2006-01-24 11:00:00,65.96,65.99,65.79,65.93,157400.0,37.6431,37.6602,37.5461,37.626,157400.0
2006-01-24 11:30:00,65.94,66.09,65.92,66.03,131300.0,37.6317,37.7173,37.6203,37.683,131300.0
2006-01-24 12:00:00,66.03,66.14,65.97,66.06,118700.0,37.683,37.7458,37.6488,37.7002,118700.0
2006-01-24 12:30:00,66.07,66.07,65.98,65.99,62800.0,37.7059,37.7059,37.6545,37.6602,62800.0
2006-01-24 13:00:00,65.98,65.99,65.8,65.85,96400.0,37.6545,37.6602,37.5518,37.5803,96400.0
2006-01-24 13:30:00,65.85,65.85,65.65,65.85,145900.0,37.5803,37.5803,37.4662,37.5803,145900.0
2006-01-24 14:00:00,65.84,65.95,65.83,65.94,132100.0,37.5746,37.6374,37.5689,37.6317,132100.0
2006-01-24 14:30:00,65.94,65.99,65.82,65.85,75600.0,37.6317,37.6602,37.5632,37.5803,75600.0
2006-01-24 15:00:00,65.85,65.89,65.5,65.56,218700.0,37.5803,37.6031,37.3806,37.4148,218700.0
2006-01-24 15:30:00,65.55,65.76,65.55,65.66,184200.0,37.4091,37.529,37.4091,37.4719,184200.0
2006-01-25 09:30:00,65.7,65.72,65.35,65.48,197900.0,37.4947,37.5061,37.295,37.3692,197900.0
2006-01-25 10:00:00,65.49,65.6,65.26,65.49,132100.0,37.3749,37.4376,37.2436,37.3749,132100.0
2006-01-25 10:30:00,65.55,65.87,65.5,65.62,115000.0,37.4091,37.5917,37.3806,37.4491,115000.0
2006-01-25 11:00:00,65.6,65.75,65.55,65.64,118200.0,37.4376,37.5233,37.4091,37.4605,118200.0
2006-01-25 11:30:00,65.64,65.65,65.4,65.44,100500.0,37.4605,37.4662,37.3235,37.3463,100500.0
2006-01-25 12:00:00,65.44,65.44,64.97,65.1,111400.0,37.3463,37.3463,37.0781,37.1523,111400.0
2006-01-25 12:30:00,65.12,65.28,65.05,65.13,94900.0,37.1637,37.255,37.1238,37.1694,94900.0
2006-01-25 13:00:00,65.11,65.3,65.11,65.23,80400.0,37.158,37.2664,37.158,37.2265,80400.0
2006-01-25 13:30:00,65.23,65.23,64.97,65.11,71000.0,37.2265,37.2265,37.0781,37.158,71000.0
2006-01-25 14:00:00,65.08,65.27,65.0,65.08,122900.0,37.1409,37.2493,37.0952,37.1409,122900.0
2006-01-25 14:30:00,65.09,65.2,64.94,64.99,109200.0,37.1466,37.2094,37.061,37.0895,109200.0
2006-01-25 15:00:00,64.99,65.25,64.95,65.19,131200.0,37.0895,37.2379,37.0667,37.2037,131200.0
2006-01-25 15:30:00,65.2,65.21,65.0,65.01,214400.0,37.2094,37.2151,37.0952,37.1009,214400.0
2006-01-26 09:30:00,66.99,67.34,66.65,67.31,637500.0,38.2309,38.4307,38.0369,38.4135,637500.0
2006-01-26 10:00:00,67.31,67.92,67.31,67.47,375500.0,38.4135,38.7617,38.4135,38.5048,375500.0
2006-01-26 10:30:00,67.47,67.88,67.46,67.85,232400.0,38.5048,38.7388,38.4991,38.7217,232400.0
2006-01-26 11:00:00,67.85,67.85,67.38,67.6,231600.0,38.7217,38.7217,38.4535,38.579,231600.0
2006-01-26 11:30:00,67.6,67.85,67.57,67.84,173800.0,38.579,38.7217,38.5619,38.716,173800.0
2006-01-26 12:00:00,67.84,67.84,67.39,67.52,150100.0,38.716,38.716,38.4592,38.5334,150100.0
2006-01-26 12:30:00,67.51,67.61,67.29,67.3,150800.0,38.5277,38.5847,38.4021,38.4078,150800.0
2006-01-26 13:00:00,67.3,67.34,67.15,67.17,255800.0,38.4078,38.4307,38.3222,38.3336,255800.0
2006-01-26 13:30:00,67.17,67.31,67.12,67.22,147600.0,38.3336,38.4135,38.3051,38.3622,147600.0
2006-01-26 14:00:00,67.22,67.41,67.11,67.26,260700.0,38.3622,38.4706,38.2994,38.385,260700.0
2006-01-26 14:30:00,67.27,67.36,67.2,67.31,437000.0,38.3907,38.4421,38.3508,38.4135,437000.0
2006-01-26 15:00:00,67.33,67.37,66.99,67.0,315900.0,38.425,38.4478,38.2309,38.2366,315900.0
2006-01-26 15:30:00,67.0,67.08,66.79,67.0,430300.0,38.2366,38.2823,38.1168,38.2366,430300.0
2006-01-27 09:30:00,66.91,66.93,66.49,66.82,251200.0,38.1853,38.1967,37.9456,38.1339,251200.0
2006-01-27 10:00:00,66.82,66.99,66.73,66.92,137200.0,38.1339,38.2309,38.0825,38.191,137200.0
2006-01-27 10:30:00,66.92,66.99,66.62,66.71,235900.0,38.191,38.2309,38.0198,38.0711,235900.0
2006-01-27 11:00:00,66.69,66.72,66.4,66.56,166600.0,38.0597,38.0768,37.8942,37.9855,166600.0
2006-01-27 11:30:00,66.56,66.62,66.49,66.59,155800.0,37.9855,38.0198,37.9456,38.0026,155800.0
2006-01-27 12:00:00,66.6,66.78,66.54,66.66,201900.0,38.0083,38.1111,37.9741,38.0426,201900.0
2006-01-27 12:30:00,66.67,66.68,66.57,66.6,104400.0,38.0483,38.054,37.9912,38.0083,104400.0
2006-01-27 13:00:00,66.6,66.6,66.48,66.48,116500.0,38.0083,38.0083,37.9399,37.9399,116500.0
2006-01-27 13:30:00,66.48,66.48,66.0,66.14,220600.0,37.9399,37.9399,37.6659,37.7458,220600.0
2006-01-27 14:00:00,66.14,66.33,66.14,66.2,157000.0,37.7458,37.8543,37.7458,37.7801,157000.0
2006-01-27 14:30:00,66.2,66.25,66.01,66.07,166500.0,37.7801,37.8086,37.6716,37.7059,166500.0
2006-01-27 15:00:00,66.09,66.21,66.01,66.02,161900.0,37.7173,37.7858,37.6716,37.6773,161900.0
2006-01-27 15:30:00,66.02,66.22,66.01,66.17,341200.0,37.6773,37.7915,37.6716,37.7629,341200.0
2006-01-30 09:30:00,66.33,66.5,66.14,66.23,335900.0,37.8543,37.9513,37.7458,37.7972,335900.0
2006-01-30 10:00:00,66.22,66.22,66.01,66.1,207800.0,37.7915,37.7915,37.6716,37.723,207800.0
2006-01-30 10:30:00,66.11,66.16,66.04,66.12,119500.0,37.7287,37.7572,37.6888,37.7344,119500.0
2006-01-30 11:00:00,66.11,66.15,66.01,66.02,81100.0,37.7287,37.7515,37.6716,37.6773,81100.0
2006-01-30 11:30:00,66.03,66.07,66.0,66.0,108700.0,37.683,37.7059,37.6659,37.6659,108700.0
2006-01-30 12:00:00,66.01,66.1,65.96,66.06,148800.0,37.6716,37.723,37.6431,37.7002,148800.0
2006-01-30 12:30:00,66.06,66.19,66.03,66.09,149300.0,37.7002,37.7744,37.683,37.7173,149300.0
2006-01-30 13:00:00,66.09,66.18,66.07,66.17,145600.0,37.7173,37.7687,37.7059,37.7629,145600.0
2006-01-30 13:30:00,66.16,66.35,66.1,66.25,131300.0,37.7572,37.8657,37.723,37.8086,131300.0
2006-01-30 14:00:00,66.25,66.44,66.24,66.42,123400.0,37.8086,37.917,37.8029,37.9056,123400.0
2006-01-30 14:30:00,66.44,66.45,66.36,66.42,432200.0,37.917,37.9227,37.8714,37.9056,432200.0
2006-01-30 15:00:00,66.43,66.43,66.35,66.38,173300.0,37.9113,37.9113,37.8657,37.8828,173300.0
2006-01-30 15:30:00,66.38,66.67,66.38,66.67,411700.0,37.8828,38.0483,37.8828,38.0483,411700.0
2006-01-31 09:30:00,66.2,66.87,66.2,66.81,430700.0,37.7801,38.1624,37.7801,38.1282,430700.0
2006-01-31 10:00:00,66.79,67.17,66.69,67.06,379900.0,38.1168,38.3336,38.0597,38.2709,379900.0
2006-01-31 10:30:00,67.05,67.73,67.01,67.71,262300.0,38.2652,38.6532,38.2423,38.6418,262300.0
2006-01-31 11:00:00,67.72,68.0,67.65,67.75,275200.0,38.6475,38.8073,38.6076,38.6646,275200.0
2006-01-31 11:30:00,67.75,67.76,67.6,67.61,122100.0,38.6646,38.6704,38.579,38.5847,122100.0
2006-01-31 12:00:00,67.62,67.7,67.5,67.7,146000.0,38.5905,38.6361,38.522,38.6361,146000.0
2006-01-31 12:30:00,67.69,67.84,67.56,67.8,363500.0,38.6304,38.716,38.5562,38.6932,363500.0
2006-01-31 13:00:00,67.79,67.8,67.65,67.66,156300.0,38.6875,38.6932,38.6076,38.6133,156300.0
2006-01-31 13:30:00,67.66,67.76,67.61,67.75,122400.0,38.6133,38.6704,38.5847,38.6646,122400.0
2006-01-31 14:00:00,67.75,67.94,67.74,67.8,169200.0,38.6646,38.7731,38.6589,38.6932,169200.0
2006-01-31 14:30:00,67.78,67.93,67.74,67.92,150600.0,38.6818,38.7674,38.6589,38.7617,150600.0
2006-01-31 15:00:00,67.93,68.0,67.79,67.84,276000.0,38.7674,38.8073,38.6875,38.716,276000.0
2006-01-31 15:30:00,67.84,67.86,67.57,67.65,372600.0,38.716,38.7274,38.5619,38.6076,372600.0
2006-02-01 09:30:00,67.71,67.92,67.61,67.88,521900.0,38.6418,38.7617,38.5847,38.7388,521900.0
2006-02-01 10:00:00,67.87,68.33,67.87,68.16,253500.0,38.7331,38.9956,38.7331,38.8986,253500.0
2006-02-01 10:30:00,68.16,68.17,67.91,67.93,109500.0,38.8986,38.9043,38.756,38.7674,109500.0
2006-02-01 11:00:00,67.92,68.09,67.8,67.98,191400.0,38.7617,38.8587,38.6932,38.7959,191400.0
2006-02-01 11:30:00,67.98,68.12,67.92,68.0,159400.0,38.7959,38.8758,38.7617,38.8073,159400.0
2006-02-01 12:00:00,68.0,68.04,67.99,68.03,307900.0,38.8073,38.8301,38.8016,38.8244,307900.0
2006-02-01 12:30:00,68.03,68.15,68.0,68.0,176200.0,38.8244,38.8929,38.8073,38.8073,176200.0
2006-02-01 13:00:00,68.0,68.04,67.91,67.95,128500.0,38.8073,38.8301,38.756,38.7788,128500.0
2006-02-01 13:30:00,67.95,68.1,67.93,68.09,123700.0,38.7788,38.8644,38.7674,38.8587,123700.0
2006-02-01 14:00:00,68.09,68.15,68.05,68.09,118800.0,38.8587,38.8929,38.8359,38.8587,118800.0
2006-02-01 14:30:00,68.09,68.2,68.03,68.13,177800.0,38.8587,38.9215,38.8244,38.8815,177800.0
2006-02-01 15:00:00,68.14,68.14,68.0,68.01,156100.0,38.8872,38.8872,38.8073,38.813,156100.0
2006-02-01 15:30:00,68.01,68.04,67.97,68.0,288700.0,38.813,38.8301,38.7902,38.8073,288700.0
2006-02-02 09:30:00,67.87,67.88,67.7,67.71,253600.0,38.7331,38.7388,38.6361,38.6418,253600.0
2006-02-02 10:00:00,67.7,67.87,67.67,67.75,265800.0,38.6361,38.7331,38.619,38.6646,265800.0
2006-02-02 10:30:00,67.75,68.05,67.75,67.95,188200.0,38.6646,38.8359,38.6646,38.7788,188200.0
2006-02-02 11:00:00,67.95,68.04,67.8,67.9,165400.0,38.7788,38.8301,38.6932,38.7502,165400.0
2006-02-02 11:30:00,67.9,68.1,67.86,68.0,101900.0,38.7502,38.8644,38.7274,38.8073,101900.0
2006-02-02 12:00:00,68.03,68.13,67.94,68.04,98300.0,38.8244,38.8815,38.7731,38.8301,98300.0
2006-02-02 12:30:00,68.06,68.14,67.94,67.96,117300.0,38.8416,38.8872,38.7731,38.7845,117300.0
2006-02-02 13:00:00,67.97,68.07,67.87,67.97,71700.0,38.7902,38.8473,38.7331,38.7902,71700.0
2006-02-02 13:30:00,67.98,68.03,67.81,67.97,92200.0,38.7959,38.8244,38.6989,38.7902,92200.0
2006-02-02 14:00:00,67.96,68.07,67.92,68.03,86500.0,38.7845,38.8473,38.7617,38.8244,86500.0
2006-02-02 14:30:00,68.05,68.2,68.02,68.11,163500.0,38.8359,38.9215,38.8187,38.8701,163500.0
2006-02-02 15:00:00,68.11,68.17,68.02,68.15,145000.0,38.8701,38.9043,38.8187,38.8929,145000.0
2006-02-02 15:30:00,68.15,68.25,67.97,68.13,237200.0,38.8929,38.95,38.7902,38.8815,237200.0
2006-02-03 09:30:00,68.0,68.17,68.0,68.03,258900.0,38.8073,38.9043,38.8073,38.8244,258900.0
2006-02-03 10:00:00,68.02,68.23,67.93,68.05,113600.0,38.8187,38.9386,38.7674,38.8359,113600.0
2006-02-03 10:30:00,68.04,68.39,68.0,68.38,142500.0,38.8301,39.0299,38.8073,39.0242,142500.0
2006-02-03 11:00:00,68.39,68.61,68.31,68.56,202800.0,39.0299,39.1554,38.9842,39.1269,202800.0
2006-02-03 11:30:00,68.55,68.88,68.53,68.66,204100.0,39.1212,39.3095,39.1098,39.184,204100.0
2006-02-03 12:00:00,68.66,68.82,68.61,68.8,106700.0,39.184,39.2753,39.1554,39.2639,106700.0
2006-02-03 12:30:00,68.81,68.9,68.78,68.78,544600.0,39.2696,39.3209,39.2525,39.2525,544600.0
2006-02-03 13:00:00,68.78,68.92,68.75,68.83,109100.0,39.2525,39.3324,39.2353,39.281,109100.0
2006-02-03 13:30:00,68.83,68.84,68.66,68.76,140700.0,39.281,39.2867,39.184,39.241,140700.0
2006-02-03 14:00:00,68.76,68.78,68.62,68.69,139000.0,39.241,39.2525,39.1611,39.2011,139000.0
2006-02-03 14:30:00,68.69,68.84,68.66,68.8,87800.0,39.2011,39.2867,39.184,39.2639,87800.0
2006-02-03 15:00:00,68.8,68.94,68.8,68.93,98100.0,39.2639,39.3438,39.2639,39.3381,98100.0
2006-02-03 15:30:00,68.93,68.93,68.75,68.87,247000.0,39.3381,39.3381,39.2353,39.3038,247000.0
2006-02-06 09:30:00,68.48,68.71,68.4,68.62,531800.0,39.0813,39.2125,39.0356,39.1611,531800.0
2006-02-06 10:00:00,68.62,68.9,68.62,68.81,239500.0,39.1611,39.3209,39.1611,39.2696,239500.0
2006-02-06 10:30:00,68.81,69.18,68.81,69.17,237400.0,39.2696,39.4807,39.2696,39.475,237400.0
2006-02-06 11:00:00,69.18,69.21,69.04,69.19,201200.0,39.4807,39.4979,39.4008,39.4864,201200.0
2006-02-06 11:30:00,69.19,69.27,69.17,69.24,148300.0,39.4864,39.5321,39.475,39.515,148300.0
2006-02-06 12:00:00,69.25,69.37,69.24,69.27,132200.0,39.5207,39.5892,39.515,39.5321,132200.0
2006-02-06 12:30:00,69.26,69.3,69.25,69.26,93800.0,39.5264,39.5492,39.5207,39.5264,93800.0
2006-02-06 13:00:00,69.26,69.34,69.25,69.33,90600.0,39.5264,39.5721,39.5207,39.5663,90600.0
2006-02-06 13:30:00,69.32,69.61,69.32,69.6,224200.0,39.5606,39.7261,39.5606,39.7204,224200.0
2006-02-06 14:00:00,69.6,69.85,69.51,69.85,211500.0,39.7204,39.8631,39.6691,39.8631,211500.0
2006-02-06 14:30:00,69.84,70.2,69.84,70.12,1236600.0,39.8574,40.0628,39.8574,40.0172,1236600.0
2006-02-06 15:00:00,70.11,70.13,69.91,69.97,272700.0,40.0115,40.0229,39.8973,39.9316,272700.0
2006-02-06 15:30:00,69.97,70.09,69.92,70.02,315600.0,39.9316,40.0001,39.9031,39.9601,315600.0
2006-02-07 09:30:00,69.8,69.9,69.51,69.8,280300.0,39.8346,39.8916,39.6691,39.8346,280300.0
2006-02-07 10:00:00,69.83,69.84,69.5,69.75,146700.0,39.8517,39.8574,39.6634,39.806,146700.0
2006-02-07 10:30:00,69.75,69.84,69.68,69.82,158400.0,39.806,39.8574,39.7661,39.846,158400.0
2006-02-07 11:00:00,69.81,69.97,69.75,69.9,135100.0,39.8403,39.9316,39.806,39.8916,135100.0
2006-02-07 11:30:00,69.92,70.0,69.9,69.97,202100.0,39.9031,39.9487,39.8916,39.9316,202100.0
2006-02-07 12:00:00,69.98,70.0,69.82,69.89,109700.0,39.9373,39.9487,39.846,39.8859,109700.0
2006-02-07 12:30:00,69.89,69.95,69.81,69.89,127300.0,39.8859,39.9202,39.8403,39.8859,127300.0
2006-02-07 13:00:00,69.88,69.9,69.75,69.78,216200.0,39.8802,39.8916,39.806,39.8232,216200.0
2006-02-07 13:30:00,69.77,69.78,69.62,69.65,145400.0,39.8174,39.8232,39.7318,39.749,145400.0
2006-02-07 14:00:00,69.65,69.72,69.59,69.68,168600.0,39.749,39.7889,39.7147,39.7661,168600.0
2006-02-07 14:30:00,69.69,69.73,69.54,69.7,236800.0,39.7718,39.7946,39.6862,39.7775,236800.0
2006-02-07 15:00:00,69.66,69.73,69.63,69.7,211500.0,39.7547,39.7946,39.7376,39.7775,211500.0
2006-02-07 15:30:00,69.71,69.78,69.69,69.73,290600.0,39.7832,39.8232,39.7718,39.7946,290600.0
2006-02-08 09:30:00,69.7,69.78,69.58,69.75,272700.0,39.7775,39.8232,39.709,39.806,272700.0
2006-02-08 10:00:00,69.75,70.06,69.62,70.03,237200.0,39.806,39.983,39.7318,39.9658,237200.0
2006-02-08 10:30:00,70.03,70.04,69.86,69.89,171800.0,39.9658,39.9715,39.8688,39.8859,171800.0
2006-02-08 11:00:00,69.87,69.94,69.85,69.88,208200.0,39.8745,39.9145,39.8631,39.8802,208200.0
2006-02-08 11:30:00,69.87,69.9,69.79,69.86,83700.0,39.8745,39.8916,39.8289,39.8688,83700.0
2006-02-08 12:00:00,69.87,69.95,69.86,69.92,74200.0,39.8745,39.9202,39.8688,39.9031,74200.0
2006-02-08 12:30:00,69.92,70.0,69.86,69.86,61800.0,39.9031,39.9487,39.8688,39.8688,61800.0
2006-02-08 13:00:00,69.86,69.89,69.75,69.75,87900.0,39.8688,39.8859,39.806,39.806,87900.0
2006-02-08 13:30:00,69.75,69.82,69.74,69.81,80000.0,39.806,39.846,39.8003,39.8403,80000.0
2006-02-08 14:00:00,69.81,69.9,69.74,69.85,101000.0,39.8403,39.8916,39.8003,39.8631,101000.0
2006-02-08 14:30:00,69.85,69.9,69.77,69.84,113800.0,39.8631,39.8916,39.8174,39.8574,113800.0
2006-02-08 15:00:00,69.84,69.98,69.78,69.95,183600.0,39.8574,39.9373,39.8232,39.9202,183600.0
2006-02-08 15:30:00,69.95,69.98,69.87,69.89,127800.0,39.9202,39.9373,39.8745,39.8859,127800.0
2006-02-09 09:30:00,69.94,70.1,69.6,69.81,231300.0,39.9145,40.0058,39.7204,39.8403,231300.0
2006-02-09 10:00:00,69.81,70.17,69.73,69.96,124000.0,39.8403,40.0457,39.7946,39.9259,124000.0
2006-02-09 10:30:00,69.97,70.16,69.92,70.12,196800.0,39.9316,40.04,39.9031,40.0172,196800.0
2006-02-09 11:00:00,70.13,70.16,69.95,70.04,145700.0,40.0229,40.04,39.9202,39.9715,145700.0
2006-02-09 11:30:00,70.03,70.19,70.03,70.17,74500.0,39.9658,40.0571,39.9658,40.0457,74500.0
2006-02-09 12:00:00,70.17,70.43,70.17,70.31,134500.0,40.0457,40.1941,40.0457,40.1256,134500.0
2006-02-09 12:30:00,70.32,70.48,70.3,70.34,105100.0,40.1313,40.2226,40.1199,40.1427,105100.0
2006-02-09 13:00:00,70.33,70.48,70.32,70.36,93100.0,40.137,40.2226,40.1313,40.1542,93100.0
2006-02-09 13:30:00,70.36,70.47,70.35,70.41,77800.0,40.1542,40.2169,40.1485,40.1827,77800.0
2006-02-09 14:00:00,70.41,70.46,70.35,70.45,126600.0,40.1827,40.2112,40.1485,40.2055,126600.0
2006-02-09 14:30:00,70.46,70.65,70.44,70.61,211000.0,40.2112,40.3197,40.1998,40.2968,211000.0
2006-02-09 15:00:00,70.62,70.87,70.51,70.81,190600.0,40.3025,40.4452,40.2398,40.411,190600.0
2006-02-09 15:30:00,70.82,70.82,70.55,70.69,282900.0,40.4167,40.4167,40.2626,40.3425,282900.0
2006-02-10 09:30:00,70.37,70.88,70.35,70.85,170900.0,40.1599,40.4509,40.1485,40.4338,170900.0
2006-02-10 10:00:00,70.85,70.92,70.73,70.87,132200.0,40.4338,40.4737,40.3653,40.4452,132200.0
2006-02-10 10:30:00,70.89,70.91,70.43,70.49,180100.0,40.4566,40.468,40.1941,40.2284,180100.0
2006-02-10 11:00:00,70.49,70.59,70.32,70.43,185900.0,40.2284,40.2854,40.1313,40.1941,185900.0
2006-02-10 11:30:00,70.43,70.52,70.34,70.49,133700.0,40.1941,40.2455,40.1427,40.2284,133700.0
2006-02-10 12:00:00,70.49,70.62,70.4,70.6,151300.0,40.2284,40.3025,40.177,40.2911,151300.0
2006-02-10 12:30:00,70.61,70.78,70.55,70.69,146500.0,40.2968,40.3939,40.2626,40.3425,146500.0
2006-02-10 13:00:00,70.67,70.91,70.6,70.9,179700.0,40.3311,40.468,40.2911,40.4623,179700.0
2006-02-10 13:30:00,70.9,70.93,70.73,70.91,209400.0,40.4623,40.4795,40.3653,40.468,209400.0
2006-02-10 14:00:00,70.91,71.05,70.9,70.99,276900.0,40.468,40.5479,40.4623,40.5137,276900.0
2006-02-10 14:30:00,70.98,71.14,70.95,71.11,141200.0,40.508,40.5993,40.4909,40.5822,141200.0
2006-02-10 15:00:00,71.13,71.39,71.1,71.37,189700.0,40.5936,40.742,40.5765,40.7306,189700.0
2006-02-10 15:30:00,71.38,71.41,71.25,71.36,359500.0,40.7363,40.7534,40.6621,40.7249,359500.0
2006-02-13 09:30:00,70.9,71.35,70.56,71.3,272000.0,40.4623,40.7191,40.2683,40.6906,272000.0
2006-02-13 10:00:00,71.28,71.54,71.17,71.31,199300.0,40.6792,40.8276,40.6164,40.6963,199300.0
2006-02-13 10:30:00,71.32,71.76,71.32,71.67,160600.0,40.702,40.9531,40.702,40.9018,160600.0
2006-02-13 11:00:00,71.67,71.88,71.66,71.72,134200.0,40.9018,41.0216,40.8961,40.9303,134200.0
2006-02-13 11:30:00,71.72,71.84,71.7,71.74,103900.0,40.9303,40.9988,40.9189,40.9417,103900.0
2006-02-13 12:00:00,71.74,71.74,71.57,71.61,63500.0,40.9417,40.9417,40.8447,40.8675,63500.0
2006-02-13 12:30:00,71.61,71.62,71.3,71.35,97000.0,40.8675,40.8732,40.6906,40.7191,97000.0
2006-02-13 13:00:00,71.34,71.43,71.0,71.15,241700.0,40.7134,40.7648,40.5194,40.605,241700.0
2006-02-13 13:30:00,71.15,71.35,71.08,71.3,131900.0,40.605,40.7191,40.5651,40.6906,131900.0
2006-02-13 14:00:00,71.3,71.35,71.21,71.23,105700.0,40.6906,40.7191,40.6393,40.6507,105700.0
2006-02-13 14:30:00,71.22,71.31,71.11,71.16,94400.0,40.645,40.6963,40.5822,40.6107,94400.0
2006-02-13 15:00:00,71.15,71.57,71.1,71.56,164400.0,40.605,40.8447,40.5765,40.839,164400.0
2006-02-13 15:30:00,71.56,71.66,71.38,71.6,180700.0,40.839,40.8961,40.7363,40.8618,180700.0
2006-02-14 09:30:00,71.56,71.8,71.48,71.78,194000.0,40.839,40.976,40.7933,40.9645,194000.0
2006-02-14 10:00:00,71.78,72.0,71.7,71.97,235000.0,40.9645,41.0901,40.9189,41.073,235000.0
2006-02-14 10:30:00,71.97,72.26,71.9,72.26,374700.0,41.073,41.2385,41.033,41.2385,374700.0
2006-02-14 11:00:00,72.26,72.3,72.07,72.21,240700.0,41.2385,41.2613,41.13,41.2099,240700.0
2006-02-14 11:30:00,72.24,72.63,72.24,72.62,207000.0,41.2271,41.4496,41.2271,41.4439,207000.0
2006-02-14 12:00:00,72.63,72.82,72.6,72.75,210000.0,41.4496,41.5581,41.4325,41.5181,210000.0
2006-02-14 12:30:00,72.75,72.77,72.57,72.65,219300.0,41.5181,41.5295,41.4154,41.4611,219300.0
2006-02-14 13:00:00,72.64,72.67,72.5,72.63,157100.0,41.4553,41.4725,41.3754,41.4496,157100.0
2006-02-14 13:30:00,72.64,72.64,71.95,71.95,325500.0,41.4553,41.4553,41.0616,41.0616,325500.0
2006-02-14 14:00:00,71.96,72.34,71.85,72.32,260000.0,41.0673,41.2841,41.0045,41.2727,260000.0
2006-02-14 14:30:00,72.33,72.83,72.31,72.8,286900.0,41.2784,41.5638,41.267,41.5467,286900.0
2006-02-14 15:00:00,72.8,72.94,72.7,72.84,273500.0,41.5467,41.6266,41.4896,41.5695,273500.0
2006-02-14 15:30:00,72.85,73.0,72.6,72.65,435100.0,41.5752,41.6608,41.4325,41.4611,435100.0
2006-02-15 09:30:00,72.34,72.39,72.14,72.2,302500.0,41.2841,41.3127,41.17,41.2042,302500.0
2006-02-15 10:00:00,72.19,72.48,72.05,72.43,218000.0,41.1985,41.364,41.1186,41.3355,218000.0
2006-02-15 10:30:00,72.42,72.48,72.31,72.31,163200.0,41.3298,41.364,41.267,41.267,163200.0
2006-02-15 11:00:00,72.33,72.33,71.55,71.71,321300.0,41.2784,41.2784,40.8333,40.9246,321300.0
2006-02-15 11:30:00,71.7,71.7,71.45,71.63,212900.0,40.9189,40.9189,40.7762,40.8789,212900.0
2006-02-15 12:00:00,71.63,71.8,71.58,71.69,219400.0,40.8789,40.976,40.8504,40.9132,219400.0
2006-02-15 12:30:00,71.69,71.72,71.53,71.7,255200.0,40.9132,40.9303,40.8219,40.9189,255200.0
2006-02-15 13:00:00,71.7,71.7,71.55,71.64,125200.0,40.9189,40.9189,40.8333,40.8847,125200.0
2006-02-15 13:30:00,71.64,71.68,71.52,71.63,173600.0,40.8847,40.9075,40.8162,40.8789,173600.0
2006-02-15 14:00:00,71.63,71.63,71.36,71.54,236100.0,40.8789,40.8789,40.7249,40.8276,236100.0
2006-02-15 14:30:00,71.54,71.73,71.5,71.73,178300.0,40.8276,40.936,40.8048,40.936,178300.0
2006-02-15 15:00:00,71.74,71.83,71.64,71.74,144800.0,40.9417,40.9931,40.8847,40.9417,144800.0
2006-02-15 15:30:00,71.74,71.93,71.73,71.83,273200.0,40.9417,41.0502,40.936,40.9931,273200.0
2006-02-16 09:30:00,71.42,71.9,71.42,71.89,168600.0,40.7591,41.033,40.7591,41.0273,168600.0
2006-02-16 10:00:00,71.9,71.98,71.86,71.94,140100.0,41.033,41.0787,41.0102,41.0559,140100.0
2006-02-16 10:30:00,71.94,71.95,71.91,71.95,73400.0,41.0559,41.0616,41.0387,41.0616,73400.0
2006-02-16 11:00:00,71.94,71.94,71.82,71.83,103400.0,41.0559,41.0559,40.9874,40.9931,103400.0
2006-02-16 11:30:00,71.84,71.94,71.77,71.82,97200.0,40.9988,41.0559,40.9588,40.9874,97200.0
2006-02-16 12:00:00,71.84,71.94,71.72,71.93,76000.0,40.9988,41.0559,40.9303,41.0502,76000.0
2006-02-16 12:30:00,71.93,71.95,71.91,71.93,54800.0,41.0502,41.0616,41.0387,41.0502,54800.0
2006-02-16 13:00:00,71.92,71.95,71.87,71.91,40700.0,41.0444,41.0616,41.0159,41.0387,40700.0
2006-02-16 13:30:00,71.91,71.97,71.87,71.93,123400.0,41.0387,41.073,41.0159,41.0502,123400.0
2006-02-16 14:00:00,71.94,71.97,71.9,71.91,113000.0,41.0559,41.073,41.033,41.0387,113000.0
2006-02-16 14:30:00,71.91,71.95,71.87,71.93,96000.0,41.0387,41.0616,41.0159,41.0502,96000.0
2006-02-16 15:00:00,71.92,71.95,71.85,71.85,107000.0,41.0444,41.0616,41.0045,41.0045,107000.0
2006-02-16 15:30:00,71.85,71.92,71.85,71.91,219500.0,41.0045,41.0444,41.0045,41.0387,219500.0
2006-02-17 09:30:00,71.58,71.98,71.42,71.96,369500.0,40.8504,41.0787,40.7591,41.0673,369500.0
2006-02-17 10:00:00,71.97,72.0,71.82,71.86,179000.0,41.073,41.0901,40.9874,41.0102,179000.0
2006-02-17 10:30:00,71.87,71.97,71.87,71.91,149400.0,41.0159,41.073,41.0159,41.0387,149400.0
2006-02-17 11:00:00,71.92,72.19,71.92,72.18,200700.0,41.0444,41.1985,41.0444,41.1928,200700.0
2006-02-17 11:30:00,72.14,72.43,72.14,72.42,133700.0,41.17,41.3355,41.17,41.3298,133700.0
2006-02-17 12:00:00,72.42,72.47,72.28,72.41,114500.0,41.3298,41.3583,41.2499,41.3241,114500.0
2006-02-17 12:30:00,72.42,72.73,72.42,72.71,206400.0,41.3298,41.5067,41.3298,41.4953,206400.0
2006-02-17 13:00:00,72.71,72.73,72.45,72.5,272700.0,41.4953,41.5067,41.3469,41.3754,272700.0
2006-02-17 13:30:00,72.5,72.54,72.39,72.51,308600.0,41.3754,41.3983,41.3127,41.3812,308600.0
2006-02-17 14:00:00,72.51,72.75,72.47,72.7,184600.0,41.3812,41.5181,41.3583,41.4896,184600.0
2006-02-17 14:30:00,72.71,72.98,72.7,72.89,146300.0,41.4953,41.6494,41.4896,41.598,146300.0
2006-02-17 15:00:00,72.89,72.9,72.75,72.76,123700.0,41.598,41.6037,41.5181,41.5238,123700.0
2006-02-17 15:30:00,72.76,72.91,72.69,72.83,187100.0,41.5238,41.6094,41.4839,41.5638,187100.0
2006-02-21 09:30:00,72.5,72.77,71.61,72.69,319700.0,41.3754,41.5295,40.8675,41.4839,319700.0
2006-02-21 10:00:00,72.69,72.88,72.65,72.86,266400.0,41.4839,41.5923,41.4611,41.5809,266400.0
2006-02-21 10:30:00,72.88,73.25,72.86,72.91,354300.0,41.5923,41.8035,41.5809,41.6094,354300.0
2006-02-21 11:00:00,72.91,73.23,72.91,72.94,277600.0,41.6094,41.7921,41.6094,41.6266,277600.0
2006-02-21 11:30:00,72.94,73.09,72.93,72.98,165700.0,41.6266,41.7122,41.6208,41.6494,165700.0
2006-02-21 12:00:00,72.98,73.1,72.91,72.99,110300.0,41.6494,41.7179,41.6094,41.6551,110300.0
2006-02-21 12:30:00,72.99,73.26,72.95,73.09,186400.0,41.6551,41.8092,41.6323,41.7122,186400.0
2006-02-21 13:00:00,73.09,73.19,73.03,73.15,145300.0,41.7122,41.7692,41.6779,41.7464,145300.0
2006-02-21 13:30:00,73.14,73.19,73.01,73.01,179300.0,41.7407,41.7692,41.6665,41.6665,179300.0
2006-02-21 14:00:00,73.01,73.15,72.9,72.95,168300.0,41.6665,41.7464,41.6037,41.6323,168300.0
2006-02-21 14:30:00,72.96,73.03,72.92,73.0,139900.0,41.638,41.6779,41.6151,41.6608,139900.0
2006-02-21 15:00:00,73.0,73.12,72.97,73.05,118600.0,41.6608,41.7293,41.6437,41.6893,118600.0
2006-02-21 15:30:00,73.05,73.07,72.93,72.98,212800.0,41.6893,41.7007,41.6208,41.6494,212800.0
2006-02-22 09:30:00,72.98,73.13,72.88,73.04,305100.0,41.6494,41.735,41.5923,41.6836,305100.0
2006-02-22 10:00:00,73.04,73.33,73.03,73.3,266900.0,41.6836,41.8491,41.6779,41.832,266900.0
2006-02-22 10:30:00,73.29,73.38,73.25,73.33,189000.0,41.8263,41.8777,41.8035,41.8491,189000.0
2006-02-22 11:00:00,73.35,73.38,73.25,73.32,180400.0,41.8605,41.8777,41.8035,41.8434,180400.0
2006-02-22 11:30:00,73.32,73.5,73.26,73.42,217900.0,41.8434,41.9461,41.8092,41.9005,217900.0
2006-02-22 12:00:00,73.42,73.83,73.42,73.81,159500.0,41.9005,42.1345,41.9005,42.1231,159500.0
2006-02-22 12:30:00,73.8,73.84,73.72,73.78,120500.0,42.1174,42.1402,42.0717,42.1059,120500.0
2006-02-22 13:00:00,73.78,73.93,73.76,73.93,124800.0,42.1059,42.1915,42.0945,42.1915,124800.0
2006-02-22 13:30:00,73.93,73.93,73.72,73.73,133700.0,42.1915,42.1915,42.0717,42.0774,133700.0
2006-02-22 14:00:00,73.72,73.87,73.66,73.78,135000.0,42.0717,42.1573,42.0375,42.1059,135000.0
2006-02-22 14:30:00,73.78,73.84,73.65,73.84,115400.0,42.1059,42.1402,42.0317,42.1402,115400.0
2006-02-22 15:00:00,73.84,73.98,73.83,73.96,223000.0,42.1402,42.2201,42.1345,42.2087,223000.0
2006-02-22 15:30:00,73.96,73.99,73.88,73.95,225900.0,42.2087,42.2258,42.163,42.203,225900.0
2006-02-23 09:30:00,73.5,73.75,73.25,73.25,262600.0,41.9461,42.0888,41.8035,41.8035,262600.0
2006-02-23 10:00:00,73.25,73.54,73.11,73.54,194200.0,41.8035,41.969,41.7236,41.969,194200.0
2006-02-23 10:30:00,73.54,73.6,73.27,73.36,211200.0,41.969,42.0032,41.8149,41.8662,211200.0
2006-02-23 11:00:00,73.37,73.45,73.3,73.4,130100.0,41.872,41.9176,41.832,41.8891,130100.0
2006-02-23 11:30:00,73.39,73.41,73.2,73.27,151000.0,41.8834,41.8948,41.7749,41.8149,151000.0
2006-02-23 12:00:00,73.26,73.44,73.23,73.44,114000.0,41.8092,41.9119,41.7921,41.9119,114000.0
2006-02-23 12:30:00,73.45,73.6,73.43,73.46,102900.0,41.9176,42.0032,41.9062,41.9233,102900.0
2006-02-23 13:00:00,73.47,73.71,73.47,73.69,96900.0,41.929,42.066,41.929,42.0546,96900.0
2006-02-23 13:30:00,73.69,73.72,73.58,73.61,79600.0,42.0546,42.0717,41.9918,42.0089,79600.0
2006-02-23 14:00:00,73.62,73.66,73.45,73.56,135500.0,42.0146,42.0375,41.9176,41.9804,135500.0
2006-02-23 14:30:00,73.57,73.64,73.5,73.6,115000.0,41.9861,42.026,41.9461,42.0032,115000.0
2006-02-23 15:00:00,73.61,73.77,73.57,73.75,207000.0,42.0089,42.1002,41.9861,42.0888,207000.0
2006-02-23 15:30:00,73.75,73.81,73.49,73.54,232500.0,42.0888,42.1231,41.9404,41.969,232500.0
2006-02-24 09:30:00,73.49,73.94,73.46,73.74,154700.0,41.9404,42.1973,41.9233,42.0831,154700.0
2006-02-24 10:00:00,73.75,73.93,73.74,73.81,163400.0,42.0888,42.1915,42.0831,42.1231,163400.0
2006-02-24 10:30:00,73.76,73.78,73.58,73.68,139900.0,42.0945,42.1059,41.9918,42.0489,139900.0
2006-02-24 11:00:00,73.68,73.95,73.66,73.92,89400.0,42.0489,42.203,42.0375,42.1858,89400.0
2006-02-24 11:30:00,73.92,73.99,73.86,73.99,154900.0,42.1858,42.2258,42.1516,42.2258,154900.0
2006-02-24 12:00:00,73.99,74.16,73.96,74.13,187200.0,42.2258,42.3228,42.2087,42.3057,187200.0
2006-02-24 12:30:00,74.12,74.31,74.12,74.24,127200.0,42.3,42.4084,42.3,42.3685,127200.0
2006-02-24 13:00:00,74.26,74.3,74.1,74.2,77500.0,42.3799,42.4027,42.2886,42.3456,77500.0
2006-02-24 13:30:00,74.2,74.27,74.06,74.19,175300.0,42.3456,42.3856,42.2657,42.3399,175300.0
2006-02-24 14:00:00,74.19,74.35,74.18,74.31,87500.0,42.3399,42.4312,42.3342,42.4084,87500.0
2006-02-24 14:30:00,74.31,74.73,74.3,74.73,255700.0,42.4084,42.6481,42.4027,42.6481,255700.0
2006-02-24 15:00:00,74.71,74.97,74.62,74.89,330600.0,42.6367,42.7851,42.5853,42.7394,330600.0
2006-02-24 15:30:00,74.88,74.89,74.51,74.59,344300.0,42.7337,42.7394,42.5225,42.5682,344300.0
2006-02-27 09:30:00,74.05,74.5,74.05,74.25,281900.0,42.4312,42.6891,42.4312,42.5458,281900.0
2006-02-27 10:00:00,74.25,74.54,74.2,74.41,149900.0,42.5458,42.712,42.5172,42.6375,149900.0
2006-02-27 10:30:00,74.42,74.63,74.29,74.43,176900.0,42.6432,42.7636,42.5687,42.649,176900.0
2006-02-27 11:00:00,74.43,74.54,74.28,74.52,121000.0,42.649,42.712,42.563,42.7005,121000.0
2006-02-27 11:30:00,74.54,74.59,74.43,74.58,68900.0,42.712,42.7406,42.649,42.7349,68900.0
2006-02-27 12:00:00,74.6,74.63,74.5,74.59,86100.0,42.7464,42.7636,42.6891,42.7406,86100.0
2006-02-27 12:30:00,74.59,74.66,74.5,74.52,87900.0,42.7406,42.7807,42.6891,42.7005,87900.0
2006-02-27 13:00:00,74.5,74.53,74.31,74.32,91600.0,42.6891,42.7063,42.5802,42.5859,91600.0
2006-02-27 13:30:00,74.31,74.46,74.24,74.46,154600.0,42.5802,42.6661,42.5401,42.6661,154600.0
2006-02-27 14:00:00,74.46,74.54,74.35,74.43,133600.0,42.6661,42.712,42.6031,42.649,133600.0
2006-02-27 14:30:00,74.42,74.43,74.18,74.23,226700.0,42.6432,42.649,42.5057,42.5344,226700.0
2006-02-27 15:00:00,74.24,74.25,74.06,74.1,184300.0,42.5401,42.5458,42.4369,42.4599,184300.0
2006-02-27 15:30:00,74.12,74.15,74.06,74.12,269500.0,42.4713,42.4885,42.4369,42.4713,269500.0
2006-02-28 09:30:00,73.63,73.76,73.54,73.69,163300.0,42.1905,42.265,42.139,42.2249,163300.0
2006-02-28 10:00:00,73.7,73.74,73.43,73.58,144100.0,42.2307,42.2536,42.0759,42.1619,144100.0
2006-02-28 10:30:00,73.58,73.6,73.23,73.23,167700.0,42.1619,42.1734,41.9613,41.9613,167700.0
2006-02-28 11:00:00,73.22,73.37,73.16,73.34,165400.0,41.9556,42.0416,41.9212,42.0244,165400.0
2006-02-28 11:30:00,73.31,73.39,73.29,73.3,104900.0,42.0072,42.053,41.9957,42.0015,104900.0
2006-02-28 12:00:00,73.31,73.35,73.0,73.0,138600.0,42.0072,42.0301,41.8296,41.8296,138600.0
2006-02-28 12:30:00,73.0,73.01,72.75,72.78,208200.0,41.8296,41.8353,41.6863,41.7035,208200.0
2006-02-28 13:00:00,72.78,72.88,72.72,72.78,132700.0,41.7035,41.7608,41.6691,41.7035,132700.0
2006-02-28 13:30:00,72.78,72.89,72.62,72.63,188400.0,41.7035,41.7665,41.6118,41.6175,188400.0
2006-02-28 14:00:00,72.63,72.63,72.41,72.47,216200.0,41.6175,41.6175,41.4915,41.5259,216200.0
2006-02-28 14:30:00,72.47,72.58,72.28,72.32,194400.0,41.5259,41.5889,41.417,41.4399,194400.0
2006-02-28 15:00:00,72.34,72.5,72.24,72.5,289600.0,41.4514,41.5431,41.3941,41.5431,289600.0
2006-02-28 15:30:00,72.49,72.98,72.33,72.85,573400.0,41.5373,41.8181,41.4456,41.7436,573400.0
2006-03-01 09:30:00,72.68,73.4,72.63,73.23,215500.0,41.6462,42.0588,41.6175,41.9613,215500.0
2006-03-01 10:00:00,73.23,73.36,73.09,73.15,127100.0,41.9613,42.0358,41.8811,41.9155,127100.0
2006-03-01 10:30:00,73.15,73.49,73.1,73.39,103800.0,41.9155,42.1103,41.8869,42.053,103800.0
2006-03-01 11:00:00,73.4,73.48,73.34,73.44,93500.0,42.0588,42.1046,42.0244,42.0817,93500.0
2006-03-01 11:30:00,73.49,73.53,73.26,73.39,113500.0,42.1103,42.1332,41.9785,42.053,113500.0
2006-03-01 12:00:00,73.39,73.51,73.38,73.5,69600.0,42.053,42.1218,42.0473,42.1161,69600.0
2006-03-01 12:30:00,73.5,73.65,73.46,73.48,91000.0,42.1161,42.202,42.0931,42.1046,91000.0
2006-03-01 13:00:00,73.47,73.6,73.47,73.6,111100.0,42.0989,42.1734,42.0989,42.1734,111100.0
2006-03-01 13:30:00,73.6,73.6,73.41,73.5,79800.0,42.1734,42.1734,42.0645,42.1161,79800.0
2006-03-01 14:00:00,73.51,73.53,73.45,73.47,171300.0,42.1218,42.1332,42.0874,42.0989,171300.0
2006-03-01 14:30:00,73.47,73.47,73.26,73.41,87200.0,42.0989,42.0989,41.9785,42.0645,87200.0
2006-03-01 15:00:00,73.41,73.45,73.28,73.31,75900.0,42.0645,42.0874,41.99,42.0072,75900.0
2006-03-01 15:30:00,73.31,73.37,73.2,73.28,150000.0,42.0072,42.0416,41.9442,41.99,150000.0
2006-03-02 09:30:00,73.1,73.2,72.78,73.08,229600.0,41.8869,41.9442,41.7035,41.8754,229600.0
2006-03-02 10:00:00,73.07,73.56,73.0,73.55,146200.0,41.8697,42.1504,41.8296,42.1447,146200.0
2006-03-02 10:30:00,73.56,73.72,73.45,73.56,213300.0,42.1504,42.2421,42.0874,42.1504,213300.0
2006-03-02 11:00:00,73.57,73.84,73.56,73.67,145800.0,42.1562,42.3109,42.1504,42.2135,145800.0
2006-03-02 11:30:00,73.68,73.74,73.58,73.61,156400.0,42.2192,42.2536,42.1619,42.1791,156400.0
2006-03-02 12:00:00,73.6,73.62,73.39,73.39,190000.0,42.1734,42.1848,42.053,42.053,190000.0
2006-03-02 12:30:00,73.39,73.54,73.3,73.38,124500.0,42.053,42.139,42.0015,42.0473,124500.0
2006-03-02 13:00:00,73.38,73.4,73.22,73.22,93900.0,42.0473,42.0588,41.9556,41.9556,93900.0
2006-03-02 13:30:00,73.22,73.44,73.2,73.43,95200.0,41.9556,42.0817,41.9442,42.0759,95200.0
2006-03-02 14:00:00,73.43,73.49,73.31,73.36,140700.0,42.0759,42.1103,42.0072,42.0358,140700.0
2006-03-02 14:30:00,73.36,73.53,73.36,73.46,119700.0,42.0358,42.1332,42.0358,42.0931,119700.0
2006-03-02 15:00:00,73.46,73.57,73.44,73.48,179300.0,42.0931,42.1562,42.0817,42.1046,179300.0
2006-03-02 15:30:00,73.48,73.5,73.24,73.36,185300.0,42.1046,42.1161,41.9671,42.0358,185300.0
2006-03-03 09:30:00,73.29,73.49,72.98,73.33,125800.0,41.9957,42.1103,41.8181,42.0186,125800.0
2006-03-03 10:00:00,73.43,73.5,73.1,73.47,84400.0,42.0759,42.1161,41.8869,42.0989,84400.0
2006-03-03 10:30:00,73.49,73.58,73.36,73.44,111800.0,42.1103,42.1619,42.0358,42.0817,111800.0
2006-03-03 11:00:00,73.42,73.6,73.4,73.56,73800.0,42.0702,42.1734,42.0588,42.1504,73800.0
2006-03-03 11:30:00,73.56,73.83,73.41,73.83,73200.0,42.1504,42.3052,42.0645,42.3052,73200.0
2006-03-03 12:00:00,73.84,74.22,73.79,74.2,136400.0,42.3109,42.5286,42.2822,42.5172,136400.0
2006-03-03 12:30:00,74.2,74.37,74.04,74.08,201700.0,42.5172,42.6146,42.4255,42.4484,201700.0
2006-03-03 13:00:00,74.05,74.09,73.87,74.09,117600.0,42.4312,42.4541,42.3281,42.4541,117600.0
2006-03-03 13:30:00,74.08,74.13,73.9,73.91,171200.0,42.4484,42.4771,42.3453,42.351,171200.0
2006-03-03 14:00:00,73.9,73.99,73.8,73.81,129300.0,42.3453,42.3968,42.288,42.2937,129300.0
2006-03-03 14:30:00,73.79,73.87,73.68,73.76,287400.0,42.2822,42.3281,42.2192,42.265,287400.0
2006-03-03 15:00:00,73.76,73.8,73.55,73.62,177700.0,42.265,42.288,42.1447,42.1848,177700.0
2006-03-03 15:30:00,73.62,73.7,73.43,73.5,301500.0,42.1848,42.2307,42.0759,42.1161,301500.0
2006-03-06 09:30:00,73.7,73.7,73.21,73.39,138700.0,42.2307,42.2307,41.9499,42.053,138700.0
2006-03-06 10:00:00,73.39,73.48,73.3,73.35,95800.0,42.053,42.1046,42.0015,42.0301,95800.0
2006-03-06 10:30:00,73.36,73.52,73.33,73.5,94300.0,42.0358,42.1275,42.0186,42.1161,94300.0
2006-03-06 11:00:00,73.56,73.61,73.42,73.44,137500.0,42.1504,42.1791,42.0702,42.0817,137500.0
2006-03-06 11:30:00,73.45,73.47,73.3,73.36,94400.0,42.0874,42.0989,42.0015,42.0358,94400.0
2006-03-06 12:00:00,73.36,73.39,73.24,73.26,121600.0,42.0358,42.053,41.9671,41.9785,121600.0
2006-03-06 12:30:00,73.26,73.29,73.03,73.05,148100.0,41.9785,41.9957,41.8467,41.8582,148100.0
2006-03-06 13:00:00,73.06,73.13,72.96,72.96,148600.0,41.8639,41.904,41.8066,41.8066,148600.0
2006-03-06 13:30:00,72.97,72.97,72.61,72.85,137300.0,41.8124,41.8124,41.6061,41.7436,137300.0
2006-03-06 14:00:00,72.85,72.86,72.52,72.54,166800.0,41.7436,41.7493,41.5545,41.566,166800.0
2006-03-06 14:30:00,72.52,72.68,72.52,72.66,78200.0,41.5545,41.6462,41.5545,41.6347,78200.0
2006-03-06 15:00:00,72.66,72.94,72.63,72.89,93100.0,41.6347,41.7952,41.6175,41.7665,93100.0
2006-03-06 15:30:00,72.89,72.92,72.61,72.64,149400.0,41.7665,41.7837,41.6061,41.6233,149400.0
2006-03-07 09:30:00,72.38,72.9,72.31,72.9,205200.0,41.4743,41.7723,41.4342,41.7723,205200.0
2006-03-07 10:00:00,73.0,73.35,72.94,73.3,160400.0,41.8296,42.0301,41.7952,42.0015,160400.0
2006-03-07 10:30:00,73.32,73.43,72.25,72.36,355700.0,42.0129,42.0759,41.3998,41.4628,355700.0
2006-03-07 11:00:00,72.37,73.21,72.37,73.15,171700.0,41.4686,41.9499,41.4686,41.9155,171700.0
2006-03-07 11:30:00,73.15,73.34,72.87,72.9,95800.0,41.9155,42.0244,41.7551,41.7723,95800.0
2006-03-07 12:00:00,72.9,73.13,72.77,72.8,85700.0,41.7723,41.904,41.6978,41.715,85700.0
2006-03-07 12:30:00,72.8,72.87,72.6,72.6,103000.0,41.715,41.7551,41.6004,41.6004,103000.0
2006-03-07 13:00:00,72.62,72.79,72.61,72.78,85900.0,41.6118,41.7092,41.6061,41.7035,85900.0
2006-03-07 13:30:00,72.77,72.98,72.68,72.93,113900.0,41.6978,41.8181,41.6462,41.7894,113900.0
2006-03-07 14:00:00,72.92,72.93,72.77,72.8,69400.0,41.7837,41.7894,41.6978,41.715,69400.0
2006-03-07 14:30:00,72.78,73.22,72.77,73.17,115900.0,41.7035,41.9556,41.6978,41.927,115900.0
2006-03-07 15:00:00,73.17,73.33,73.15,73.27,134300.0,41.927,42.0186,41.9155,41.9843,134300.0
2006-03-07 15:30:00,73.26,73.35,73.01,73.13,201800.0,41.9785,42.0301,41.8353,41.904,201800.0
2006-03-08 09:30:00,73.28,73.38,73.08,73.18,236700.0,41.99,42.0473,41.8754,41.9327,236700.0
2006-03-08 10:00:00,73.18,73.38,73.18,73.28,134000.0,41.9327,42.0473,41.9327,41.99,134000.0
2006-03-08 10:30:00,73.28,73.48,73.25,73.41,84700.0,41.99,42.1046,41.9728,42.0645,84700.0
2006-03-08 11:00:00,73.44,73.47,73.32,73.32,58600.0,42.0817,42.0989,42.0129,42.0129,58600.0
2006-03-08 11:30:00,73.31,73.33,73.15,73.18,109000.0,42.0072,42.0186,41.9155,41.9327,109000.0
2006-03-08 12:00:00,73.16,73.31,73.15,73.28,116300.0,41.9212,42.0072,41.9155,41.99,116300.0
2006-03-08 12:30:00,73.27,73.3,73.22,73.28,125500.0,41.9843,42.0015,41.9556,41.99,125500.0
2006-03-08 13:00:00,73.26,73.3,73.16,73.28,192800.0,41.9785,42.0015,41.9212,41.99,192800.0
2006-03-08 13:30:00,73.28,73.29,73.13,73.17,85300.0,41.99,41.9957,41.904,41.927,85300.0
2006-03-08 14:00:00,73.17,73.32,73.16,73.28,66300.0,41.927,42.0129,41.9212,41.99,66300.0
2006-03-08 14:30:00,73.28,73.45,73.28,73.32,139400.0,41.99,42.0874,41.99,42.0129,139400.0
2006-03-08 15:00:00,73.34,73.47,73.34,73.44,170700.0,42.0244,42.0989,42.0244,42.0817,170700.0
2006-03-08 15:30:00,73.44,73.5,73.42,73.44,239500.0,42.0817,42.1161,42.0702,42.0817,239500.0
2006-03-09 09:30:00,73.43,73.48,73.22,73.36,153300.0,42.0759,42.1046,41.9556,42.0358,153300.0
2006-03-09 10:00:00,73.36,73.39,73.14,73.27,176100.0,42.0358,42.053,41.9098,41.9843,176100.0
2006-03-09 10:30:00,73.27,73.73,73.25,73.66,200200.0,41.9843,42.2479,41.9728,42.2077,200200.0
2006-03-09 11:00:00,73.66,73.75,73.65,73.75,200200.0,42.2077,42.2593,42.202,42.2593,200200.0
2006-03-09 11:30:00,73.75,74.94,73.75,73.85,124300.0,42.2593,42.9412,42.2593,42.3166,124300.0
2006-03-09 12:00:00,73.86,73.92,73.81,73.9,76400.0,42.3223,42.3567,42.2937,42.3453,76400.0
2006-03-09 12:30:00,73.91,73.96,73.87,73.96,114300.0,42.351,42.3796,42.3281,42.3796,114300.0
2006-03-09 13:00:00,73.97,74.01,73.86,73.91,120400.0,42.3854,42.4083,42.3223,42.351,120400.0
2006-03-09 13:30:00,73.91,74.0,73.81,73.94,168900.0,42.351,42.4026,42.2937,42.3682,168900.0
2006-03-09 14:00:00,73.94,74.17,73.94,74.0,211900.0,42.3682,42.5,42.3682,42.4026,211900.0
2006-03-09 14:30:00,74.0,74.02,73.75,73.8,154700.0,42.4026,42.414,42.2593,42.288,154700.0
2006-03-09 15:00:00,73.8,73.8,73.67,73.73,91400.0,42.288,42.288,42.2135,42.2479,91400.0
2006-03-09 15:30:00,73.73,73.79,73.63,73.63,163200.0,42.2479,42.2822,42.1905,42.1905,163200.0
2006-03-10 09:30:00,73.58,73.88,73.23,73.79,214300.0,42.1619,42.3338,41.9613,42.2822,214300.0
2006-03-10 10:00:00,73.79,73.97,73.64,73.76,117300.0,42.2822,42.3854,42.1963,42.265,117300.0
2006-03-10 10:30:00,73.76,74.08,73.74,74.02,161600.0,42.265,42.4484,42.2536,42.414,161600.0
2006-03-10 11:00:00,74.02,74.11,73.83,74.09,137300.0,42.414,42.4656,42.3052,42.4541,137300.0
2006-03-10 11:30:00,74.08,74.14,73.97,74.14,121800.0,42.4484,42.4828,42.3854,42.4828,121800.0
2006-03-10 12:00:00,74.14,74.15,73.98,74.1,107700.0,42.4828,42.4885,42.3911,42.4599,107700.0
2006-03-10 12:30:00,74.1,74.39,74.09,74.39,243300.0,42.4599,42.626,42.4541,42.626,243300.0
2006-03-10 13:00:00,74.38,74.6,74.38,74.57,132200.0,42.6203,42.7464,42.6203,42.7292,132200.0
2006-03-10 13:30:00,74.57,74.63,74.35,74.49,140300.0,42.7292,42.7636,42.6031,42.6833,140300.0
2006-03-10 14:00:00,74.5,74.56,74.43,74.43,210000.0,42.6891,42.7234,42.649,42.649,210000.0
2006-03-10 14:30:00,74.44,74.44,74.13,74.14,150000.0,42.6547,42.6547,42.4771,42.4828,150000.0
2006-03-10 15:00:00,74.14,74.28,73.95,74.18,127800.0,42.4828,42.563,42.3739,42.5057,127800.0
2006-03-10 15:30:00,74.18,74.39,74.18,74.32,200800.0,42.5057,42.626,42.5057,42.5859,200800.0
2006-03-13 09:30:00,74.33,74.88,74.32,74.87,172500.0,42.5917,42.9068,42.5859,42.9011,172500.0
2006-03-13 10:00:00,74.87,74.95,74.66,74.73,227600.0,42.9011,42.9469,42.7807,42.8209,227600.0
2006-03-13 10:30:00,74.73,74.74,74.48,74.5,148100.0,42.8209,42.8266,42.6776,42.6891,148100.0
2006-03-13 11:00:00,74.49,74.54,74.32,74.48,104100.0,42.6833,42.712,42.5859,42.6776,104100.0
2006-03-13 11:30:00,74.48,74.5,74.36,74.37,102900.0,42.6776,42.6891,42.6088,42.6146,102900.0
2006-03-13 12:00:00,74.38,74.42,74.34,74.42,74500.0,42.6203,42.6432,42.5974,42.6432,74500.0
2006-03-13 12:30:00,74.42,74.47,74.38,74.46,120900.0,42.6432,42.6719,42.6203,42.6661,120900.0
2006-03-13 13:00:00,74.46,74.46,74.25,74.25,86600.0,42.6661,42.6661,42.5458,42.5458,86600.0
2006-03-13 13:30:00,74.25,74.27,74.0,74.05,135000.0,42.5458,42.5573,42.4026,42.4312,135000.0
2006-03-13 14:00:00,74.07,74.27,74.06,74.14,196900.0,42.4427,42.5573,42.4369,42.4828,196900.0
2006-03-13 14:30:00,74.14,74.18,73.79,73.94,134400.0,42.4828,42.5057,42.2822,42.3682,134400.0
2006-03-13 15:00:00,73.93,73.95,73.53,73.54,167700.0,42.3625,42.3739,42.1332,42.139,167700.0
2006-03-13 15:30:00,73.53,73.78,73.5,73.53,309400.0,42.1332,42.2765,42.1161,42.1332,309400.0
2006-03-14 09:30:00,73.52,73.6,73.29,73.35,133800.0,42.1275,42.1734,41.9957,42.0301,133800.0
2006-03-14 10:00:00,73.35,73.56,73.17,73.54,179000.0,42.0301,42.1504,41.927,42.139,179000.0
2006-03-14 10:30:00,73.55,73.55,73.23,73.34,210500.0,42.1447,42.1447,41.9613,42.0244,210500.0
2006-03-14 11:00:00,73.34,73.54,73.34,73.49,112000.0,42.0244,42.139,42.0244,42.1103,112000.0
2006-03-14 11:30:00,73.49,73.58,73.45,73.57,168800.0,42.1103,42.1619,42.0874,42.1562,168800.0
2006-03-14 12:00:00,73.58,73.92,73.58,73.9,113900.0,42.1619,42.3567,42.1619,42.3453,113900.0
2006-03-14 12:30:00,73.9,74.07,73.83,73.99,77700.0,42.3453,42.4427,42.3052,42.3968,77700.0
2006-03-14 13:00:00,73.99,74.11,73.95,74.05,140600.0,42.3968,42.4656,42.3739,42.4312,140600.0
2006-03-14 13:30:00,74.05,74.07,73.94,73.96,109700.0,42.4312,42.4427,42.3682,42.3796,109700.0
2006-03-14 14:00:00,73.96,74.22,73.79,74.22,131900.0,42.3796,42.5286,42.2822,42.5286,131900.0
2006-03-14 14:30:00,74.22,74.31,74.19,74.19,82500.0,42.5286,42.5802,42.5114,42.5114,82500.0
2006-03-14 15:00:00,74.19,74.24,74.08,74.08,130700.0,42.5114,42.5401,42.4484,42.4484,130700.0
2006-03-14 15:30:00,74.08,74.37,74.05,74.1,198900.0,42.4484,42.6146,42.4312,42.4599,198900.0
2006-03-15 09:30:00,74.21,74.32,74.0,74.07,245300.0,42.5229,42.5859,42.4026,42.4427,245300.0
2006-03-15 10:00:00,74.05,74.11,73.93,74.06,185200.0,42.4312,42.4656,42.3625,42.4369,185200.0
2006-03-15 10:30:00,74.05,74.08,73.82,73.9,195200.0,42.4312,42.4484,42.2994,42.3453,195200.0
2006-03-15 11:00:00,73.91,74.05,73.83,74.04,82600.0,42.351,42.4312,42.3052,42.4255,82600.0
2006-03-15 11:30:00,74.03,74.14,73.99,74.08,85200.0,42.4198,42.4828,42.3968,42.4484,85200.0
2006-03-15 12:00:00,74.08,74.44,73.31,74.22,116300.0,42.4484,42.6547,42.0072,42.5286,116300.0
2006-03-15 12:30:00,74.22,74.37,74.2,74.35,65500.0,42.5286,42.6146,42.5172,42.6031,65500.0
2006-03-15 13:00:00,74.35,74.41,74.2,74.21,53800.0,42.6031,42.6375,42.5172,42.5229,53800.0
2006-03-15 13:30:00,74.22,74.39,74.11,74.32,131100.0,42.5286,42.626,42.4656,42.5859,131100.0
2006-03-15 14:00:00,74.31,74.57,74.22,74.54,190000.0,42.5802,42.7292,42.5286,42.712,190000.0
2006-03-15 14:30:00,74.57,74.64,74.43,74.47,150000.0,42.7292,42.7693,42.649,42.6719,150000.0
2006-03-15 15:00:00,74.47,74.5,74.37,74.4,181700.0,42.6719,42.6891,42.6146,42.6318,181700.0
2006-03-15 15:30:00,74.42,74.52,74.23,74.25,178300.0,42.6432,42.7005,42.5344,42.5458,178300.0
2006-03-16 09:30:00,74.47,74.95,74.4,74.82,290300.0,42.6719,42.9469,42.6318,42.8724,290300.0
2006-03-16 10:00:00,74.83,74.9,74.79,74.88,201200.0,42.8782,42.9183,42.8552,42.9068,201200.0
2006-03-16 10:30:00,74.88,74.99,74.88,74.96,258800.0,42.9068,42.9698,42.9068,42.9527,258800.0
2006-03-16 11:00:00,74.96,75.0,74.93,75.0,239100.0,42.9527,42.9756,42.9355,42.9756,239100.0
2006-03-16 11:30:00,75.0,75.0,74.92,74.95,195000.0,42.9756,42.9756,42.9297,42.9469,195000.0
2006-03-16 12:00:00,74.94,74.99,74.94,74.96,140000.0,42.9412,42.9698,42.9412,42.9527,140000.0
2006-03-16 12:30:00,74.95,74.99,74.93,74.93,180300.0,42.9469,42.9698,42.9355,42.9355,180300.0
2006-03-16 13:00:00,74.93,75.22,74.89,75.1,578500.0,42.9355,43.1016,42.9125,43.0329,578500.0
2006-03-16 13:30:00,75.09,75.19,75.06,75.13,161800.0,43.0271,43.0844,43.01,43.0501,161800.0
2006-03-16 14:00:00,75.13,75.47,75.13,75.43,326100.0,43.0501,43.2449,43.0501,43.222,326100.0
2006-03-16 14:30:00,75.43,75.5,75.36,75.45,156500.0,43.222,43.2621,43.1819,43.2334,156500.0
2006-03-16 15:00:00,75.46,75.88,75.45,75.84,385900.0,43.2392,43.4798,43.2334,43.4569,385900.0
2006-03-16 15:30:00,75.84,76.03,75.8,75.87,599600.0,43.4569,43.5658,43.434,43.4741,599600.0
2006-03-17 09:30:00,75.95,76.18,75.63,75.96,873200.0,43.5199,43.6517,43.3366,43.5257,873200.0
2006-03-17 10:00:00,75.94,76.02,75.75,75.92,217500.0,43.5142,43.56,43.4053,43.5027,217500.0
2006-03-17 10:30:00,75.92,76.0,75.8,75.91,132500.0,43.5027,43.5486,43.434,43.497,132500.0
2006-03-17 11:00:00,75.91,76.29,75.91,76.04,221200.0,43.497,43.7148,43.497,43.5715,221200.0
2006-03-17 11:30:00,76.03,76.14,75.86,75.92,123500.0,43.5658,43.6288,43.4684,43.5027,123500.0
2006-03-17 12:00:00,75.92,75.98,75.77,75.83,107400.0,43.5027,43.5371,43.4168,43.4512,107400.0
2006-03-17 12:30:00,75.83,75.94,75.76,75.82,81900.0,43.4512,43.5142,43.4111,43.4454,81900.0
2006-03-17 13:00:00,75.82,75.91,75.75,75.84,114400.0,43.4454,43.497,43.4053,43.4569,114400.0
2006-03-17 13:30:00,75.84,75.89,75.75,75.89,87200.0,43.4569,43.4855,43.4053,43.4855,87200.0
2006-03-17 14:00:00,75.88,75.99,75.77,75.96,116100.0,43.4798,43.5428,43.4168,43.5257,116100.0
2006-03-17 14:30:00,75.98,76.09,75.9,75.94,86500.0,43.5371,43.6001,43.4913,43.5142,86500.0
2006-03-17 15:00:00,75.92,76.08,75.8,75.89,240000.0,43.5027,43.5944,43.434,43.4855,240000.0
2006-03-17 15:30:00,75.89,76.03,75.89,75.95,205200.0,43.4855,43.5658,43.4855,43.5199,205200.0
2006-03-20 09:30:00,76.19,76.48,76.01,76.44,368400.0,43.6574,43.8236,43.5543,43.8007,368400.0
2006-03-20 10:00:00,76.44,76.67,76.23,76.42,204100.0,43.8007,43.9325,43.6804,43.7892,204100.0
2006-03-20 10:30:00,76.4,76.52,76.35,76.42,176100.0,43.7778,43.8465,43.7491,43.7892,176100.0
2006-03-20 11:00:00,76.43,76.5,76.4,76.45,103300.0,43.795,43.8351,43.7778,43.8064,103300.0
2006-03-20 11:30:00,76.46,76.6,76.38,76.58,98300.0,43.8122,43.8924,43.7663,43.8809,98300.0
2006-03-20 12:00:00,76.58,76.64,76.43,76.54,139500.0,43.8809,43.9153,43.795,43.858,139500.0
2006-03-20 12:30:00,76.55,76.7,76.49,76.7,86000.0,43.8637,43.9497,43.8294,43.9497,86000.0
2006-03-20 13:00:00,76.7,76.71,76.57,76.57,48100.0,43.9497,43.9554,43.8752,43.8752,48100.0
2006-03-20 13:30:00,76.56,76.59,76.42,76.47,122800.0,43.8695,43.8867,43.7892,43.8179,122800.0
2006-03-20 14:00:00,76.5,76.58,76.48,76.5,86500.0,43.8351,43.8809,43.8236,43.8351,86500.0
2006-03-20 14:30:00,76.5,76.6,76.44,76.59,200300.0,43.8351,43.8924,43.8007,43.8867,200300.0
2006-03-20 15:00:00,76.59,76.98,76.59,76.81,276100.0,43.8867,44.1101,43.8867,44.0127,276100.0
2006-03-20 15:30:00,76.8,76.9,76.74,76.79,140800.0,44.007,44.0643,43.9726,44.0013,140800.0
2006-03-21 09:30:00,76.84,77.78,76.81,77.37,399500.0,44.0299,44.5685,44.0127,44.3336,399500.0
2006-03-21 10:00:00,77.37,77.48,77.01,77.13,241000.0,44.3336,44.3966,44.1273,44.1961,241000.0
2006-03-21 10:30:00,77.15,77.33,77.15,77.21,130400.0,44.2075,44.3107,44.2075,44.2419,130400.0
2006-03-21 11:00:00,77.22,77.38,77.21,77.34,197300.0,44.2476,44.3393,44.2419,44.3164,197300.0
2006-03-21 11:30:00,77.34,77.43,77.21,77.32,152900.0,44.3164,44.368,44.2419,44.3049,152900.0
2006-03-21 12:00:00,77.33,77.55,77.26,77.35,139800.0,44.3107,44.4367,44.2706,44.3221,139800.0
2006-03-21 12:30:00,77.35,77.4,77.25,77.27,106500.0,44.3221,44.3508,44.2648,44.2763,106500.0
2006-03-21 13:00:00,77.25,77.35,77.21,77.31,80300.0,44.2648,44.3221,44.2419,44.2992,80300.0
2006-03-21 13:30:00,77.31,77.33,76.84,76.87,175500.0,44.2992,44.3107,44.0299,44.0471,175500.0
2006-03-21 14:00:00,76.87,76.89,76.55,76.6,269700.0,44.0471,44.0586,43.8637,43.8924,269700.0
2006-03-21 14:30:00,76.6,77.31,76.16,76.22,255800.0,43.8924,44.2992,43.6403,43.6746,255800.0
2006-03-21 15:00:00,76.21,76.37,76.2,76.32,241300.0,43.6689,43.7606,43.6632,43.7319,241300.0
2006-03-21 15:30:00,76.31,76.44,76.22,76.25,250300.0,43.7262,43.8007,43.6746,43.6918,250300.0
2006-03-22 09:30:00,76.3,76.4,76.0,76.2,262300.0,43.7205,43.7778,43.5486,43.6632,262300.0
2006-03-22 10:00:00,76.2,76.46,76.12,76.25,150200.0,43.6632,43.8122,43.6173,43.6918,150200.0
2006-03-22 10:30:00,76.3,76.3,75.79,75.79,268900.0,43.7205,43.7205,43.4282,43.4282,268900.0
2006-03-22 11:00:00,75.81,76.1,75.79,76.05,154000.0,43.4397,43.6059,43.4282,43.5772,154000.0
2006-03-22 11:30:00,76.05,76.22,76.02,76.06,127000.0,43.5772,43.6746,43.56,43.583,127000.0
2006-03-22 12:00:00,76.06,76.14,75.84,75.87,192700.0,43.583,43.6288,43.4569,43.4741,192700.0
2006-03-22 12:30:00,75.87,75.95,75.78,75.81,135100.0,43.4741,43.5199,43.4225,43.4397,135100.0
2006-03-22 13:00:00,75.81,75.85,75.75,75.76,140600.0,43.4397,43.4626,43.4053,43.4111,140600.0
2006-03-22 13:30:00,75.77,76.01,75.75,76.0,161900.0,43.4168,43.5543,43.4053,43.5486,161900.0
2006-03-22 14:00:00,76.0,76.08,75.9,75.98,177200.0,43.5486,43.5944,43.4913,43.5371,177200.0
2006-03-22 14:30:00,75.97,76.28,75.97,76.26,148200.0,43.5314,43.709,43.5314,43.6976,148200.0
2006-03-22 15:00:00,76.26,76.45,76.22,76.37,255700.0,43.6976,43.8064,43.6746,43.7606,255700.0
2006-03-22 15:30:00,76.38,76.56,76.36,76.5,515000.0,43.7663,43.8695,43.7549,43.8351,515000.0
2006-03-23 09:30:00,76.5,76.5,76.05,76.32,112800.0,43.8351,43.8351,43.5772,43.7319,112800.0
2006-03-23 10:00:00,76.33,76.36,75.76,75.9,128600.0,43.7377,43.7549,43.4111,43.4913,128600.0
2006-03-23 10:30:00,75.9,75.9,75.75,75.79,62200.0,43.4913,43.4913,43.4053,43.4282,62200.0
2006-03-23 11:00:00,75.8,75.92,75.76,75.83,97300.0,43.434,43.5027,43.4111,43.4512,97300.0
2006-03-23 11:30:00,75.83,75.9,75.71,75.76,67100.0,43.4512,43.4913,43.3824,43.4111,67100.0
2006-03-23 12:00:00,75.78,75.8,75.6,75.66,77300.0,43.4225,43.434,43.3194,43.3538,77300.0
2006-03-23 12:30:00,75.66,75.87,75.65,75.84,69100.0,43.3538,43.4741,43.348,43.4569,69100.0
2006-03-23 13:00:00,75.84,75.91,75.73,75.8,57800.0,43.4569,43.497,43.3939,43.434,57800.0
2006-03-23 13:30:00,75.79,75.9,75.74,75.9,34000.0,43.4282,43.4913,43.3996,43.4913,34000.0
2006-03-23 14:00:00,75.9,75.95,75.74,75.84,73600.0,43.4913,43.5199,43.3996,43.4569,73600.0
2006-03-23 14:30:00,75.86,75.86,75.66,75.74,68200.0,43.4684,43.4684,43.3538,43.3996,68200.0
2006-03-23 15:00:00,75.73,75.9,75.71,75.89,106400.0,43.3939,43.4913,43.3824,43.4855,106400.0
2006-03-23 15:30:00,75.9,75.95,75.84,75.94,119100.0,43.4913,43.5199,43.4569,43.5142,119100.0
2006-03-24 09:30:00,75.7,76.32,75.7,76.03,157700.0,43.3767,43.7319,43.3767,43.5658,157700.0
2006-03-24 10:00:00,76.03,76.2,76.03,76.06,92300.0,43.5658,43.6632,43.5658,43.583,92300.0
2006-03-24 10:30:00,76.03,76.08,75.93,76.05,74700.0,43.5658,43.5944,43.5085,43.5772,74700.0
2006-03-24 11:00:00,76.06,76.09,75.95,76.01,322300.0,43.583,43.6001,43.5199,43.5543,322300.0
2006-03-24 11:30:00,76.02,76.03,75.72,75.85,79600.0,43.56,43.5658,43.3881,43.4626,79600.0
2006-03-24 12:00:00,75.84,75.88,75.7,75.73,99200.0,43.4569,43.4798,43.3767,43.3939,99200.0
2006-03-24 12:30:00,75.72,75.76,75.43,75.43,111700.0,43.3881,43.4111,43.222,43.222,111700.0
2006-03-24 13:00:00,75.4,75.42,75.06,75.21,147500.0,43.2048,43.2162,43.01,43.0959,147500.0
2006-03-24 13:30:00,75.2,75.39,75.06,75.33,119100.0,43.0902,43.199,43.01,43.1647,119100.0
2006-03-24 14:00:00,75.31,75.52,75.17,75.51,76700.0,43.1532,43.2735,43.073,43.2678,76700.0
2006-03-24 14:30:00,75.51,75.74,75.45,75.71,160800.0,43.2678,43.3996,43.2334,43.3824,160800.0
2006-03-24 15:00:00,75.71,76.08,75.7,76.08,209800.0,43.3824,43.5944,43.3767,43.5944,209800.0
2006-03-24 15:30:00,76.08,76.15,75.92,76.04,216600.0,43.5944,43.6345,43.5027,43.5715,216600.0
2006-03-27 09:30:00,75.5,75.71,75.29,75.33,191000.0,43.2621,43.3824,43.1417,43.1647,191000.0
2006-03-27 10:00:00,75.33,75.91,75.31,75.84,132600.0,43.1647,43.497,43.1532,43.4569,132600.0
2006-03-27 10:30:00,75.85,75.87,75.52,75.62,82000.0,43.4626,43.4741,43.2735,43.3308,82000.0
2006-03-27 11:00:00,75.63,75.65,75.5,75.53,98500.0,43.3366,43.348,43.2621,43.2793,98500.0
2006-03-27 11:30:00,75.51,75.83,75.45,75.66,64300.0,43.2678,43.4512,43.2334,43.3538,64300.0
2006-03-27 12:00:00,75.65,75.75,75.57,75.64,39500.0,43.348,43.4053,43.3022,43.3423,39500.0
2006-03-27 12:30:00,75.64,75.93,75.63,75.87,53800.0,43.3423,43.5085,43.3366,43.4741,53800.0
2006-03-27 13:00:00,75.88,75.95,75.81,75.83,96400.0,43.4798,43.5199,43.4397,43.4512,96400.0
2006-03-27 13:30:00,75.88,75.97,75.8,75.96,81200.0,43.4798,43.5314,43.434,43.5257,81200.0
2006-03-27 14:00:00,75.95,76.0,75.88,75.96,173800.0,43.5199,43.5486,43.4798,43.5257,173800.0
2006-03-27 14:30:00,75.96,76.04,75.93,76.0,90500.0,43.5257,43.5715,43.5085,43.5486,90500.0
2006-03-27 15:00:00,75.99,76.0,75.75,75.81,108600.0,43.5428,43.5486,43.4053,43.4397,108600.0
2006-03-27 15:30:00,75.81,76.04,75.8,75.91,141900.0,43.4397,43.5715,43.434,43.497,141900.0
2006-03-28 09:30:00,75.93,76.0,75.5,75.96,145500.0,43.5085,43.5486,43.2621,43.5257,145500.0
2006-03-28 10:00:00,75.96,75.99,75.55,75.65,114200.0,43.5257,43.5428,43.2907,43.348,114200.0
2006-03-28 10:30:00,75.63,75.74,75.62,75.71,81300.0,43.3366,43.3996,43.3308,43.3824,81300.0
2006-03-28 11:00:00,75.7,75.91,75.66,75.91,97200.0,43.3767,43.497,43.3538,43.497,97200.0
2006-03-28 11:30:00,75.91,76.08,75.85,75.92,79500.0,43.497,43.5944,43.4626,43.5027,79500.0
2006-03-28 12:00:00,75.92,76.15,75.91,76.13,77900.0,43.5027,43.6345,43.497,43.6231,77900.0
2006-03-28 12:30:00,76.13,76.2,76.12,76.2,74800.0,43.6231,43.6632,43.6173,43.6632,74800.0
2006-03-28 13:00:00,76.18,76.2,76.06,76.06,78400.0,43.6517,43.6632,43.583,43.583,78400.0
2006-03-28 13:30:00,76.07,76.08,75.95,76.02,111400.0,43.5887,43.5944,43.5199,43.56,111400.0
2006-03-28 14:00:00,76.01,76.07,75.69,75.76,123600.0,43.5543,43.5887,43.3709,43.4111,123600.0
2006-03-28 14:30:00,75.76,75.93,75.68,75.75,188200.0,43.4111,43.5085,43.3652,43.4053,188200.0
2006-03-28 15:00:00,75.76,75.77,75.46,75.56,166400.0,43.4111,43.4168,43.2392,43.2965,166400.0
2006-03-28 15:30:00,75.56,75.88,75.45,75.58,194300.0,43.2965,43.4798,43.2334,43.3079,194300.0
2006-03-29 09:30:00,75.57,75.98,75.56,75.88,115800.0,43.3022,43.5371,43.2965,43.4798,115800.0
2006-03-29 10:00:00,75.89,75.94,75.57,75.62,76300.0,43.4855,43.5142,43.3022,43.3308,76300.0
2006-03-29 10:30:00,75.63,75.83,75.57,75.58,66100.0,43.3366,43.4512,43.3022,43.3079,66100.0
2006-03-29 11:00:00,75.59,75.78,75.56,75.69,102200.0,43.3136,43.4225,43.2965,43.3709,102200.0
2006-03-29 11:30:00,75.69,75.85,75.53,75.54,120500.0,43.3709,43.4626,43.2793,43.285,120500.0
2006-03-29 12:00:00,75.54,75.54,75.34,75.47,114900.0,43.285,43.285,43.1704,43.2449,114900.0
2006-03-29 12:30:00,75.47,75.59,75.4,75.5,67000.0,43.2449,43.3136,43.2048,43.2621,67000.0
2006-03-29 13:00:00,75.51,75.68,75.47,75.65,91000.0,43.2678,43.3652,43.2449,43.348,91000.0
2006-03-29 13:30:00,75.65,75.67,75.5,75.53,83700.0,43.348,43.3595,43.2621,43.2793,83700.0
2006-03-29 14:00:00,75.54,75.64,75.5,75.56,93300.0,43.285,43.3423,43.2621,43.2965,93300.0
2006-03-29 14:30:00,75.57,75.71,75.5,75.71,96500.0,43.3022,43.3824,43.2621,43.3824,96500.0
2006-03-29 15:00:00,75.71,75.86,75.67,75.83,105200.0,43.3824,43.4684,43.3595,43.4512,105200.0
2006-03-29 15:30:00,75.84,75.84,75.48,75.52,202600.0,43.4569,43.4569,43.2506,43.2735,202600.0
2006-03-30 09:30:00,75.3,75.52,75.1,75.36,116500.0,43.1475,43.2735,43.0329,43.1819,116500.0
2006-03-30 10:00:00,75.37,75.79,75.35,75.77,102000.0,43.1876,43.4282,43.1761,43.4168,102000.0
2006-03-30 10:30:00,75.74,75.74,75.5,75.58,118500.0,43.3996,43.3996,43.2621,43.3079,118500.0
2006-03-30 11:00:00,75.58,75.65,75.2,75.43,247800.0,43.3079,43.348,43.0902,43.222,247800.0
2006-03-30 11:30:00,75.43,75.43,75.26,75.36,61300.0,43.222,43.222,43.1246,43.1819,61300.0
2006-03-30 12:00:00,75.37,75.66,75.36,75.43,63400.0,43.1876,43.3538,43.1819,43.222,63400.0
2006-03-30 12:30:00,75.46,75.5,75.31,75.49,51800.0,43.2392,43.2621,43.1532,43.2563,51800.0
2006-03-30 13:00:00,75.46,75.49,75.13,75.2,79900.0,43.2392,43.2563,43.0501,43.0902,79900.0
2006-03-30 13:30:00,75.2,75.27,75.05,75.22,102400.0,43.0902,43.1303,43.0042,43.1016,102400.0
2006-03-30 14:00:00,75.2,75.4,75.03,75.15,129200.0,43.0902,43.2048,42.9928,43.0615,129200.0
2006-03-30 14:30:00,75.15,75.23,75.0,75.05,114300.0,43.0615,43.1074,42.9756,43.0042,114300.0
2006-03-30 15:00:00,75.05,75.39,75.04,75.35,96200.0,43.0042,43.199,42.9985,43.1761,96200.0
2006-03-30 15:30:00,75.33,75.49,75.24,75.25,121500.0,43.1647,43.2563,43.1131,43.1188,121500.0
2006-03-31 09:30:00,75.03,75.54,75.03,75.5,182000.0,42.9928,43.285,42.9928,43.2621,182000.0
2006-03-31 10:00:00,75.5,75.51,75.21,75.29,121600.0,43.2621,43.2678,43.0959,43.1417,121600.0
2006-03-31 10:30:00,75.27,75.44,75.2,75.22,132800.0,43.1303,43.2277,43.0902,43.1016,132800.0
2006-03-31 11:00:00,75.21,75.34,75.08,75.22,82600.0,43.0959,43.1704,43.0214,43.1016,82600.0
2006-03-31 11:30:00,75.22,75.54,75.07,75.5,71700.0,43.1016,43.285,43.0157,43.2621,71700.0
2006-03-31 12:00:00,75.5,75.52,75.25,75.43,80200.0,43.2621,43.2735,43.1188,43.222,80200.0
2006-03-31 12:30:00,75.44,75.48,75.33,75.46,92100.0,43.2277,43.2506,43.1647,43.2392,92100.0
2006-03-31 13:00:00,75.46,75.47,75.14,75.14,110200.0,43.2392,43.2449,43.0558,43.0558,110200.0
2006-03-31 13:30:00,75.14,75.21,75.03,75.03,109500.0,43.0558,43.0959,42.9928,42.9928,109500.0
2006-03-31 14:00:00,75.05,75.11,74.99,75.1,232600.0,43.0042,43.0386,42.9698,43.0329,232600.0
2006-03-31 14:30:00,75.09,75.5,75.08,75.36,188900.0,43.0271,43.2621,43.0214,43.1819,188900.0
2006-03-31 15:00:00,75.36,75.45,75.19,75.44,140500.0,43.1819,43.2334,43.0844,43.2277,140500.0
2006-03-31 15:30:00,75.44,75.45,75.12,75.15,292200.0,43.2277,43.2334,43.0443,43.0615,292200.0
2006-04-03 09:30:00,75.38,75.38,74.79,74.95,148200.0,43.1933,43.1933,42.8552,42.9469,148200.0
2006-04-03 10:00:00,74.93,75.08,74.8,74.97,100800.0,42.9355,43.0214,42.861,42.9584,100800.0
2006-04-03 10:30:00,75.02,75.28,74.99,75.08,135600.0,42.987,43.136,42.9698,43.0214,135600.0
2006-04-03 11:00:00,75.08,75.18,74.99,75.12,69400.0,43.0214,43.0787,42.9698,43.0443,69400.0
2006-04-03 11:30:00,75.13,75.28,75.05,75.15,85500.0,43.0501,43.136,43.0042,43.0615,85500.0
2006-04-03 12:00:00,75.13,75.24,75.05,75.06,69000.0,43.0501,43.1131,43.0042,43.01,69000.0
2006-04-03 12:30:00,75.05,75.06,74.93,75.0,78900.0,43.0042,43.01,42.9355,42.9756,78900.0
2006-04-03 13:00:00,74.96,75.0,74.83,74.86,113000.0,42.9527,42.9756,42.8782,42.8953,113000.0
2006-04-03 13:30:00,74.86,75.0,74.66,74.8,146200.0,42.8953,42.9756,42.7807,42.861,146200.0
2006-04-03 14:00:00,74.84,74.86,74.67,74.67,137800.0,42.8839,42.8953,42.7865,42.7865,137800.0
2006-04-03 14:30:00,74.67,74.68,74.55,74.56,189900.0,42.7865,42.7922,42.7177,42.7234,189900.0
2006-04-03 15:00:00,74.56,74.77,74.5,74.65,157200.0,42.7234,42.8438,42.6891,42.775,157200.0
2006-04-03 15:30:00,74.65,74.67,74.25,74.37,205400.0,42.775,42.7865,42.5458,42.6146,205400.0
2006-04-04 09:30:00,74.15,74.16,73.1,73.87,240600.0,42.4885,42.4942,41.8869,42.3281,240600.0
2006-04-04 10:00:00,73.88,74.49,73.88,74.45,166600.0,42.3338,42.6833,42.3338,42.6604,166600.0
2006-04-04 10:30:00,74.44,74.9,74.32,74.76,122400.0,42.6547,42.9183,42.5859,42.838,122400.0
2006-04-04 11:00:00,74.77,74.77,74.39,74.48,67100.0,42.8438,42.8438,42.626,42.6776,67100.0
2006-04-04 11:30:00,74.45,75.0,74.45,74.97,68800.0,42.6604,42.9756,42.6604,42.9584,68800.0
2006-04-04 12:00:00,74.96,75.02,74.86,74.9,131000.0,42.9527,42.987,42.8953,42.9183,131000.0
2006-04-04 12:30:00,74.9,75.03,74.86,75.0,56600.0,42.9183,42.9928,42.8953,42.9756,56600.0
2006-04-04 13:00:00,75.0,75.04,74.78,74.81,55200.0,42.9756,42.9985,42.8495,42.8667,55200.0
2006-04-04 13:30:00,74.78,75.16,74.78,75.07,86900.0,42.8495,43.0673,42.8495,43.0157,86900.0
2006-04-04 14:00:00,75.07,75.11,74.86,75.06,160500.0,43.0157,43.0386,42.8953,43.01,160500.0
2006-04-04 14:30:00,75.07,75.1,74.9,75.01,256500.0,43.0157,43.0329,42.9183,42.9813,256500.0
2006-04-04 15:00:00,75.01,75.05,74.95,75.05,129200.0,42.9813,43.0042,42.9469,43.0042,129200.0
2006-04-04 15:30:00,75.04,75.18,74.98,75.0,341300.0,42.9985,43.0787,42.9641,42.9756,341300.0
2006-04-05 09:30:00,74.97,75.1,74.88,74.98,157200.0,42.9584,43.0329,42.9068,42.9641,157200.0
2006-04-05 10:00:00,74.97,75.0,74.8,74.89,247700.0,42.9584,42.9756,42.861,42.9125,247700.0
2006-04-05 10:30:00,74.85,74.97,74.72,74.72,187200.0,42.8896,42.9584,42.8151,42.8151,187200.0
2006-04-05 11:00:00,74.73,74.78,74.52,74.71,200300.0,42.8209,42.8495,42.7005,42.8094,200300.0
2006-04-05 11:30:00,74.7,74.74,74.48,74.63,121100.0,42.8037,42.8266,42.6776,42.7636,121100.0
2006-04-05 12:00:00,74.65,74.72,74.57,74.69,65100.0,42.775,42.8151,42.7292,42.7979,65100.0
2006-04-05 12:30:00,74.71,75.0,74.71,74.96,65600.0,42.8094,42.9756,42.8094,42.9527,65600.0
2006-04-05 13:00:00,74.97,75.01,74.83,74.88,89300.0,42.9584,42.9813,42.8782,42.9068,89300.0
2006-04-05 13:30:00,74.88,75.04,74.8,74.92,61700.0,42.9068,42.9985,42.861,42.9297,61700.0
2006-04-05 14:00:00,74.92,75.02,74.84,75.02,83400.0,42.9297,42.987,42.8839,42.987,83400.0
2006-04-05 14:30:00,75.02,75.04,74.88,74.98,119200.0,42.987,42.9985,42.9068,42.9641,119200.0
2006-04-05 15:00:00,74.94,74.97,74.83,74.9,184900.0,42.9412,42.9584,42.8782,42.9183,184900.0
2006-04-05 15:30:00,74.88,74.9,74.56,74.86,179700.0,42.9068,42.9183,42.7234,42.8953,179700.0
2006-04-06 09:30:00,74.52,74.55,74.26,74.44,80800.0,42.7005,42.7177,42.5515,42.6547,80800.0
2006-04-06 10:00:00,74.44,74.45,74.11,74.21,107800.0,42.6547,42.6604,42.4656,42.5229,107800.0
2006-04-06 10:30:00,74.21,74.24,74.02,74.08,81200.0,42.5229,42.5401,42.414,42.4484,81200.0
2006-04-06 11:00:00,74.08,74.25,74.06,74.25,95400.0,42.4484,42.5458,42.4369,42.5458,95400.0
2006-04-06 11:30:00,74.27,74.36,74.22,74.22,58800.0,42.5573,42.6088,42.5286,42.5286,58800.0
2006-04-06 12:00:00,74.24,74.28,74.19,74.25,90000.0,42.5401,42.563,42.5114,42.5458,90000.0
2006-04-06 12:30:00,74.25,74.33,74.23,74.3,50900.0,42.5458,42.5917,42.5344,42.5745,50900.0
2006-04-06 13:00:00,74.32,74.75,74.24,74.75,101000.0,42.5859,42.8323,42.5401,42.8323,101000.0
2006-04-06 13:30:00,74.75,74.75,74.54,74.64,104600.0,42.8323,42.8323,42.712,42.7693,104600.0
2006-04-06 14:00:00,74.64,74.77,74.54,74.68,112400.0,42.7693,42.8438,42.712,42.7922,112400.0
2006-04-06 14:30:00,74.68,74.79,74.61,74.73,74400.0,42.7922,42.8552,42.7521,42.8209,74400.0
2006-04-06 15:00:00,74.73,74.74,74.41,74.62,67600.0,42.8209,42.8266,42.6375,42.7578,67600.0
2006-04-06 15:30:00,74.63,74.64,74.4,74.49,187200.0,42.7636,42.7693,42.6318,42.6833,187200.0
2006-04-07 09:30:00,74.75,75.1,74.68,74.82,179800.0,42.8323,43.0329,42.7922,42.8724,179800.0
2006-04-07 10:00:00,74.82,74.92,74.1,74.2,150300.0,42.8724,42.9297,42.4599,42.5172,150300.0
2006-04-07 10:30:00,74.18,74.36,73.91,74.01,86400.0,42.5057,42.6088,42.351,42.4083,86400.0
2006-04-07 11:00:00,74.02,74.05,73.47,73.48,108700.0,42.414,42.4312,42.0989,42.1046,108700.0
2006-04-07 11:30:00,73.48,73.77,73.35,73.72,153700.0,42.1046,42.2708,42.0301,42.2421,153700.0
2006-04-07 12:00:00,73.72,73.94,73.67,73.9,120100.0,42.2421,42.3682,42.2135,42.3453,120100.0
2006-04-07 12:30:00,73.89,73.93,73.69,73.75,62400.0,42.3395,42.3625,42.2249,42.2593,62400.0
2006-04-07 13:00:00,73.75,74.04,73.69,73.95,107300.0,42.2593,42.4255,42.2249,42.3739,107300.0
2006-04-07 13:30:00,73.95,73.96,73.57,73.77,89700.0,42.3739,42.3796,42.1562,42.2708,89700.0
2006-04-07 14:00:00,73.79,73.79,73.6,73.77,73900.0,42.2822,42.2822,42.1734,42.2708,73900.0
2006-04-07 14:30:00,73.77,73.95,73.74,73.93,74900.0,42.2708,42.3739,42.2536,42.3625,74900.0
2006-04-07 15:00:00,73.95,74.26,73.9,73.98,206000.0,42.3739,42.5515,42.3453,42.3911,206000.0
2006-04-07 15:30:00,73.99,74.16,73.75,73.84,133100.0,42.3968,42.4942,42.2593,42.3109,133100.0
2006-04-10 09:30:00,73.78,73.9,73.51,73.72,90300.0,42.2765,42.3453,42.1218,42.2421,90300.0
2006-04-10 10:00:00,73.74,74.05,73.72,73.75,164800.0,42.2536,42.4312,42.2421,42.2593,164800.0
2006-04-10 10:30:00,73.75,73.75,73.46,73.54,139100.0,42.2593,42.2593,42.0931,42.139,139100.0
2006-04-10 11:00:00,73.54,73.89,73.52,73.84,89800.0,42.139,42.3395,42.1275,42.3109,89800.0
2006-04-10 11:30:00,73.84,74.06,73.76,74.06,81800.0,42.3109,42.4369,42.265,42.4369,81800.0
2006-04-10 12:00:00,74.06,74.14,74.03,74.09,66100.0,42.4369,42.4828,42.4198,42.4541,66100.0
2006-04-10 12:30:00,74.1,74.1,73.98,74.0,63300.0,42.4599,42.4599,42.3911,42.4026,63300.0
2006-04-10 13:00:00,74.01,74.01,73.81,73.93,50500.0,42.4083,42.4083,42.2937,42.3625,50500.0
2006-04-10 13:30:00,73.93,73.98,73.83,73.94,53900.0,42.3625,42.3911,42.3052,42.3682,53900.0
2006-04-10 14:00:00,73.95,74.01,73.78,73.81,52900.0,42.3739,42.4083,42.2765,42.2937,52900.0
2006-04-10 14:30:00,73.83,73.92,73.62,73.67,87800.0,42.3052,42.3567,42.1848,42.2135,87800.0
2006-04-10 15:00:00,73.67,73.9,73.67,73.85,82600.0,42.2135,42.3453,42.2135,42.3166,82600.0
2006-04-10 15:30:00,73.87,73.95,73.79,73.94,91200.0,42.3281,42.3739,42.2822,42.3682,91200.0
2006-04-11 09:30:00,73.84,73.93,73.12,73.17,122700.0,42.3109,42.3625,41.8983,41.927,122700.0
2006-04-11 10:00:00,73.16,73.36,73.02,73.02,156900.0,41.9212,42.0358,41.841,41.841,156900.0
2006-04-11 10:30:00,73.03,73.16,72.6,72.95,179500.0,41.8467,41.9212,41.6004,41.8009,179500.0
2006-04-11 11:00:00,72.93,73.16,72.92,73.08,117700.0,41.7894,41.9212,41.7837,41.8754,117700.0
2006-04-11 11:30:00,73.09,73.15,73.0,73.03,73100.0,41.8811,41.9155,41.8296,41.8467,73100.0
2006-04-11 12:00:00,73.01,73.13,73.0,73.0,88100.0,41.8353,41.904,41.8296,41.8296,88100.0
2006-04-11 12:30:00,73.01,73.04,72.81,72.83,79100.0,41.8353,41.8525,41.7207,41.7321,79100.0
2006-04-11 13:00:00,72.83,73.09,72.79,73.04,91200.0,41.7321,41.8811,41.7092,41.8525,91200.0
2006-04-11 13:30:00,73.03,73.07,72.64,72.73,150700.0,41.8467,41.8697,41.6233,41.6748,150700.0
2006-04-11 14:00:00,72.74,72.89,72.7,72.83,112500.0,41.6806,41.7665,41.6577,41.7321,112500.0
2006-04-11 14:30:00,72.86,73.13,72.83,73.0,101400.0,41.7493,41.904,41.7321,41.8296,101400.0
2006-04-11 15:00:00,72.99,73.03,72.87,73.02,112700.0,41.8238,41.8467,41.7551,41.841,112700.0
2006-04-11 15:30:00,73.03,73.18,72.92,73.1,212600.0,41.8467,41.9327,41.7837,41.8869,212600.0
2006-04-12 09:30:00,73.17,73.4,72.42,72.45,192800.0,41.927,42.0588,41.4972,41.5144,192800.0
2006-04-12 10:00:00,72.45,72.99,72.45,72.8,88400.0,41.5144,41.8238,41.5144,41.715,88400.0
2006-04-12 10:30:00,72.75,72.78,72.41,72.63,220800.0,41.6863,41.7035,41.4915,41.6175,220800.0
2006-04-12 11:00:00,72.64,72.87,72.57,72.68,203800.0,41.6233,41.7551,41.5832,41.6462,203800.0
2006-04-12 11:30:00,72.63,72.77,72.58,72.63,99200.0,41.6175,41.6978,41.5889,41.6175,99200.0
2006-04-12 12:00:00,72.63,72.77,72.58,72.65,78600.0,41.6175,41.6978,41.5889,41.629,78600.0
2006-04-12 12:30:00,72.65,72.75,72.62,72.7,42100.0,41.629,41.6863,41.6118,41.6577,42100.0
2006-04-12 13:00:00,72.7,72.74,72.62,72.7,142800.0,41.6577,41.6806,41.6118,41.6577,142800.0
2006-04-12 13:30:00,72.68,72.73,72.58,72.67,71700.0,41.6462,41.6748,41.5889,41.6405,71700.0
2006-04-12 14:00:00,72.68,72.73,72.61,72.72,108500.0,41.6462,41.6748,41.6061,41.6691,108500.0
2006-04-12 14:30:00,72.71,72.8,72.62,72.67,108600.0,41.6634,41.715,41.6118,41.6405,108600.0
2006-04-12 15:00:00,72.66,72.75,72.62,72.73,64300.0,41.6347,41.6863,41.6118,41.6748,64300.0
2006-04-12 15:30:00,72.72,72.83,72.65,72.78,194600.0,41.6691,41.7321,41.629,41.7035,194600.0
2006-04-13 09:30:00,72.95,72.95,72.61,72.73,99100.0,41.8009,41.8009,41.6061,41.6748,99100.0
2006-04-13 10:00:00,72.78,73.1,72.65,72.72,102400.0,41.7035,41.8869,41.629,41.6691,102400.0
2006-04-13 10:30:00,72.69,73.09,72.69,72.99,69600.0,41.6519,41.8811,41.6519,41.8238,69600.0
2006-04-13 11:00:00,73.0,73.0,72.81,72.84,69000.0,41.8296,41.8296,41.7207,41.7379,69000.0
2006-04-13 11:30:00,72.84,72.99,72.77,72.99,61900.0,41.7379,41.8238,41.6978,41.8238,61900.0
2006-04-13 12:00:00,72.92,72.93,72.78,72.83,85900.0,41.7837,41.7894,41.7035,41.7321,85900.0
2006-04-13 12:30:00,72.85,72.91,72.77,72.82,65300.0,41.7436,41.778,41.6978,41.7264,65300.0
2006-04-13 13:00:00,72.79,72.92,72.76,72.84,66800.0,41.7092,41.7837,41.692,41.7379,66800.0
2006-04-13 13:30:00,72.83,72.89,72.77,72.8,49300.0,41.7321,41.7665,41.6978,41.715,49300.0
2006-04-13 14:00:00,72.8,72.83,72.67,72.72,43900.0,41.715,41.7321,41.6405,41.6691,43900.0
2006-04-13 14:30:00,72.73,72.76,72.5,72.58,56200.0,41.6748,41.692,41.5431,41.5889,56200.0
2006-04-13 15:00:00,72.56,72.77,72.5,72.69,73700.0,41.5774,41.6978,41.5431,41.6519,73700.0
2006-04-13 15:30:00,72.7,72.88,72.69,72.83,99000.0,41.6577,41.7608,41.6519,41.7321,99000.0
2006-04-17 09:30:00,73.18,73.53,73.0,73.29,143100.0,41.9327,42.1332,41.8296,41.9957,143100.0
2006-04-17 10:00:00,73.28,73.41,73.17,73.3,49000.0,41.99,42.0645,41.927,42.0015,49000.0
2006-04-17 10:30:00,73.31,73.4,73.28,73.35,25500.0,42.0072,42.0588,41.99,42.0301,25500.0
2006-04-17 11:00:00,73.34,73.53,73.31,73.38,93900.0,42.0244,42.1332,42.0072,42.0473,93900.0
2006-04-17 11:30:00,73.38,73.45,73.33,73.43,83600.0,42.0473,42.0874,42.0186,42.0759,83600.0
2006-04-17 12:00:00,73.44,73.5,73.09,73.22,45900.0,42.0817,42.1161,41.8811,41.9556,45900.0
2006-04-17 12:30:00,73.22,73.3,73.06,73.22,37600.0,41.9556,42.0015,41.8639,41.9556,37600.0
2006-04-17 13:00:00,73.23,73.43,73.23,73.43,43700.0,41.9613,42.0759,41.9613,42.0759,43700.0
2006-04-17 13:30:00,73.43,73.52,73.14,73.33,71200.0,42.0759,42.1275,41.9098,42.0186,71200.0
2006-04-17 14:00:00,73.34,73.35,73.14,73.28,86600.0,42.0244,42.0301,41.9098,41.99,86600.0
2006-04-17 14:30:00,73.29,73.39,73.28,73.3,41300.0,41.9957,42.053,41.99,42.0015,41300.0
2006-04-17 15:00:00,73.29,73.61,73.28,73.58,71200.0,41.9957,42.1791,41.99,42.1619,71200.0
2006-04-17 15:30:00,73.57,73.58,73.38,73.54,199800.0,42.1562,42.1619,42.0473,42.139,199800.0
2006-04-18 09:30:00,74.0,74.7,74.0,74.69,229300.0,42.4026,42.8037,42.4026,42.7979,229300.0
2006-04-18 10:00:00,74.68,74.68,74.37,74.52,111800.0,42.7922,42.7922,42.6146,42.7005,111800.0
2006-04-18 10:30:00,74.52,74.83,74.52,74.76,221100.0,42.7005,42.8782,42.7005,42.838,221100.0
2006-04-18 11:00:00,74.79,75.08,74.76,74.98,268600.0,42.8552,43.0214,42.838,42.9641,268600.0
2006-04-18 11:30:00,74.98,75.24,74.98,75.21,140900.0,42.9641,43.1131,42.9641,43.0959,140900.0
2006-04-18 12:00:00,75.2,75.21,74.98,75.12,139600.0,43.0902,43.0959,42.9641,43.0443,139600.0
2006-04-18 12:30:00,75.13,75.14,74.97,74.99,94300.0,43.0501,43.0558,42.9584,42.9698,94300.0
2006-04-18 13:00:00,75.0,75.05,74.94,75.01,100900.0,42.9756,43.0042,42.9412,42.9813,100900.0
2006-04-18 13:30:00,75.03,75.08,74.94,74.99,89500.0,42.9928,43.0214,42.9412,42.9698,89500.0
2006-04-18 14:00:00,75.0,75.4,75.0,75.29,175300.0,42.9756,43.2048,42.9756,43.1417,175300.0
2006-04-18 14:30:00,75.3,75.45,75.21,75.27,180800.0,43.1475,43.2334,43.0959,43.1303,180800.0
2006-04-18 15:00:00,75.28,75.39,75.16,75.26,189700.0,43.136,43.199,43.0673,43.1246,189700.0
2006-04-18 15:30:00,75.26,75.35,75.14,75.15,220200.0,43.1246,43.1761,43.0558,43.0615,220200.0
2006-04-19 09:30:00,75.34,75.69,75.15,75.47,158000.0,43.1704,43.3709,43.0615,43.2449,158000.0
2006-04-19 10:00:00,75.36,75.62,75.28,75.34,142300.0,43.1819,43.3308,43.136,43.1704,142300.0
2006-04-19 10:30:00,75.33,75.34,75.0,75.01,123200.0,43.1647,43.1704,42.9756,42.9813,123200.0
2006-04-19 11:00:00,75.03,75.39,75.03,75.16,101300.0,42.9928,43.199,42.9928,43.0673,101300.0
2006-04-19 11:30:00,75.18,75.37,75.14,75.23,31600.0,43.0787,43.1876,43.0558,43.1074,31600.0
2006-04-19 12:00:00,75.22,75.35,75.17,75.29,64900.0,43.1016,43.1761,43.073,43.1417,64900.0
2006-04-19 12:30:00,75.29,75.33,75.15,75.19,66000.0,43.1417,43.1647,43.0615,43.0844,66000.0
2006-04-19 13:00:00,75.16,75.3,75.07,75.16,67300.0,43.0673,43.1475,43.0157,43.0673,67300.0
2006-04-19 13:30:00,75.16,75.34,75.15,75.31,53700.0,43.0673,43.1704,43.0615,43.1532,53700.0
2006-04-19 14:00:00,75.32,75.4,75.07,75.4,78900.0,43.1589,43.2048,43.0157,43.2048,78900.0
2006-04-19 14:30:00,75.4,75.69,75.39,75.66,85000.0,43.2048,43.3709,43.199,43.3538,85000.0
2006-04-19 15:00:00,75.66,75.81,75.56,75.78,94500.0,43.3538,43.4397,43.2965,43.4225,94500.0
2006-04-19 15:30:00,75.77,75.99,75.76,75.98,138500.0,43.4168,43.5428,43.4111,43.5371,138500.0
2006-04-20 09:30:00,75.93,76.32,75.77,76.28,153700.0,43.5085,43.7319,43.4168,43.709,153700.0
2006-04-20 10:00:00,76.3,76.63,75.89,76.37,350400.0,43.7205,43.9096,43.4855,43.7606,350400.0
2006-04-20 10:30:00,76.38,76.39,76.01,76.15,90700.0,43.7663,43.7721,43.5543,43.6345,90700.0
2006-04-20 11:00:00,76.13,76.31,76.0,76.18,89200.0,43.6231,43.7262,43.5486,43.6517,89200.0
2006-04-20 11:30:00,76.22,76.48,76.22,76.47,105600.0,43.6746,43.8236,43.6746,43.8179,105600.0
2006-04-20 12:00:00,76.47,76.63,76.24,76.6,137000.0,43.8179,43.9096,43.6861,43.8924,137000.0
2006-04-20 12:30:00,76.61,76.71,76.52,76.71,138800.0,43.8981,43.9554,43.8465,43.9554,138800.0
2006-04-20 13:00:00,76.73,76.78,75.91,76.55,90000.0,43.9669,43.9955,43.497,43.8637,90000.0
2006-04-20 13:30:00,76.56,76.7,76.5,76.67,62700.0,43.8695,43.9497,43.8351,43.9325,62700.0
2006-04-20 14:00:00,76.66,76.87,76.61,76.86,75200.0,43.9268,44.0471,43.8981,44.0414,75200.0
2006-04-20 14:30:00,76.85,76.93,76.76,76.9,73400.0,44.0356,44.0815,43.9841,44.0643,73400.0
2006-04-20 15:00:00,76.91,77.02,76.86,76.93,187900.0,44.07,44.133,44.0414,44.0815,187900.0
2006-04-20 15:30:00,76.93,76.99,76.76,76.83,168400.0,44.0815,44.1159,43.9841,44.0242,168400.0
2006-04-21 09:30:00,76.99,77.0,76.37,76.41,234000.0,44.1159,44.1216,43.7606,43.7835,234000.0
2006-04-21 10:00:00,76.41,76.72,76.4,76.43,80700.0,43.7835,43.9611,43.7778,43.795,80700.0
2006-04-21 10:30:00,76.42,76.74,76.42,76.68,60800.0,43.7892,43.9726,43.7892,43.9382,60800.0
2006-04-21 11:00:00,76.69,76.71,76.45,76.48,49600.0,43.944,43.9554,43.8064,43.8236,49600.0
2006-04-21 11:30:00,76.47,76.55,76.44,76.44,70500.0,43.8179,43.8637,43.8007,43.8007,70500.0
2006-04-21 12:00:00,76.45,76.61,76.38,76.58,38500.0,43.8064,43.8981,43.7663,43.8809,38500.0
2006-04-21 12:30:00,76.57,76.59,76.5,76.53,42700.0,43.8752,43.8867,43.8351,43.8523,42700.0
2006-04-21 13:00:00,76.54,76.58,76.5,76.54,40100.0,43.858,43.8809,43.8351,43.858,40100.0
2006-04-21 13:30:00,76.54,76.68,76.52,76.67,37300.0,43.858,43.9382,43.8465,43.9325,37300.0
2006-04-21 14:00:00,76.67,76.71,76.4,76.41,104500.0,43.9325,43.9554,43.7778,43.7835,104500.0
2006-04-21 14:30:00,76.41,76.43,76.23,76.35,98700.0,43.7835,43.795,43.6804,43.7491,98700.0
2006-04-21 15:00:00,76.36,76.6,76.3,76.59,85500.0,43.7549,43.8924,43.7205,43.8867,85500.0
2006-04-21 15:30:00,76.6,77.02,76.6,77.0,286500.0,43.8924,44.133,43.8924,44.1216,286500.0
2006-04-24 09:30:00,77.0,77.27,76.81,76.84,130200.0,44.1216,44.2763,44.0127,44.0299,130200.0
2006-04-24 10:00:00,76.81,77.15,76.81,76.87,90100.0,44.0127,44.2075,44.0127,44.0471,90100.0
2006-04-24 10:30:00,76.84,77.2,76.84,77.01,96800.0,44.0299,44.2362,44.0299,44.1273,96800.0
2006-04-24 11:00:00,77.03,77.14,76.75,76.87,86900.0,44.1388,44.2018,43.9783,44.0471,86900.0
2006-04-24 11:30:00,76.87,77.28,76.87,77.27,105400.0,44.0471,44.282,44.0471,44.2763,105400.0
2006-04-24 12:00:00,77.27,77.49,77.23,77.3,207200.0,44.2763,44.4024,44.2534,44.2935,207200.0
2006-04-24 12:30:00,77.3,77.44,77.23,77.36,129000.0,44.2935,44.3737,44.2534,44.3279,129000.0
2006-04-24 13:00:00,77.36,77.4,77.22,77.35,123200.0,44.3279,44.3508,44.2476,44.3221,123200.0
2006-04-24 13:30:00,77.35,77.36,77.14,77.21,145900.0,44.3221,44.3279,44.2018,44.2419,145900.0
2006-04-24 14:00:00,77.22,77.34,77.14,77.33,179000.0,44.2476,44.3164,44.2018,44.3107,179000.0
2006-04-24 14:30:00,77.32,77.54,77.32,77.51,223200.0,44.3049,44.431,44.3049,44.4138,223200.0
2006-04-24 15:00:00,77.51,77.83,77.44,77.78,231100.0,44.4138,44.5972,44.3737,44.5685,231100.0
2006-04-24 15:30:00,77.78,77.95,77.6,77.68,335300.0,44.5685,44.6659,44.4654,44.5112,335300.0
2006-04-25 09:30:00,77.59,77.62,76.29,76.49,552700.0,44.4597,44.4769,43.7148,43.8294,552700.0
2006-04-25 10:00:00,76.46,76.54,75.87,75.94,223100.0,43.8122,43.858,43.4741,43.5142,223100.0
2006-04-25 10:30:00,75.89,76.76,75.89,76.57,114300.0,43.4855,43.9841,43.4855,43.8752,114300.0
2006-04-25 11:00:00,76.58,76.75,76.19,76.24,92100.0,43.8809,43.9783,43.6574,43.6861,92100.0
2006-04-25 11:30:00,76.23,76.3,75.27,75.56,201400.0,43.6804,43.7205,43.1303,43.2965,201400.0
2006-04-25 12:00:00,75.54,76.45,75.39,76.37,108400.0,43.285,43.8064,43.199,43.7606,108400.0
2006-04-25 12:30:00,76.38,76.43,76.16,76.31,65000.0,43.7663,43.795,43.6403,43.7262,65000.0
2006-04-25 13:00:00,76.31,76.32,76.02,76.19,113400.0,43.7262,43.7319,43.56,43.6574,113400.0
2006-04-25 13:30:00,76.2,76.33,76.2,76.2,43800.0,43.6632,43.7377,43.6632,43.6632,43800.0
2006-04-25 14:00:00,76.2,76.29,76.04,76.19,53300.0,43.6632,43.7148,43.5715,43.6574,53300.0
2006-04-25 14:30:00,76.19,76.3,75.87,75.92,100200.0,43.6574,43.7205,43.4741,43.5027,100200.0
2006-04-25 15:00:00,75.94,75.99,75.7,75.74,107600.0,43.5142,43.5428,43.3767,43.3996,107600.0
2006-04-25 15:30:00,75.73,76.22,75.62,76.21,345400.0,43.3939,43.6746,43.3308,43.6689,345400.0
2006-04-26 09:30:00,75.95,75.96,75.55,75.82,395100.0,43.5199,43.5257,43.2907,43.4454,395100.0
2006-04-26 10:00:00,75.82,76.0,75.01,75.01,239800.0,43.4454,43.5486,42.9813,42.9813,239800.0
2006-04-26 10:30:00,75.02,75.64,74.57,75.64,394000.0,42.987,43.3423,42.7292,43.3423,394000.0
2006-04-26 11:00:00,75.63,76.18,75.63,76.08,267200.0,43.3366,43.6517,43.3366,43.5944,267200.0
2006-04-26 11:30:00,76.08,76.12,75.8,75.85,113600.0,43.5944,43.6173,43.434,43.4626,113600.0
2006-04-26 12:00:00,75.85,75.87,75.64,75.65,321700.0,43.4626,43.4741,43.3423,43.348,321700.0
2006-04-26 12:30:00,75.65,75.79,75.65,75.72,51400.0,43.348,43.4282,43.348,43.3881,51400.0
2006-04-26 13:00:00,75.72,76.0,75.72,75.87,221200.0,43.3881,43.5486,43.3881,43.4741,221200.0
2006-04-26 13:30:00,75.87,75.99,75.85,75.9,65100.0,43.4741,43.5428,43.4626,43.4913,65100.0
2006-04-26 14:00:00,75.9,75.98,75.51,75.62,146700.0,43.4913,43.5371,43.2678,43.3308,146700.0
2006-04-26 14:30:00,75.63,75.7,75.57,75.7,72100.0,43.3366,43.3767,43.3022,43.3767,72100.0
2006-04-26 15:00:00,75.7,75.7,75.38,75.4,199000.0,43.3767,43.3767,43.1933,43.2048,199000.0
2006-04-26 15:30:00,75.4,75.95,75.4,75.55,204700.0,43.2048,43.5199,43.2048,43.2907,204700.0
2006-04-27 09:30:00,75.1,75.21,74.8,74.8,417000.0,43.0329,43.0959,42.861,42.861,417000.0
2006-04-27 10:00:00,74.79,75.15,74.76,75.04,199300.0,42.8552,43.0615,42.838,42.9985,199300.0
2006-04-27 10:30:00,75.01,75.12,74.65,74.98,162400.0,42.9813,43.0443,42.775,42.9641,162400.0
2006-04-27 11:00:00,74.99,75.82,74.91,75.62,268600.0,42.9698,43.4454,42.924,43.3308,268600.0
2006-04-27 11:30:00,75.64,75.77,75.28,75.57,199700.0,43.3423,43.4168,43.136,43.3022,199700.0
2006-04-27 12:00:00,75.57,76.0,75.57,75.62,139300.0,43.3022,43.5486,43.3022,43.3308,139300.0
2006-04-27 12:30:00,75.58,75.83,75.45,75.76,95400.0,43.3079,43.4512,43.2334,43.4111,95400.0
2006-04-27 13:00:00,75.75,75.77,75.52,75.55,111500.0,43.4053,43.4168,43.2735,43.2907,111500.0
2006-04-27 13:30:00,75.53,75.54,75.06,75.09,73600.0,43.2793,43.285,43.01,43.0271,73600.0
2006-04-27 14:00:00,75.1,75.29,74.97,75.28,87300.0,43.0329,43.1417,42.9584,43.136,87300.0
2006-04-27 14:30:00,75.28,75.69,75.24,75.52,87000.0,43.136,43.3709,43.1131,43.2735,87000.0
2006-04-27 15:00:00,75.53,75.78,75.44,75.46,157500.0,43.2793,43.4225,43.2277,43.2392,157500.0
2006-04-27 15:30:00,75.46,75.83,75.45,75.63,187000.0,43.2392,43.4512,43.2334,43.3366,187000.0
2006-04-28 09:30:00,75.52,75.53,75.0,75.26,301400.0,43.2735,43.2793,42.9756,43.1246,301400.0
2006-04-28 10:00:00,75.26,75.42,75.13,75.14,138400.0,43.1246,43.2162,43.0501,43.0558,138400.0
2006-04-28 10:30:00,75.14,75.28,75.02,75.18,99700.0,43.0558,43.136,42.987,43.0787,99700.0
2006-04-28 11:00:00,75.18,75.46,75.11,75.37,95100.0,43.0787,43.2392,43.0386,43.1876,95100.0
2006-04-28 11:30:00,75.37,75.39,75.22,75.34,74700.0,43.1876,43.199,43.1016,43.1704,74700.0
2006-04-28 12:00:00,75.34,75.38,75.23,75.33,53800.0,43.1704,43.1933,43.1074,43.1647,53800.0
2006-04-28 12:30:00,75.33,75.6,75.33,75.6,189100.0,43.1647,43.3194,43.1647,43.3194,189100.0
2006-04-28 13:00:00,75.6,75.79,75.46,75.54,89500.0,43.3194,43.4282,43.2392,43.285,89500.0
2006-04-28 13:30:00,75.53,75.8,75.52,75.8,133800.0,43.2793,43.434,43.2735,43.434,133800.0
2006-04-28 14:00:00,75.8,75.97,75.8,75.97,128500.0,43.434,43.5314,43.434,43.5314,128500.0
2006-04-28 14:30:00,75.98,76.3,75.98,76.14,169700.0,43.5371,43.7205,43.5371,43.6288,169700.0
2006-04-28 15:00:00,76.13,76.23,75.9,75.9,182700.0,43.6231,43.6804,43.4913,43.4913,182700.0
2006-04-28 15:30:00,75.9,76.04,75.81,75.9,201800.0,43.4913,43.5715,43.4397,43.4913,201800.0
2006-05-01 09:30:00,76.0,76.22,75.67,76.22,224300.0,43.5486,43.6746,43.3595,43.6746,224300.0
2006-05-01 10:00:00,76.19,76.59,76.19,76.55,155500.0,43.6574,43.8867,43.6574,43.8637,155500.0
2006-05-01 10:30:00,76.55,76.74,76.46,76.71,92200.0,43.8637,43.9726,43.8122,43.9554,92200.0
2006-05-01 11:00:00,76.71,76.71,76.35,76.57,123500.0,43.9554,43.9554,43.7491,43.8752,123500.0
2006-05-01 11:30:00,76.6,76.7,76.48,76.62,128700.0,43.8924,43.9497,43.8236,43.9038,128700.0
2006-05-01 12:00:00,76.61,76.7,76.5,76.53,103600.0,43.8981,43.9497,43.8351,43.8523,103600.0
2006-05-01 12:30:00,76.53,76.68,76.53,76.59,125800.0,43.8523,43.9382,43.8523,43.8867,125800.0
2006-05-01 13:00:00,76.56,76.7,76.51,76.65,80800.0,43.8695,43.9497,43.8408,43.921,80800.0
2006-05-01 13:30:00,76.66,76.82,76.65,76.78,94300.0,43.9268,44.0184,43.921,43.9955,94300.0
2006-05-01 14:00:00,76.79,76.8,76.59,76.78,76900.0,44.0013,44.007,43.8867,43.9955,76900.0
2006-05-01 14:30:00,76.78,76.88,76.75,76.88,115100.0,43.9955,44.0528,43.9783,44.0528,115100.0
2006-05-01 15:00:00,76.87,76.95,76.71,76.75,197700.0,44.0471,44.0929,43.9554,43.9783,197700.0
2006-05-01 15:30:00,76.74,76.99,76.64,76.85,362200.0,43.9726,44.1159,43.9153,44.0356,362200.0
2006-05-02 09:30:00,76.71,76.84,76.51,76.72,211900.0,43.9554,44.0299,43.8408,43.9611,211900.0
2006-05-02 10:00:00,76.72,76.93,76.55,76.85,111100.0,43.9611,44.0815,43.8637,44.0356,111100.0
2006-05-02 10:30:00,76.84,76.94,76.71,76.89,89500.0,44.0299,44.0872,43.9554,44.0586,89500.0
2006-05-02 11:00:00,76.87,76.93,76.67,76.93,101900.0,44.0471,44.0815,43.9325,44.0815,101900.0
2006-05-02 11:30:00,76.92,76.98,76.89,76.93,104000.0,44.0757,44.1101,44.0586,44.0815,104000.0
2006-05-02 12:00:00,76.92,77.09,76.91,77.02,74100.0,44.0757,44.1732,44.07,44.133,74100.0
2006-05-02 12:30:00,77.0,77.07,76.94,76.95,128400.0,44.1216,44.1617,44.0872,44.0929,128400.0
2006-05-02 13:00:00,76.95,77.0,76.9,77.0,57300.0,44.0929,44.1216,44.0643,44.1216,57300.0
2006-05-02 13:30:00,77.0,77.07,76.95,76.95,119000.0,44.1216,44.1617,44.0929,44.0929,119000.0
2006-05-02 14:00:00,76.95,77.0,76.87,76.87,99100.0,44.0929,44.1216,44.0471,44.0471,99100.0
2006-05-02 14:30:00,76.87,77.03,76.84,76.95,82200.0,44.0471,44.1388,44.0299,44.0929,82200.0
2006-05-02 15:00:00,76.93,76.99,76.85,76.9,145200.0,44.0815,44.1159,44.0356,44.0643,145200.0
2006-05-02 15:30:00,76.9,76.95,76.86,76.89,216300.0,44.0643,44.0929,44.0414,44.0586,216300.0
2006-05-03 09:30:00,76.91,76.91,76.42,76.58,149900.0,44.07,44.07,43.7892,43.8809,149900.0
2006-05-03 10:00:00,76.56,76.57,76.28,76.28,100300.0,43.8695,43.8752,43.709,43.709,100300.0
2006-05-03 10:30:00,76.28,76.33,76.03,76.23,85100.0,43.709,43.7377,43.5658,43.6804,85100.0
2006-05-03 11:00:00,76.23,76.4,76.13,76.31,81500.0,43.6804,43.7778,43.6231,43.7262,81500.0
2006-05-03 11:30:00,76.32,76.39,76.19,76.21,82100.0,43.7319,43.7721,43.6574,43.6689,82100.0
2006-05-03 12:00:00,76.19,76.24,76.06,76.06,127000.0,43.6574,43.6861,43.583,43.583,127000.0
2006-05-03 12:30:00,76.06,76.18,76.02,76.09,41300.0,43.583,43.6517,43.56,43.6001,41300.0
2006-05-03 13:00:00,76.09,76.12,75.9,75.93,110600.0,43.6001,43.6173,43.4913,43.5085,110600.0
2006-05-03 13:30:00,75.94,76.12,75.93,75.98,87300.0,43.5142,43.6173,43.5085,43.5371,87300.0
2006-05-03 14:00:00,75.97,76.18,75.92,76.02,121700.0,43.5314,43.6517,43.5027,43.56,121700.0
2006-05-03 14:30:00,76.03,76.13,75.92,75.93,90000.0,43.5658,43.6231,43.5027,43.5085,90000.0
2006-05-03 15:00:00,75.93,76.11,75.9,76.05,109900.0,43.5085,43.6116,43.4913,43.5772,109900.0
2006-05-03 15:30:00,76.05,76.16,75.88,75.99,216200.0,43.5772,43.6403,43.4798,43.5428,216200.0
2006-05-04 09:30:00,76.1,76.38,76.05,76.34,107100.0,43.6059,43.7663,43.5772,43.7434,107100.0
2006-05-04 10:00:00,76.34,76.38,76.27,76.32,144900.0,43.7434,43.7663,43.7033,43.7319,144900.0
2006-05-04 10:30:00,76.31,76.31,75.8,75.8,127300.0,43.7262,43.7262,43.434,43.434,127300.0
2006-05-04 11:00:00,75.8,76.07,75.8,75.91,113200.0,43.434,43.5887,43.434,43.497,113200.0
2006-05-04 11:30:00,75.91,76.15,75.79,76.1,117000.0,43.497,43.6345,43.4282,43.6059,117000.0
2006-05-04 12:00:00,76.1,76.1,75.79,75.79,78400.0,43.6059,43.6059,43.4282,43.4282,78400.0
2006-05-04 12:30:00,75.79,75.96,75.68,75.93,108300.0,43.4282,43.5257,43.3652,43.5085,108300.0
2006-05-04 13:00:00,75.93,75.94,75.88,75.93,74600.0,43.5085,43.5142,43.4798,43.5085,74600.0
2006-05-04 13:30:00,75.93,76.02,75.91,76.0,67400.0,43.5085,43.56,43.497,43.5486,67400.0
2006-05-04 14:00:00,76.03,76.14,75.97,76.1,77100.0,43.5658,43.6288,43.5314,43.6059,77100.0
2006-05-04 14:30:00,76.1,76.14,75.91,75.99,80900.0,43.6059,43.6288,43.497,43.5428,80900.0
2006-05-04 15:00:00,76.0,76.1,75.9,75.97,74800.0,43.5486,43.6059,43.4913,43.5314,74800.0
2006-05-04 15:30:00,75.97,76.03,75.7,75.73,142600.0,43.5314,43.5658,43.3767,43.3939,142600.0
2006-05-05 09:30:00,76.35,76.82,76.17,76.77,181200.0,43.7491,44.0184,43.646,43.9898,181200.0
2006-05-05 10:00:00,76.79,77.0,76.55,76.74,126500.0,44.0013,44.1216,43.8637,43.9726,126500.0
2006-05-05 10:30:00,76.74,76.77,76.46,76.61,131500.0,43.9726,43.9898,43.8122,43.8981,131500.0
2006-05-05 11:00:00,76.61,76.67,76.47,76.5,90700.0,43.8981,43.9325,43.8179,43.8351,90700.0
2006-05-05 11:30:00,76.53,76.88,76.52,76.57,80600.0,43.8523,44.0528,43.8465,43.8752,80600.0
2006-05-05 12:00:00,76.56,76.72,76.56,76.71,86000.0,43.8695,43.9611,43.8695,43.9554,86000.0
2006-05-05 12:30:00,76.72,76.72,76.49,76.59,54800.0,43.9611,43.9611,43.8294,43.8867,54800.0
2006-05-05 13:00:00,76.6,76.78,76.52,76.65,78700.0,43.8924,43.9955,43.8465,43.921,78700.0
2006-05-05 13:30:00,76.65,76.76,76.63,76.71,66100.0,43.921,43.9841,43.9096,43.9554,66100.0
2006-05-05 14:00:00,76.74,76.74,76.49,76.62,103400.0,43.9726,43.9726,43.8294,43.9038,103400.0
2006-05-05 14:30:00,76.62,76.64,76.56,76.59,68100.0,43.9038,43.9153,43.8695,43.8867,68100.0
2006-05-05 15:00:00,76.59,76.6,76.4,76.43,94700.0,43.8867,43.8924,43.7778,43.795,94700.0
2006-05-05 15:30:00,76.43,76.53,76.39,76.39,215400.0,43.795,43.8523,43.7721,43.7721,215400.0
2006-05-08 09:30:00,76.39,76.81,76.25,76.78,143900.0,43.7721,44.0127,43.6918,43.9955,143900.0
2006-05-08 10:00:00,76.78,77.04,76.76,77.0,95400.0,43.9955,44.1445,43.9841,44.1216,95400.0
2006-05-08 10:30:00,77.01,77.01,76.82,76.92,74800.0,44.1273,44.1273,44.0184,44.0757,74800.0
2006-05-08 11:00:00,76.91,76.95,76.79,76.84,83600.0,44.07,44.0929,44.0013,44.0299,83600.0
2006-05-08 11:30:00,76.83,76.89,76.79,76.79,57500.0,44.0242,44.0586,44.0013,44.0013,57500.0
2006-05-08 12:00:00,76.8,76.83,76.77,76.81,56700.0,44.007,44.0242,43.9898,44.0127,56700.0
2006-05-08 12:30:00,76.81,76.95,76.7,76.94,135000.0,44.0127,44.0929,43.9497,44.0872,135000.0
2006-05-08 13:00:00,76.93,76.97,76.75,76.76,71800.0,44.0815,44.1044,43.9783,43.9841,71800.0
2006-05-08 13:30:00,76.76,76.76,76.56,76.65,91700.0,43.9841,43.9841,43.8695,43.921,91700.0
2006-05-08 14:00:00,76.64,76.77,76.59,76.6,117500.0,43.9153,43.9898,43.8867,43.8924,117500.0
2006-05-08 14:30:00,76.6,76.61,76.46,76.46,107900.0,43.8924,43.8981,43.8122,43.8122,107900.0
2006-05-08 15:00:00,76.46,76.5,76.17,76.3,146500.0,43.8122,43.8351,43.646,43.7205,146500.0
2006-05-08 15:30:00,76.3,76.5,76.23,76.32,223200.0,43.7205,43.8351,43.6804,43.7319,223200.0
2006-05-09 09:30:00,76.37,76.5,76.0,76.1,98100.0,43.7606,43.8351,43.5486,43.6059,98100.0
2006-05-09 10:00:00,76.05,76.09,75.51,75.81,126300.0,43.5772,43.6001,43.2678,43.4397,126300.0
2006-05-09 10:30:00,75.8,75.99,75.8,75.88,93000.0,43.434,43.5428,43.434,43.4798,93000.0
2006-05-09 11:00:00,75.91,75.95,75.75,75.86,65500.0,43.497,43.5199,43.4053,43.4684,65500.0
2006-05-09 11:30:00,75.87,75.95,75.86,75.89,79700.0,43.4741,43.5199,43.4684,43.4855,79700.0
2006-05-09 12:00:00,75.89,76.01,75.76,75.87,95100.0,43.4855,43.5543,43.4111,43.4741,95100.0
2006-05-09 12:30:00,75.88,75.92,75.81,75.87,71600.0,43.4798,43.5027,43.4397,43.4741,71600.0
2006-05-09 13:00:00,75.87,75.92,75.77,75.81,73300.0,43.4741,43.5027,43.4168,43.4397,73300.0
2006-05-09 13:30:00,75.8,75.89,75.75,75.87,86700.0,43.434,43.4855,43.4053,43.4741,86700.0
2006-05-09 14:00:00,75.87,76.1,75.83,76.03,112300.0,43.4741,43.6059,43.4512,43.5658,112300.0
2006-05-09 14:30:00,76.03,76.03,75.95,75.96,108300.0,43.5658,43.5658,43.5199,43.5257,108300.0
2006-05-09 15:00:00,75.96,75.98,75.8,75.8,89200.0,43.5257,43.5371,43.434,43.434,89200.0
2006-05-09 15:30:00,75.8,75.96,75.8,75.81,142700.0,43.434,43.5257,43.434,43.4397,142700.0
2006-05-10 09:30:00,76.0,76.43,76.0,76.35,121600.0,43.5486,43.795,43.5486,43.7491,121600.0
2006-05-10 10:00:00,76.35,76.59,76.25,76.58,71200.0,43.7491,43.8867,43.6918,43.8809,71200.0
2006-05-10 10:30:00,76.58,76.82,76.57,76.69,109900.0,43.8809,44.0184,43.8752,43.944,109900.0
2006-05-10 11:00:00,76.71,76.77,76.61,76.76,63800.0,43.9554,43.9898,43.8981,43.9841,63800.0
2006-05-10 11:30:00,76.75,76.88,76.74,76.86,62000.0,43.9783,44.0528,43.9726,44.0414,62000.0
2006-05-10 12:00:00,76.86,76.97,76.82,76.95,66300.0,44.0414,44.1044,44.0184,44.0929,66300.0
2006-05-10 12:30:00,76.95,76.97,76.88,76.88,30900.0,44.0929,44.1044,44.0528,44.0528,30900.0
2006-05-10 13:00:00,76.88,76.99,76.87,76.98,81600.0,44.0528,44.1159,44.0471,44.1101,81600.0
2006-05-10 13:30:00,76.98,76.99,76.92,76.93,71100.0,44.1101,44.1159,44.0757,44.0815,71100.0
2006-05-10 14:00:00,76.94,76.96,76.46,76.64,118600.0,44.0872,44.0987,43.8122,43.9153,118600.0
2006-05-10 14:30:00,76.63,77.0,76.63,76.96,144500.0,43.9096,44.1216,43.9096,44.0987,144500.0
2006-05-10 15:00:00,76.97,77.01,76.77,76.77,111200.0,44.1044,44.1273,43.9898,43.9898,111200.0
2006-05-10 15:30:00,76.79,76.79,76.62,76.68,159300.0,44.0013,44.0013,43.9038,43.9382,159300.0
2006-05-11 09:30:00,76.4,76.52,76.06,76.35,128800.0,43.7778,43.8465,43.583,43.7491,128800.0
2006-05-11 10:00:00,76.37,76.61,76.2,76.51,156400.0,43.7606,43.8981,43.6632,43.8408,156400.0
2006-05-11 10:30:00,76.54,76.7,76.47,76.61,161000.0,43.858,43.9497,43.8179,43.8981,161000.0
2006-05-11 11:00:00,76.6,76.83,76.58,76.61,75300.0,43.8924,44.0242,43.8809,43.8981,75300.0
2006-05-11 11:30:00,76.61,76.79,76.56,76.56,71900.0,43.8981,44.0013,43.8695,43.8695,71900.0
2006-05-11 12:00:00,76.54,76.59,76.47,76.5,81600.0,43.858,43.8867,43.8179,43.8351,81600.0
2006-05-11 12:30:00,76.5,76.54,76.41,76.54,42000.0,43.8351,43.858,43.7835,43.858,42000.0
2006-05-11 13:00:00,76.53,76.53,76.19,76.31,109800.0,43.8523,43.8523,43.6574,43.7262,109800.0
2006-05-11 13:30:00,76.28,76.39,76.23,76.36,73300.0,43.709,43.7721,43.6804,43.7549,73300.0
2006-05-11 14:00:00,76.38,76.58,76.37,76.49,66600.0,43.7663,43.8809,43.7606,43.8294,66600.0
2006-05-11 14:30:00,76.48,76.49,76.18,76.24,63600.0,43.8236,43.8294,43.6517,43.6861,63600.0
2006-05-11 15:00:00,76.23,76.48,76.17,76.2,82200.0,43.6804,43.8236,43.646,43.6632,82200.0
2006-05-11 15:30:00,76.2,76.32,76.11,76.27,78300.0,43.6632,43.7319,43.6116,43.7033,78300.0
2006-05-12 09:30:00,75.91,76.0,75.52,76.0,145500.0,43.497,43.5486,43.2735,43.5486,145500.0
2006-05-12 10:00:00,76.0,76.1,75.54,75.63,75600.0,43.5486,43.6059,43.285,43.3366,75600.0
2006-05-12 10:30:00,75.63,75.68,75.37,75.67,192900.0,43.3366,43.3652,43.1876,43.3595,192900.0
2006-05-12 11:00:00,75.66,75.71,75.41,75.69,102200.0,43.3538,43.3824,43.2105,43.3709,102200.0
2006-05-12 11:30:00,75.71,75.81,75.57,75.75,82200.0,43.3824,43.4397,43.3022,43.4053,82200.0
2006-05-12 12:00:00,75.78,75.93,75.64,75.81,67600.0,43.4225,43.5085,43.3423,43.4397,67600.0
2006-05-12 12:30:00,75.79,75.79,75.38,75.41,91700.0,43.4282,43.4282,43.1933,43.2105,91700.0
2006-05-12 13:00:00,75.41,75.43,75.08,75.18,107800.0,43.2105,43.222,43.0214,43.0787,107800.0
2006-05-12 13:30:00,75.18,75.24,75.01,75.04,56400.0,43.0787,43.1131,42.9813,42.9985,56400.0
2006-05-12 14:00:00,75.03,75.46,75.0,75.41,185800.0,42.9928,43.2392,42.9756,43.2105,185800.0
2006-05-12 14:30:00,75.42,75.43,74.91,74.92,58300.0,43.2162,43.222,42.924,42.9297,58300.0
2006-05-12 15:00:00,74.9,75.14,74.74,75.06,171600.0,42.9183,43.0558,42.8266,43.01,171600.0
2006-05-12 15:30:00,75.05,75.05,74.58,74.63,211900.0,43.0042,43.0042,42.7349,42.7636,211900.0
2006-05-15 09:30:00,74.87,75.53,74.74,75.39,251900.0,42.9011,43.2793,42.8266,43.199,251900.0
2006-05-15 10:00:00,75.38,75.38,74.95,75.19,122200.0,43.1933,43.1933,42.9469,43.0844,122200.0
2006-05-15 10:30:00,75.21,75.55,75.07,75.19,113000.0,43.0959,43.2907,43.0157,43.0844,113000.0
2006-05-15 11:00:00,75.18,75.58,75.11,75.13,137100.0,43.0787,43.3079,43.0386,43.0501,137100.0
2006-05-15 11:30:00,75.13,75.29,75.07,75.21,56400.0,43.0501,43.1417,43.0157,43.0959,56400.0
2006-05-15 12:00:00,75.21,75.3,75.11,75.24,86000.0,43.0959,43.1475,43.0386,43.1131,86000.0
2006-05-15 12:30:00,75.25,75.3,75.15,75.15,29500.0,43.1188,43.1475,43.0615,43.0615,29500.0
2006-05-15 13:00:00,75.15,75.2,74.7,74.92,107300.0,43.0615,43.0902,42.8037,42.9297,107300.0
2006-05-15 13:30:00,74.91,75.11,74.83,74.88,108900.0,42.924,43.0386,42.8782,42.9068,108900.0
2006-05-15 14:00:00,74.88,75.26,74.88,75.2,80700.0,42.9068,43.1246,42.9068,43.0902,80700.0
2006-05-15 14:30:00,75.17,75.38,75.06,75.15,81500.0,43.073,43.1933,43.01,43.0615,81500.0
2006-05-15 15:00:00,75.15,75.28,75.07,75.21,88800.0,43.0615,43.136,43.0157,43.0959,88800.0
2006-05-15 15:30:00,75.22,75.5,75.2,75.41,235600.0,43.1016,43.2621,43.0902,43.2105,235600.0
2006-05-16 09:30:00,75.48,75.5,75.32,75.35,158500.0,43.2506,43.2621,43.1589,43.1761,158500.0
2006-05-16 10:00:00,75.32,75.47,75.24,75.39,113000.0,43.1589,43.2449,43.1131,43.199,113000.0
2006-05-16 10:30:00,75.39,75.58,75.38,75.49,73900.0,43.199,43.3079,43.1933,43.2563,73900.0
2006-05-16 11:00:00,75.48,75.6,75.42,75.51,90600.0,43.2506,43.3194,43.2162,43.2678,90600.0
2006-05-16 11:30:00,75.5,75.62,75.44,75.62,82200.0,43.2621,43.3308,43.2277,43.3308,82200.0
2006-05-16 12:00:00,75.62,75.63,75.42,75.56,87100.0,43.3308,43.3366,43.2162,43.2965,87100.0
2006-05-16 12:30:00,75.59,75.85,75.59,75.85,71900.0,43.3136,43.4626,43.3136,43.4626,71900.0
2006-05-16 13:00:00,75.85,75.98,75.74,75.88,93800.0,43.4626,43.5371,43.3996,43.4798,93800.0
2006-05-16 13:30:00,75.9,75.93,75.78,75.86,76300.0,43.4913,43.5085,43.4225,43.4684,76300.0
2006-05-16 14:00:00,75.86,75.89,75.75,75.81,131000.0,43.4684,43.4855,43.4053,43.4397,131000.0
2006-05-16 14:30:00,75.8,75.95,75.78,75.82,70200.0,43.434,43.5199,43.4225,43.4454,70200.0
2006-05-16 15:00:00,75.8,75.92,75.78,75.8,146800.0,43.434,43.5027,43.4225,43.434,146800.0
2006-05-16 15:30:00,75.8,75.86,75.58,75.71,131400.0,43.434,43.4684,43.3079,43.3824,131400.0
2006-05-17 09:30:00,74.92,75.1,74.81,74.86,106700.0,42.9297,43.0329,42.8667,42.8953,106700.0
2006-05-17 10:00:00,74.82,74.84,74.21,74.3,173400.0,42.8724,42.8839,42.5229,42.5745,173400.0
2006-05-17 10:30:00,74.26,74.48,74.15,74.44,82700.0,42.5515,42.6776,42.4885,42.6547,82700.0
2006-05-17 11:00:00,74.44,74.49,74.25,74.26,187300.0,42.6547,42.6833,42.5458,42.5515,187300.0
2006-05-17 11:30:00,74.25,74.32,74.13,74.23,153600.0,42.5458,42.5859,42.4771,42.5344,153600.0
2006-05-17 12:00:00,74.24,74.25,74.07,74.11,134000.0,42.5401,42.5458,42.4427,42.4656,134000.0
2006-05-17 12:30:00,74.12,74.36,73.9,73.98,110900.0,42.4713,42.6088,42.3453,42.3911,110900.0
2006-05-17 13:00:00,73.98,74.06,73.9,73.92,114500.0,42.3911,42.4369,42.3453,42.3567,114500.0
2006-05-17 13:30:00,73.92,74.26,73.78,74.24,151800.0,42.3567,42.5515,42.2765,42.5401,151800.0
2006-05-17 14:00:00,74.25,74.25,73.81,73.92,122400.0,42.5458,42.5458,42.2937,42.3567,122400.0
2006-05-17 14:30:00,73.92,73.93,73.32,73.78,136700.0,42.3567,42.3625,42.0129,42.2765,136700.0
2006-05-17 15:00:00,73.79,73.98,73.58,73.77,211200.0,42.2822,42.3911,42.1619,42.2708,211200.0
2006-05-17 15:30:00,73.77,73.86,73.33,73.33,256800.0,42.2708,42.3223,42.0186,42.0186,256800.0
2006-05-18 09:30:00,73.4,73.65,73.35,73.44,195400.0,42.0588,42.202,42.0301,42.0817,195400.0
2006-05-18 10:00:00,73.45,73.45,73.04,73.21,124600.0,42.0874,42.0874,41.8525,41.9499,124600.0
2006-05-18 10:30:00,73.2,73.49,73.19,73.44,156900.0,41.9442,42.1103,41.9384,42.0817,156900.0
2006-05-18 11:00:00,73.45,73.46,73.22,73.44,140100.0,42.0874,42.0931,41.9556,42.0817,140100.0
2006-05-18 11:30:00,73.44,73.44,73.02,73.16,105200.0,42.0817,42.0817,41.841,41.9212,105200.0
2006-05-18 12:00:00,73.15,73.45,73.06,73.41,114600.0,41.9155,42.0874,41.8639,42.0645,114600.0
2006-05-18 12:30:00,73.41,73.62,73.41,73.61,95600.0,42.0645,42.1848,42.0645,42.1791,95600.0
2006-05-18 13:00:00,73.59,73.59,73.35,73.52,42100.0,42.1676,42.1676,42.0301,42.1275,42100.0
2006-05-18 13:30:00,73.53,73.69,73.48,73.64,90000.0,42.1332,42.2249,42.1046,42.1963,90000.0
2006-05-18 14:00:00,73.62,73.67,73.44,73.64,137700.0,42.1848,42.2135,42.0817,42.1963,137700.0
2006-05-18 14:30:00,73.64,73.86,73.59,73.59,71800.0,42.1963,42.3223,42.1676,42.1676,71800.0
2006-05-18 15:00:00,73.59,73.75,73.1,73.18,117300.0,42.1676,42.2593,41.8869,41.9327,117300.0
2006-05-18 15:30:00,73.18,73.42,72.92,73.1,175800.0,41.9327,42.0702,41.7837,41.8869,175800.0
2006-05-19 09:30:00,73.25,73.59,73.06,73.36,238700.0,41.9728,42.1676,41.8639,42.0358,238700.0
2006-05-19 10:00:00,73.36,73.55,73.22,73.52,118800.0,42.0358,42.1447,41.9556,42.1275,118800.0
2006-05-19 10:30:00,73.51,73.83,73.51,73.69,116000.0,42.1218,42.3052,42.1218,42.2249,116000.0
2006-05-19 11:00:00,73.69,74.02,73.35,73.95,183800.0,42.2249,42.414,42.0301,42.3739,183800.0
2006-05-19 11:30:00,73.96,74.08,73.74,73.76,123900.0,42.3796,42.4484,42.2536,42.265,123900.0
2006-05-19 12:00:00,73.77,74.24,73.77,74.24,127000.0,42.2708,42.5401,42.2708,42.5401,127000.0
2006-05-19 12:30:00,74.23,74.61,74.2,74.27,180200.0,42.5344,42.7521,42.5172,42.5573,180200.0
2006-05-19 13:00:00,74.27,74.51,74.1,74.38,98900.0,42.5573,42.6948,42.4599,42.6203,98900.0
2006-05-19 13:30:00,74.36,74.43,74.21,74.24,82800.0,42.6088,42.649,42.5229,42.5401,82800.0
2006-05-19 14:00:00,74.21,74.36,74.2,74.3,74300.0,42.5229,42.6088,42.5172,42.5745,74300.0
2006-05-19 14:30:00,74.3,74.47,74.14,74.25,135700.0,42.5745,42.6719,42.4828,42.5458,135700.0
2006-05-19 15:00:00,74.2,74.44,74.15,74.41,208100.0,42.5172,42.6547,42.4885,42.6375,208100.0
2006-05-19 15:30:00,74.41,74.49,74.05,74.35,152500.0,42.6375,42.6833,42.4312,42.6031,152500.0
2006-05-22 09:30:00,73.69,74.39,73.5,74.2,148100.0,42.2249,42.626,42.1161,42.5172,148100.0
2006-05-22 10:00:00,74.2,74.36,73.76,74.01,164500.0,42.5172,42.6088,42.265,42.4083,164500.0
2006-05-22 10:30:00,73.99,74.09,73.65,73.83,131400.0,42.3968,42.4541,42.202,42.3052,131400.0
2006-05-22 11:00:00,73.82,74.01,73.75,73.81,250600.0,42.2994,42.4083,42.2593,42.2937,250600.0
2006-05-22 11:30:00,73.81,74.04,73.45,73.85,194700.0,42.2937,42.4255,42.0874,42.3166,194700.0
2006-05-22 12:00:00,73.86,74.07,73.68,74.07,192000.0,42.3223,42.4427,42.2192,42.4427,192000.0
2006-05-22 12:30:00,74.09,74.2,73.7,73.86,182900.0,42.4541,42.5172,42.2307,42.3223,182900.0
2006-05-22 13:00:00,73.87,73.93,73.58,73.82,102300.0,42.3281,42.3625,42.1619,42.2994,102300.0
2006-05-22 13:30:00,73.82,73.88,73.75,73.76,80800.0,42.2994,42.3338,42.2593,42.265,80800.0
2006-05-22 14:00:00,73.75,74.01,73.69,74.0,189700.0,42.2593,42.4083,42.2249,42.4026,189700.0
2006-05-22 14:30:00,74.0,74.03,73.8,73.95,119500.0,42.4026,42.4198,42.288,42.3739,119500.0
2006-05-22 15:00:00,73.95,74.34,73.92,74.24,139600.0,42.3739,42.5974,42.3567,42.5401,139600.0
2006-05-22 15:30:00,74.26,74.4,74.0,74.02,204100.0,42.5515,42.6318,42.4026,42.414,204100.0
2006-05-23 09:30:00,74.02,74.12,73.5,73.92,209200.0,42.414,42.4713,42.1161,42.3567,209200.0
2006-05-23 10:00:00,73.93,74.15,73.83,73.94,150300.0,42.3625,42.4885,42.3052,42.3682,150300.0
2006-05-23 10:30:00,73.95,74.07,73.91,73.94,169700.0,42.3739,42.4427,42.351,42.3682,169700.0
2006-05-23 11:00:00,73.95,74.0,73.6,73.66,132300.0,42.3739,42.4026,42.1734,42.2077,132300.0
2006-05-23 11:30:00,73.66,73.84,73.38,73.41,99800.0,42.2077,42.3109,42.0473,42.0645,99800.0
2006-05-23 12:00:00,73.4,73.84,73.37,73.54,101600.0,42.0588,42.3109,42.0416,42.139,101600.0
2006-05-23 12:30:00,73.51,73.72,73.4,73.57,68900.0,42.1218,42.2421,42.0588,42.1562,68900.0
2006-05-23 13:00:00,73.56,73.63,73.49,73.61,76800.0,42.1504,42.1905,42.1103,42.1791,76800.0
2006-05-23 13:30:00,73.65,73.97,73.39,73.52,113600.0,42.202,42.3854,42.053,42.1275,113600.0
2006-05-23 14:00:00,73.54,73.64,73.43,73.47,77200.0,42.139,42.1963,42.0759,42.0989,77200.0
2006-05-23 14:30:00,73.45,73.54,73.01,73.12,122800.0,42.0874,42.139,41.8353,41.8983,122800.0
2006-05-23 15:00:00,73.12,73.27,73.02,73.08,126100.0,41.8983,41.9843,41.841,41.8754,126100.0
2006-05-23 15:30:00,73.08,73.15,72.75,72.79,210800.0,41.8754,41.9155,41.6863,41.7092,210800.0
2006-05-24 09:30:00,72.7,72.75,71.81,72.34,287800.0,41.6577,41.6863,41.1477,41.4514,287800.0
2006-05-24 10:00:00,72.36,72.6,72.22,72.52,214500.0,41.4628,41.6004,41.3826,41.5545,214500.0
2006-05-24 10:30:00,72.57,72.72,72.35,72.36,252500.0,41.5832,41.6691,41.4571,41.4628,252500.0
2006-05-24 11:00:00,72.37,72.53,72.23,72.25,145000.0,41.4686,41.5602,41.3883,41.3998,145000.0
2006-05-24 11:30:00,72.24,72.6,72.1,72.42,136100.0,41.3941,41.6004,41.3138,41.4972,136100.0
2006-05-24 12:00:00,72.43,72.54,72.25,72.4,111200.0,41.5029,41.566,41.3998,41.4858,111200.0
2006-05-24 12:30:00,72.41,72.45,72.19,72.27,188000.0,41.4915,41.5144,41.3654,41.4113,188000.0
2006-05-24 13:00:00,72.27,72.34,71.95,72.0,121300.0,41.4113,41.4514,41.2279,41.2565,121300.0
2006-05-24 13:30:00,71.99,72.12,71.74,72.08,230500.0,41.2508,41.3253,41.1076,41.3024,230500.0
2006-05-24 14:00:00,72.1,72.24,71.94,72.17,122600.0,41.3138,41.3941,41.2222,41.354,122600.0
2006-05-24 14:30:00,72.17,72.39,72.15,72.33,150500.0,41.354,41.48,41.3425,41.4456,150500.0
2006-05-24 15:00:00,72.36,72.4,72.08,72.19,189000.0,41.4628,41.4858,41.3024,41.3654,189000.0
2006-05-24 15:30:00,72.18,72.7,72.11,72.31,290000.0,41.3597,41.6577,41.3196,41.4342,290000.0
2006-05-25 09:30:00,72.5,72.71,72.44,72.67,142400.0,41.5431,41.6634,41.5087,41.6405,142400.0
2006-05-25 10:00:00,72.62,72.69,72.42,72.58,132100.0,41.6118,41.6519,41.4972,41.5889,132100.0
2006-05-25 10:30:00,72.58,72.72,72.41,72.57,103000.0,41.5889,41.6691,41.4915,41.5832,103000.0
2006-05-25 11:00:00,72.59,72.69,72.52,72.66,79400.0,41.5946,41.6519,41.5545,41.6347,79400.0
2006-05-25 11:30:00,72.67,72.9,72.67,72.9,131600.0,41.6405,41.7723,41.6405,41.7723,131600.0
2006-05-25 12:00:00,72.9,72.9,72.59,72.69,50800.0,41.7723,41.7723,41.5946,41.6519,50800.0
2006-05-25 12:30:00,72.69,72.69,72.56,72.65,50400.0,41.6519,41.6519,41.5774,41.629,50400.0
2006-05-25 13:00:00,72.65,72.67,72.52,72.61,23600.0,41.629,41.6405,41.5545,41.6061,23600.0
2006-05-25 13:30:00,72.61,72.67,72.34,72.35,48400.0,41.6061,41.6405,41.4514,41.4571,48400.0
2006-05-25 14:00:00,72.38,72.66,72.35,72.59,52300.0,41.4743,41.6347,41.4571,41.5946,52300.0
2006-05-25 14:30:00,72.58,72.63,72.44,72.53,63700.0,41.5889,41.6175,41.5087,41.5602,63700.0
2006-05-25 15:00:00,72.53,72.53,72.36,72.45,82800.0,41.5602,41.5602,41.4628,41.5144,82800.0
2006-05-25 15:30:00,72.44,72.68,72.41,72.68,181600.0,41.5087,41.6462,41.4915,41.6462,181600.0
2006-05-26 09:30:00,72.62,72.65,71.96,72.0,224800.0,41.6118,41.629,41.2336,41.2565,224800.0
2006-05-26 10:00:00,71.99,72.27,71.94,72.01,192100.0,41.2508,41.4113,41.2222,41.2623,192100.0
2006-05-26 10:30:00,72.0,72.02,71.76,71.87,167200.0,41.2565,41.268,41.119,41.1821,167200.0
2006-05-26 11:00:00,71.89,72.0,71.82,71.97,158000.0,41.1935,41.2565,41.1534,41.2394,158000.0
2006-05-26 11:30:00,71.99,72.14,71.97,72.11,190700.0,41.2508,41.3368,41.2394,41.3196,190700.0
2006-05-26 12:00:00,72.12,72.22,72.1,72.12,193400.0,41.3253,41.3826,41.3138,41.3253,193400.0
2006-05-26 12:30:00,72.13,72.52,72.12,72.37,204900.0,41.331,41.5545,41.3253,41.4686,204900.0
2006-05-26 13:00:00,72.38,72.4,72.29,72.3,119600.0,41.4743,41.4858,41.4227,41.4284,119600.0
2006-05-26 13:30:00,72.3,72.33,72.14,72.27,106000.0,41.4284,41.4456,41.3368,41.4113,106000.0
2006-05-26 14:00:00,72.27,72.28,72.18,72.2,108000.0,41.4113,41.417,41.3597,41.3711,108000.0
2006-05-26 14:30:00,72.17,72.42,72.16,72.39,153300.0,41.354,41.4972,41.3482,41.48,153300.0
2006-05-26 15:00:00,72.39,72.43,72.23,72.4,73400.0,41.48,41.5029,41.3883,41.4858,73400.0
2006-05-26 15:30:00,72.39,72.5,72.28,72.39,250700.0,41.48,41.5431,41.417,41.48,250700.0
2006-05-30 09:30:00,71.82,72.45,71.75,72.34,142400.0,41.3234,41.6859,41.2831,41.6226,142400.0
2006-05-30 10:00:00,72.3,72.62,72.05,72.47,137000.0,41.5996,41.7837,41.4558,41.6974,137000.0
2006-05-30 10:30:00,72.48,72.58,72.3,72.33,135500.0,41.7032,41.7607,41.5996,41.6169,135500.0
2006-05-30 11:00:00,72.3,72.59,72.24,72.55,94100.0,41.5996,41.7665,41.5651,41.7434,94100.0
2006-05-30 11:30:00,72.57,72.73,72.53,72.72,91100.0,41.7549,41.847,41.7319,41.8413,91100.0
2006-05-30 12:00:00,72.71,72.93,72.67,72.92,101000.0,41.8355,41.9621,41.8125,41.9563,101000.0
2006-05-30 12:30:00,72.92,72.96,72.84,72.89,151100.0,41.9563,41.9793,41.9103,41.9391,151100.0
2006-05-30 13:00:00,72.89,72.99,72.79,72.95,91000.0,41.9391,41.9966,41.8815,41.9736,91000.0
2006-05-30 13:30:00,72.94,72.98,72.68,72.97,95000.0,41.9678,41.9908,41.8182,41.9851,95000.0
2006-05-30 14:00:00,72.98,73.25,72.95,72.99,137700.0,41.9908,42.1462,41.9736,41.9966,137700.0
2006-05-30 14:30:00,72.99,73.1,72.98,73.07,111500.0,41.9966,42.0599,41.9908,42.0426,111500.0
2006-05-30 15:00:00,73.07,73.09,72.76,72.78,178600.0,42.0426,42.0541,41.8643,41.8758,178600.0
2006-05-30 15:30:00,72.78,72.85,72.65,72.67,201100.0,41.8758,41.9161,41.801,41.8125,201100.0
2006-05-31 09:30:00,72.77,72.79,72.2,72.43,82500.0,41.87,41.8815,41.5421,41.6744,82500.0
2006-05-31 10:00:00,72.43,72.68,72.31,72.47,93400.0,41.6744,41.8182,41.6053,41.6974,93400.0
2006-05-31 10:30:00,72.46,72.7,72.46,72.46,152900.0,41.6917,41.8297,41.6917,41.6917,152900.0
2006-05-31 11:00:00,72.46,72.46,72.24,72.25,100000.0,41.6917,41.6917,41.5651,41.5708,100000.0
2006-05-31 11:30:00,72.22,72.48,72.2,72.42,105500.0,41.5536,41.7032,41.5421,41.6686,105500.0
2006-05-31 12:00:00,72.44,72.48,72.34,72.42,60800.0,41.6801,41.7032,41.6226,41.6686,60800.0
2006-05-31 12:30:00,72.4,72.4,72.2,72.3,44700.0,41.6571,41.6571,41.5421,41.5996,44700.0
2006-05-31 13:00:00,72.31,72.44,72.29,72.44,112500.0,41.6053,41.6801,41.5938,41.6801,112500.0
2006-05-31 13:30:00,72.44,72.45,72.23,72.26,77400.0,41.6801,41.6859,41.5593,41.5766,77400.0
2006-05-31 14:00:00,72.26,72.4,72.1,72.36,131800.0,41.5766,41.6571,41.4845,41.6341,131800.0
2006-05-31 14:30:00,72.39,72.45,72.1,72.15,136400.0,41.6514,41.6859,41.4845,41.5133,136400.0
2006-05-31 15:00:00,72.15,72.24,72.03,72.06,120300.0,41.5133,41.5651,41.4442,41.4615,120300.0
2006-05-31 15:30:00,72.06,72.56,72.0,72.49,202200.0,41.4615,41.7492,41.427,41.7089,202200.0
2006-06-01 09:30:00,72.15,72.79,72.15,72.71,116100.0,41.5133,41.8815,41.5133,41.8355,116100.0
2006-06-01 10:00:00,72.72,72.88,72.37,72.49,85100.0,41.8413,41.9333,41.6399,41.7089,85100.0
2006-06-01 10:30:00,72.5,72.84,72.5,72.66,140900.0,41.7147,41.9103,41.7147,41.8067,140900.0
2006-06-01 11:00:00,72.63,73.07,72.63,72.98,190100.0,41.7895,42.0426,41.7895,41.9908,190100.0
2006-06-01 11:30:00,73.0,73.0,72.72,72.75,71000.0,42.0024,42.0024,41.8413,41.8585,71000.0
2006-06-01 12:00:00,72.74,72.99,72.73,72.96,41500.0,41.8528,41.9966,41.847,41.9793,41500.0
2006-06-01 12:30:00,72.96,73.09,72.78,72.88,50000.0,41.9793,42.0541,41.8758,41.9333,50000.0
2006-06-01 13:00:00,72.87,73.05,72.71,73.05,82100.0,41.9276,42.0311,41.8355,42.0311,82100.0
2006-06-01 13:30:00,73.01,73.1,72.9,72.97,64900.0,42.0081,42.0599,41.9448,41.9851,64900.0
2006-06-01 14:00:00,72.96,73.14,72.87,73.11,80400.0,41.9793,42.0829,41.9276,42.0656,80400.0
2006-06-01 14:30:00,73.09,73.37,73.09,73.34,132300.0,42.0541,42.2152,42.0541,42.198,132300.0
2006-06-01 15:00:00,73.33,73.36,73.19,73.29,92900.0,42.1922,42.2095,42.1117,42.1692,92900.0
2006-06-01 15:30:00,73.28,73.41,73.27,73.28,204800.0,42.1635,42.2383,42.1577,42.1635,204800.0
2006-06-02 09:30:00,73.4,73.42,73.06,73.07,136600.0,42.2325,42.244,42.0369,42.0426,136600.0
2006-06-02 10:00:00,73.08,73.47,73.06,73.43,71800.0,42.0484,42.2728,42.0369,42.2498,71800.0
2006-06-02 10:30:00,73.42,73.48,73.27,73.3,64300.0,42.244,42.2785,42.1577,42.175,64300.0
2006-06-02 11:00:00,73.33,73.39,73.07,73.07,62100.0,42.1922,42.2268,42.0426,42.0426,62100.0
2006-06-02 11:30:00,73.09,73.15,72.63,72.71,77100.0,42.0541,42.0887,41.7895,41.8355,77100.0
2006-06-02 12:00:00,72.69,72.78,72.69,72.72,43500.0,41.824,41.8758,41.824,41.8413,43500.0
2006-06-02 12:30:00,72.69,72.89,72.61,72.85,45100.0,41.824,41.9391,41.778,41.9161,45100.0
2006-06-02 13:00:00,72.84,73.12,72.83,73.08,38200.0,41.9103,42.0714,41.9045,42.0484,38200.0
2006-06-02 13:30:00,73.08,73.09,72.93,73.01,48900.0,42.0484,42.0541,41.9621,42.0081,48900.0
2006-06-02 14:00:00,73.0,73.03,72.75,72.75,45900.0,42.0024,42.0196,41.8585,41.8585,45900.0
2006-06-02 14:30:00,72.76,73.08,72.7,73.06,40500.0,41.8643,42.0484,41.8297,42.0369,40500.0
2006-06-02 15:00:00,73.08,73.16,72.91,73.12,74900.0,42.0484,42.0944,41.9506,42.0714,74900.0
2006-06-02 15:30:00,73.12,73.3,72.92,73.11,117200.0,42.0714,42.175,41.9563,42.0656,117200.0
2006-06-05 09:30:00,73.12,73.12,72.73,72.87,89100.0,42.0714,42.0714,41.847,41.9276,89100.0
2006-06-05 10:00:00,72.84,72.84,72.46,72.59,101300.0,41.9103,41.9103,41.6917,41.7665,101300.0
2006-06-05 10:30:00,72.61,72.75,72.54,72.59,57900.0,41.778,41.8585,41.7377,41.7665,57900.0
2006-06-05 11:00:00,72.6,72.98,72.6,72.93,62400.0,41.7722,41.9908,41.7722,41.9621,62400.0
2006-06-05 11:30:00,72.92,72.92,72.54,72.54,70800.0,41.9563,41.9563,41.7377,41.7377,70800.0
2006-06-05 12:00:00,72.53,72.57,72.39,72.56,66100.0,41.7319,41.7549,41.6514,41.7492,66100.0
2006-06-05 12:30:00,72.54,72.68,72.54,72.65,53400.0,41.7377,41.8182,41.7377,41.801,53400.0
2006-06-05 13:00:00,72.65,72.72,72.55,72.7,130500.0,41.801,41.8413,41.7434,41.8297,130500.0
2006-06-05 13:30:00,72.7,72.74,72.57,72.7,62100.0,41.8297,41.8528,41.7549,41.8297,62100.0
2006-06-05 14:00:00,72.7,72.7,72.4,72.64,127900.0,41.8297,41.8297,41.6571,41.7952,127900.0
2006-06-05 14:30:00,72.64,72.68,72.36,72.6,120300.0,41.7952,41.8182,41.6341,41.7722,120300.0
2006-06-05 15:00:00,72.6,72.78,72.41,72.61,170900.0,41.7722,41.8758,41.6629,41.778,170900.0
2006-06-05 15:30:00,72.6,72.77,72.49,72.64,240600.0,41.7722,41.87,41.7089,41.7952,240600.0
2006-06-06 09:30:00,73.0,73.04,72.11,72.18,160400.0,42.0024,42.0254,41.4903,41.5305,160400.0
2006-06-06 10:00:00,72.15,72.16,71.91,71.99,143500.0,41.5133,41.519,41.3752,41.4212,143500.0
2006-06-06 10:30:00,71.97,71.98,71.29,71.3,215600.0,41.4097,41.4155,41.0185,41.0242,215600.0
2006-06-06 11:00:00,71.3,71.38,70.8,71.11,194400.0,41.0242,41.0702,40.7365,40.9149,194400.0
2006-06-06 11:30:00,71.13,71.23,71.01,71.14,128700.0,40.9264,40.9839,40.8574,40.9322,128700.0
2006-06-06 12:00:00,71.15,71.29,71.05,71.19,80600.0,40.9379,41.0185,40.8804,40.9609,80600.0
2006-06-06 12:30:00,71.18,71.34,71.01,71.11,163900.0,40.9552,41.0472,40.8574,40.9149,163900.0
2006-06-06 13:00:00,71.11,71.28,71.0,71.11,144200.0,40.9149,41.0127,40.8516,40.9149,144200.0
2006-06-06 13:30:00,71.11,71.35,71.11,71.35,136200.0,40.9149,41.053,40.9149,41.053,136200.0
2006-06-06 14:00:00,71.35,71.5,71.07,71.21,168700.0,41.053,41.1393,40.8919,40.9724,168700.0
2006-06-06 14:30:00,71.21,71.39,71.0,71.01,191000.0,40.9724,41.076,40.8516,40.8574,191000.0
2006-06-06 15:00:00,71.01,71.15,70.97,70.99,179600.0,40.8574,40.9379,40.8343,40.8459,179600.0
2006-06-06 15:30:00,71.0,71.09,70.75,70.94,336800.0,40.8516,40.9034,40.7078,40.8171,336800.0
2006-06-07 09:30:00,70.85,71.11,70.51,71.05,147500.0,40.7653,40.9149,40.5697,40.8804,147500.0
2006-06-07 10:00:00,71.06,71.46,71.06,71.38,107500.0,40.8861,41.1163,40.8861,41.0702,107500.0
2006-06-07 10:30:00,71.4,71.47,71.06,71.22,110600.0,41.0818,41.122,40.8861,40.9782,110600.0
2006-06-07 11:00:00,71.19,71.32,71.06,71.22,79400.0,40.9609,41.0357,40.8861,40.9782,79400.0
2006-06-07 11:30:00,71.23,71.48,71.22,71.48,64000.0,40.9839,41.1278,40.9782,41.1278,64000.0
2006-06-07 12:00:00,71.47,71.57,71.32,71.39,66800.0,41.122,41.1796,41.0357,41.076,66800.0
2006-06-07 12:30:00,71.42,71.48,71.28,71.36,67200.0,41.0933,41.1278,41.0127,41.0587,67200.0
2006-06-07 13:00:00,71.36,71.47,71.27,71.41,64700.0,41.0587,41.122,41.007,41.0875,64700.0
2006-06-07 13:30:00,71.41,71.42,71.21,71.35,66300.0,41.0875,41.0933,40.9724,41.053,66300.0
2006-06-07 14:00:00,71.32,71.33,71.08,71.32,121400.0,41.0357,41.0415,40.8976,41.0357,121400.0
2006-06-07 14:30:00,71.33,71.48,71.26,71.43,96500.0,41.0415,41.1278,41.0012,41.099,96500.0
2006-06-07 15:00:00,71.41,71.54,71.13,71.2,161800.0,41.0875,41.1623,40.9264,40.9667,161800.0
2006-06-07 15:30:00,71.2,71.31,70.93,70.94,247200.0,40.9667,41.03,40.8113,40.8171,247200.0
2006-06-08 09:30:00,71.38,71.38,70.62,70.83,115200.0,41.0702,41.0702,40.633,40.7538,115200.0
2006-06-08 10:00:00,70.87,71.15,70.61,70.81,122800.0,40.7768,40.9379,40.6272,40.7423,122800.0
2006-06-08 10:30:00,70.83,71.19,70.76,71.11,128300.0,40.7538,40.9609,40.7135,40.9149,128300.0
2006-06-08 11:00:00,71.1,71.3,70.7,70.81,208600.0,40.9091,41.0242,40.679,40.7423,208600.0
2006-06-08 11:30:00,70.8,71.0,70.58,70.79,246200.0,40.7365,40.8516,40.61,40.7308,246200.0
2006-06-08 12:00:00,70.77,70.98,70.67,70.8,221100.0,40.7193,40.8401,40.6617,40.7365,221100.0
2006-06-08 12:30:00,70.8,71.09,70.77,71.05,154500.0,40.7365,40.9034,40.7193,40.8804,154500.0
2006-06-08 13:00:00,71.03,71.35,70.94,71.35,151200.0,40.8689,41.053,40.8171,41.053,151200.0
2006-06-08 13:30:00,71.39,71.87,71.39,71.87,179400.0,41.076,41.3522,41.076,41.3522,179400.0
2006-06-08 14:00:00,71.85,71.87,71.54,71.82,158200.0,41.3407,41.3522,41.1623,41.3234,158200.0
2006-06-08 14:30:00,71.83,72.13,71.75,71.84,183000.0,41.3292,41.5018,41.2831,41.3349,183000.0
2006-06-08 15:00:00,71.86,72.68,71.86,72.39,296200.0,41.3464,41.8182,41.3464,41.6514,296200.0
2006-06-08 15:30:00,72.39,72.76,72.36,72.56,284500.0,41.6514,41.8643,41.6341,41.7492,284500.0
2006-06-09 09:30:00,72.35,72.65,72.28,72.37,125700.0,41.6284,41.801,41.5881,41.6399,125700.0
2006-06-09 10:00:00,72.36,73.1,72.31,73.05,221000.0,41.6341,42.0599,41.6053,42.0311,221000.0
2006-06-09 10:30:00,73.05,73.27,72.74,73.01,192000.0,42.0311,42.1577,41.8528,42.0081,192000.0
2006-06-09 11:00:00,73.02,73.06,72.77,73.02,140700.0,42.0139,42.0369,41.87,42.0139,140700.0
2006-06-09 11:30:00,73.03,73.05,72.39,72.49,111000.0,42.0196,42.0311,41.6514,41.7089,111000.0
2006-06-09 12:00:00,72.49,72.69,72.47,72.49,63500.0,41.7089,41.824,41.6974,41.7089,63500.0
2006-06-09 12:30:00,72.5,72.53,72.27,72.37,80200.0,41.7147,41.7319,41.5823,41.6399,80200.0
2006-06-09 13:00:00,72.37,72.54,72.35,72.51,71500.0,41.6399,41.7377,41.6284,41.7204,71500.0
2006-06-09 13:30:00,72.52,72.62,72.44,72.54,90500.0,41.7262,41.7837,41.6801,41.7377,90500.0
2006-06-09 14:00:00,72.53,72.59,72.41,72.58,91500.0,41.7319,41.7665,41.6629,41.7607,91500.0
2006-06-09 14:30:00,72.58,72.6,72.37,72.37,89600.0,41.7607,41.7722,41.6399,41.6399,89600.0
2006-06-09 15:00:00,72.38,72.44,72.22,72.23,91900.0,41.6456,41.6801,41.5536,41.5593,91900.0
2006-06-09 15:30:00,72.23,72.44,72.05,72.05,139300.0,41.5593,41.6801,41.4558,41.4558,139300.0
2006-06-12 09:30:00,72.0,72.18,71.8,71.96,145400.0,41.427,41.5305,41.3119,41.404,145400.0
2006-06-12 10:00:00,71.95,71.95,71.3,71.33,121000.0,41.3982,41.3982,41.0242,41.0415,121000.0
2006-06-12 10:30:00,71.34,71.58,71.34,71.48,66600.0,41.0472,41.1853,41.0472,41.1278,66600.0
2006-06-12 11:00:00,71.47,71.59,71.2,71.39,86200.0,41.122,41.1911,40.9667,41.076,86200.0
2006-06-12 11:30:00,71.38,71.57,71.34,71.56,78600.0,41.0702,41.1796,41.0472,41.1738,78600.0
2006-06-12 12:00:00,71.58,71.62,71.43,71.45,76200.0,41.1853,41.2083,41.099,41.1105,76200.0
2006-06-12 12:30:00,71.46,71.51,71.33,71.48,58100.0,41.1163,41.145,41.0415,41.1278,58100.0
2006-06-12 13:00:00,71.47,71.58,71.43,71.5,42300.0,41.122,41.1853,41.099,41.1393,42300.0
2006-06-12 13:30:00,71.5,71.53,71.35,71.39,37400.0,41.1393,41.1566,41.053,41.076,37400.0
2006-06-12 14:00:00,71.4,71.4,71.2,71.31,93700.0,41.0818,41.0818,40.9667,41.03,93700.0
2006-06-12 14:30:00,71.26,71.3,71.09,71.17,75600.0,41.0012,41.0242,40.9034,40.9494,75600.0
2006-06-12 15:00:00,71.17,71.31,70.92,70.92,88200.0,40.9494,41.03,40.8056,40.8056,88200.0
2006-06-12 15:30:00,70.92,70.96,70.8,70.83,197400.0,40.8056,40.8286,40.7365,40.7538,197400.0
2006-06-13 09:30:00,70.93,71.24,70.85,70.97,163600.0,40.8113,40.9897,40.7653,40.8343,163600.0
2006-06-13 10:00:00,70.95,70.97,70.71,70.96,202500.0,40.8228,40.8343,40.6847,40.8286,202500.0
2006-06-13 10:30:00,70.97,71.09,70.67,70.71,164000.0,40.8343,40.9034,40.6617,40.6847,164000.0
2006-06-13 11:00:00,70.71,71.06,70.7,70.82,128200.0,40.6847,40.8861,40.679,40.748,128200.0
2006-06-13 11:30:00,70.83,70.92,70.68,70.81,167400.0,40.7538,40.8056,40.6675,40.7423,167400.0
2006-06-13 12:00:00,70.87,70.87,70.62,70.64,115900.0,40.7768,40.7768,40.633,40.6445,115900.0
2006-06-13 12:30:00,70.64,70.78,70.63,70.69,128100.0,40.6445,40.725,40.6387,40.6732,128100.0
2006-06-13 13:00:00,70.67,70.71,70.4,70.43,143800.0,40.6617,40.6847,40.5064,40.5236,143800.0
2006-06-13 13:30:00,70.42,70.7,70.4,70.51,72500.0,40.5179,40.679,40.5064,40.5697,72500.0
2006-06-13 14:00:00,70.49,70.73,70.4,70.51,131800.0,40.5582,40.6963,40.5064,40.5697,131800.0
2006-06-13 14:30:00,70.51,70.54,70.24,70.38,213800.0,40.5697,40.5869,40.4143,40.4949,213800.0
2006-06-13 15:00:00,70.36,70.84,70.18,70.68,171500.0,40.4834,40.7595,40.3798,40.6675,171500.0
2006-06-13 15:30:00,70.66,70.9,70.08,70.19,269900.0,40.656,40.7941,40.3223,40.3856,269900.0
2006-06-14 09:30:00,69.93,70.32,69.87,70.22,205300.0,40.236,40.4604,40.2014,40.4028,205300.0
2006-06-14 10:00:00,70.15,70.2,69.95,70.08,204500.0,40.3625,40.3913,40.2475,40.3223,204500.0
2006-06-14 10:30:00,70.09,70.19,70.0,70.05,179000.0,40.328,40.3856,40.2762,40.305,179000.0
2006-06-14 11:00:00,70.04,70.13,69.99,70.11,126800.0,40.2992,40.351,40.2705,40.3395,126800.0
2006-06-14 11:30:00,70.1,70.13,69.93,70.07,124000.0,40.3338,40.351,40.236,40.3165,124000.0
2006-06-14 12:00:00,70.13,70.28,70.04,70.05,93700.0,40.351,40.4373,40.2992,40.305,93700.0
2006-06-14 12:30:00,70.05,70.19,70.04,70.14,141800.0,40.305,40.3856,40.2992,40.3568,141800.0
2006-06-14 13:00:00,70.14,70.16,69.97,70.14,245500.0,40.3568,40.3683,40.259,40.3568,245500.0
2006-06-14 13:30:00,70.14,70.15,69.97,70.15,184300.0,40.3568,40.3625,40.259,40.3625,184300.0
2006-06-14 14:00:00,70.15,70.28,70.02,70.11,198800.0,40.3625,40.4373,40.2877,40.3395,198800.0
2006-06-14 14:30:00,70.11,70.11,69.97,70.04,268500.0,40.3395,40.3395,40.259,40.2992,268500.0
2006-06-14 15:00:00,70.02,70.11,69.94,70.1,186300.0,40.2877,40.3395,40.2417,40.3338,186300.0
2006-06-14 15:30:00,70.09,70.27,69.93,70.04,485100.0,40.328,40.4316,40.236,40.2992,485100.0
2006-06-15 09:30:00,70.0,70.85,69.99,70.68,182900.0,40.2762,40.7653,40.2705,40.6675,182900.0
2006-06-15 10:00:00,70.68,70.68,70.4,70.45,132900.0,40.6675,40.6675,40.5064,40.5352,132900.0
2006-06-15 10:30:00,70.45,70.6,70.37,70.46,166400.0,40.5352,40.6215,40.4891,40.5409,166400.0
2006-06-15 11:00:00,70.47,70.57,70.33,70.38,98600.0,40.5467,40.6042,40.4661,40.4949,98600.0
2006-06-15 11:30:00,70.37,70.58,70.33,70.52,72900.0,40.4891,40.61,40.4661,40.5754,72900.0
2006-06-15 12:00:00,70.49,70.68,70.45,70.65,63400.0,40.5582,40.6675,40.5352,40.6502,63400.0
2006-06-15 12:30:00,70.65,70.68,70.5,70.5,66000.0,40.6502,40.6675,40.5639,40.5639,66000.0
2006-06-15 13:00:00,70.51,70.59,70.45,70.56,60200.0,40.5697,40.6157,40.5352,40.5984,60200.0
2006-06-15 13:30:00,70.57,70.76,70.5,70.76,86500.0,40.6042,40.7135,40.5639,40.7135,86500.0
2006-06-15 14:00:00,70.77,71.21,70.76,71.09,158600.0,40.7193,40.9724,40.7135,40.9034,158600.0
2006-06-15 14:30:00,71.1,71.5,71.07,71.35,95800.0,40.9091,41.1393,40.8919,41.053,95800.0
2006-06-15 15:00:00,71.35,71.5,71.22,71.4,87600.0,41.053,41.1393,40.9782,41.0818,87600.0
2006-06-15 15:30:00,71.4,71.8,71.4,71.49,202600.0,41.0818,41.3119,41.0818,41.1335,202600.0
2006-06-16 09:30:00,71.2,71.68,71.16,71.57,352700.0,40.9667,41.2429,40.9437,41.1796,352700.0
2006-06-16 10:00:00,71.57,71.6,71.33,71.36,126100.0,41.1796,41.1968,41.0415,41.0587,126100.0
2006-06-16 10:30:00,71.32,71.46,71.11,71.22,135800.0,41.0357,41.1163,40.9149,40.9782,135800.0
2006-06-16 11:00:00,71.22,71.33,71.01,71.04,83400.0,40.9782,41.0415,40.8574,40.8746,83400.0
2006-06-16 11:30:00,71.04,71.28,71.02,71.16,47800.0,40.8746,41.0127,40.8631,40.9437,47800.0
2006-06-16 12:00:00,71.16,71.39,71.01,71.07,57500.0,40.9437,41.076,40.8574,40.8919,57500.0
2006-06-16 12:30:00,71.08,71.15,70.97,71.02,92500.0,40.8976,40.9379,40.8343,40.8631,92500.0
2006-06-16 13:00:00,71.02,71.03,70.95,70.97,83400.0,40.8631,40.8689,40.8228,40.8343,83400.0
2006-06-16 13:30:00,70.97,71.06,70.92,71.02,79100.0,40.8343,40.8861,40.8056,40.8631,79100.0
2006-06-16 14:00:00,71.02,71.24,70.95,71.15,84300.0,40.8631,40.9897,40.8228,40.9379,84300.0
2006-06-16 14:30:00,71.14,71.26,71.12,71.2,128200.0,40.9322,41.0012,40.9207,40.9667,128200.0
2006-06-16 15:00:00,71.19,71.49,71.19,71.49,101300.0,40.9609,41.1335,40.9609,41.1335,101300.0
2006-06-16 15:30:00,71.48,71.6,71.12,71.32,300200.0,41.1278,41.1968,40.9207,41.0357,300200.0
2006-06-19 09:30:00,71.43,71.6,71.35,71.36,67400.0,41.099,41.1968,41.053,41.0587,67400.0
2006-06-19 10:00:00,71.36,71.46,71.23,71.3,57600.0,41.0587,41.1163,40.9839,41.0242,57600.0
2006-06-19 10:30:00,71.31,71.39,71.18,71.24,46400.0,41.03,41.076,40.9552,40.9897,46400.0
2006-06-19 11:00:00,71.28,71.35,70.97,70.97,57100.0,41.0127,41.053,40.8343,40.8343,57100.0
2006-06-19 11:30:00,70.97,71.03,70.86,70.95,54900.0,40.8343,40.8689,40.7711,40.8228,54900.0
2006-06-19 12:00:00,70.94,71.16,70.93,70.99,56100.0,40.8171,40.9437,40.8113,40.8459,56100.0
2006-06-19 12:30:00,70.99,71.11,70.94,70.94,38600.0,40.8459,40.9149,40.8171,40.8171,38600.0
2006-06-19 13:00:00,70.94,70.95,70.65,70.78,60100.0,40.8171,40.8228,40.6502,40.725,60100.0
2006-06-19 13:30:00,70.76,70.9,70.65,70.85,74200.0,40.7135,40.7941,40.6502,40.7653,74200.0
2006-06-19 14:00:00,70.84,71.03,70.83,71.0,111800.0,40.7595,40.8689,40.7538,40.8516,111800.0
2006-06-19 14:30:00,71.02,71.15,70.77,70.77,69000.0,40.8631,40.9379,40.7193,40.7193,69000.0
2006-06-19 15:00:00,70.75,71.11,70.74,71.09,71900.0,40.7078,40.9149,40.702,40.9034,71900.0
2006-06-19 15:30:00,71.07,71.24,70.85,70.95,114000.0,40.8919,40.9897,40.7653,40.8228,114000.0
2006-06-20 09:30:00,70.75,71.25,70.75,71.0,68100.0,40.7078,40.9955,40.7078,40.8516,68100.0
2006-06-20 10:00:00,71.0,71.01,70.77,70.89,91500.0,40.8516,40.8574,40.7193,40.7883,91500.0
2006-06-20 10:30:00,70.89,71.19,70.89,71.16,253500.0,40.7883,40.9609,40.7883,40.9437,253500.0
2006-06-20 11:00:00,71.16,71.49,71.09,71.49,90500.0,40.9437,41.1335,40.9034,41.1335,90500.0
2006-06-20 11:30:00,71.47,71.51,71.24,71.26,85000.0,41.122,41.145,40.9897,41.0012,85000.0
2006-06-20 12:00:00,71.27,71.31,71.18,71.21,41600.0,41.007,41.03,40.9552,40.9724,41600.0
2006-06-20 12:30:00,71.21,71.31,71.14,71.21,34000.0,40.9724,41.03,40.9322,40.9724,34000.0
2006-06-20 13:00:00,71.21,71.22,71.1,71.1,20700.0,40.9724,40.9782,40.9091,40.9091,20700.0
2006-06-20 13:30:00,71.09,71.13,70.98,71.04,61000.0,40.9034,40.9264,40.8401,40.8746,61000.0
2006-06-20 14:00:00,71.04,71.07,71.0,71.02,88500.0,40.8746,40.8919,40.8516,40.8631,88500.0
2006-06-20 14:30:00,71.02,71.14,71.0,71.14,103600.0,40.8631,40.9322,40.8516,40.9322,103600.0
2006-06-20 15:00:00,71.11,71.14,71.0,71.01,89300.0,40.9149,40.9322,40.8516,40.8574,89300.0
2006-06-20 15:30:00,71.0,71.09,70.86,70.97,199100.0,40.8516,40.9034,40.7711,40.8343,199100.0
2006-06-21 09:30:00,70.88,71.2,70.88,71.09,96200.0,40.7826,40.9667,40.7826,40.9034,96200.0
2006-06-21 10:00:00,71.09,71.32,71.01,71.03,89400.0,40.9034,41.0357,40.8574,40.8689,89400.0
2006-06-21 10:30:00,71.02,71.09,70.84,71.0,306500.0,40.8631,40.9034,40.7595,40.8516,306500.0
2006-06-21 11:00:00,70.97,71.0,70.8,70.96,131400.0,40.8343,40.8516,40.7365,40.8286,131400.0
2006-06-21 11:30:00,70.97,71.17,70.91,71.12,102200.0,40.8343,40.9494,40.7998,40.9207,102200.0
2006-06-21 12:00:00,71.11,71.2,71.0,71.11,114300.0,40.9149,40.9667,40.8516,40.9149,114300.0
2006-06-21 12:30:00,71.11,71.2,71.07,71.17,56100.0,40.9149,40.9667,40.8919,40.9494,56100.0
2006-06-21 13:00:00,71.18,71.37,71.17,71.36,70800.0,40.9552,41.0645,40.9494,41.0587,70800.0
2006-06-21 13:30:00,71.37,71.4,71.23,71.39,79800.0,41.0645,41.0818,40.9839,41.076,79800.0
2006-06-21 14:00:00,71.4,71.73,71.37,71.61,54200.0,41.0818,41.2716,41.0645,41.2026,54200.0
2006-06-21 14:30:00,71.61,71.75,71.57,71.72,46500.0,41.2026,41.2831,41.1796,41.2659,46500.0
2006-06-21 15:00:00,71.69,71.73,71.6,71.66,62500.0,41.2486,41.2716,41.1968,41.2314,62500.0
2006-06-21 15:30:00,71.65,71.65,71.35,71.42,81000.0,41.2256,41.2256,41.053,41.0933,81000.0
2006-06-22 09:30:00,71.49,71.52,71.01,71.16,88200.0,41.1335,41.1508,40.8574,40.9437,88200.0
2006-06-22 10:00:00,71.15,71.16,70.89,70.95,83800.0,40.9379,40.9437,40.7883,40.8228,83800.0
2006-06-22 10:30:00,70.96,71.14,70.89,71.1,52300.0,40.8286,40.9322,40.7883,40.9091,52300.0
2006-06-22 11:00:00,71.1,71.15,70.96,71.09,47900.0,40.9091,40.9379,40.8286,40.9034,47900.0
2006-06-22 11:30:00,71.12,71.4,71.12,71.26,34000.0,40.9207,41.0818,40.9207,41.0012,34000.0
2006-06-22 12:00:00,71.24,71.29,71.09,71.15,22200.0,40.9897,41.0185,40.9034,40.9379,22200.0
2006-06-22 12:30:00,71.14,71.15,70.99,71.14,40200.0,40.9322,40.9379,40.8459,40.9322,40200.0
2006-06-22 13:00:00,71.11,71.21,71.03,71.08,18400.0,40.9149,40.9724,40.8689,40.8976,18400.0
2006-06-22 13:30:00,71.08,71.19,70.95,71.07,79600.0,40.8976,40.9609,40.8228,40.8919,79600.0
2006-06-22 14:00:00,71.07,71.15,70.91,71.13,48300.0,40.8919,40.9379,40.7998,40.9264,48300.0
2006-06-22 14:30:00,71.12,71.29,71.05,71.23,36100.0,40.9207,41.0185,40.8804,40.9839,36100.0
2006-06-22 15:00:00,71.25,71.34,71.03,71.22,77400.0,40.9955,41.0472,40.8689,40.9782,77400.0
2006-06-22 15:30:00,71.22,71.32,71.06,71.15,133100.0,40.9782,41.0357,40.8861,40.9379,133100.0
2006-06-23 09:30:00,70.8,71.12,70.77,71.0,124500.0,40.7365,40.9207,40.7193,40.8516,124500.0
2006-06-23 10:00:00,70.97,71.23,70.84,71.14,122000.0,40.8343,40.9839,40.7595,40.9322,122000.0
2006-06-23 10:30:00,71.14,71.2,70.98,71.18,152500.0,40.9322,40.9667,40.8401,40.9552,152500.0
2006-06-23 11:00:00,71.18,71.2,70.92,71.08,113000.0,40.9552,40.9667,40.8056,40.8976,113000.0
2006-06-23 11:30:00,71.09,71.28,70.91,71.27,72800.0,40.9034,41.0127,40.7998,41.007,72800.0
2006-06-23 12:00:00,71.26,71.45,71.26,71.41,113300.0,41.0012,41.1105,41.0012,41.0875,113300.0
2006-06-23 12:30:00,71.4,71.81,71.4,71.56,48100.0,41.0818,41.3177,41.0818,41.1738,48100.0
2006-06-23 13:00:00,71.56,71.63,71.42,71.48,26200.0,41.1738,41.2141,41.0933,41.1278,26200.0
2006-06-23 13:30:00,71.51,71.67,71.39,71.45,62200.0,41.145,41.2371,41.076,41.1105,62200.0
2006-06-23 14:00:00,71.45,71.47,71.3,71.46,40900.0,41.1105,41.122,41.0242,41.1163,40900.0
2006-06-23 14:30:00,71.46,71.62,71.25,71.27,59500.0,41.1163,41.2083,40.9955,41.007,59500.0
2006-06-23 15:00:00,71.27,71.5,71.2,71.48,120200.0,41.007,41.1393,40.9667,41.1278,120200.0
2006-06-23 15:30:00,71.47,71.51,71.31,71.35,117300.0,41.122,41.145,41.03,41.053,117300.0
2006-06-26 09:30:00,71.5,71.56,71.17,71.26,92000.0,41.1393,41.1738,40.9494,41.0012,92000.0
2006-06-26 10:00:00,71.23,71.31,71.0,71.06,89200.0,40.9839,41.03,40.8516,40.8861,89200.0
2006-06-26 10:30:00,71.07,71.23,71.05,71.05,56400.0,40.8919,40.9839,40.8804,40.8804,56400.0
2006-06-26 11:00:00,71.05,71.24,71.05,71.06,77000.0,40.8804,40.9897,40.8804,40.8861,77000.0
2006-06-26 11:30:00,71.05,71.2,71.01,71.05,43600.0,40.8804,40.9667,40.8574,40.8804,43600.0
2006-06-26 12:00:00,71.04,71.07,71.0,71.04,66200.0,40.8746,40.8919,40.8516,40.8746,66200.0
2006-06-26 12:30:00,71.03,71.22,71.0,71.1,44300.0,40.8689,40.9782,40.8516,40.9091,44300.0
2006-06-26 13:00:00,71.1,71.2,71.0,71.02,32700.0,40.9091,40.9667,40.8516,40.8631,32700.0
2006-06-26 13:30:00,71.01,71.04,71.0,71.01,35200.0,40.8574,40.8746,40.8516,40.8574,35200.0
2006-06-26 14:00:00,71.02,71.03,70.96,71.0,81800.0,40.8631,40.8689,40.8286,40.8516,81800.0
2006-06-26 14:30:00,71.0,71.17,71.0,71.02,52600.0,40.8516,40.9494,40.8516,40.8631,52600.0
2006-06-26 15:00:00,71.02,71.16,71.0,71.12,49000.0,40.8631,40.9437,40.8516,40.9207,49000.0
2006-06-26 15:30:00,71.13,71.39,71.1,71.34,72700.0,40.9264,41.076,40.9091,41.0472,72700.0
2006-06-27 09:30:00,71.37,71.68,71.25,71.53,75900.0,41.0645,41.2429,40.9955,41.1566,75900.0
2006-06-27 10:00:00,71.51,71.62,71.2,71.28,165300.0,41.145,41.2083,40.9667,41.0127,165300.0
2006-06-27 10:30:00,71.3,71.31,71.01,71.1,52300.0,41.0242,41.03,40.8574,40.9091,52300.0
2006-06-27 11:00:00,71.08,71.17,71.01,71.06,112600.0,40.8976,40.9494,40.8574,40.8861,112600.0
2006-06-27 11:30:00,71.06,71.06,70.8,70.87,108400.0,40.8861,40.8861,40.7365,40.7768,108400.0
2006-06-27 12:00:00,70.87,70.9,70.66,70.73,140600.0,40.7768,40.7941,40.656,40.6963,140600.0
2006-06-27 12:30:00,70.75,70.82,70.68,70.82,101000.0,40.7078,40.748,40.6675,40.748,101000.0
2006-06-27 13:00:00,70.78,70.81,70.75,70.78,35500.0,40.725,40.7423,40.7078,40.725,35500.0
2006-06-27 13:30:00,70.79,70.9,70.79,70.88,42900.0,40.7308,40.7941,40.7308,40.7826,42900.0
2006-06-27 14:00:00,70.88,70.93,70.65,70.68,140800.0,40.7826,40.8113,40.6502,40.6675,140800.0
2006-06-27 14:30:00,70.65,70.71,70.5,70.55,113200.0,40.6502,40.6847,40.5639,40.5927,113200.0
2006-06-27 15:00:00,70.56,70.78,70.54,70.63,104900.0,40.5984,40.725,40.5869,40.6387,104900.0
2006-06-27 15:30:00,70.63,70.65,70.39,70.49,155000.0,40.6387,40.6502,40.5006,40.5582,155000.0
2006-06-28 09:30:00,70.43,70.84,70.29,70.78,122600.0,40.5236,40.7595,40.4431,40.725,122600.0
2006-06-28 10:00:00,70.78,70.85,70.55,70.55,54900.0,40.725,40.7653,40.5927,40.5927,54900.0
2006-06-28 10:30:00,70.56,70.65,70.41,70.56,269600.0,40.5984,40.6502,40.5121,40.5984,269600.0
2006-06-28 11:00:00,70.56,70.65,70.37,70.46,66800.0,40.5984,40.6502,40.4891,40.5409,66800.0
2006-06-28 11:30:00,70.45,70.6,70.43,70.58,152100.0,40.5352,40.6215,40.5236,40.61,152100.0
2006-06-28 12:00:00,70.58,70.67,70.5,70.6,78700.0,40.61,40.6617,40.5639,40.6215,78700.0
2006-06-28 12:30:00,70.6,70.64,70.43,70.47,87200.0,40.6215,40.6445,40.5236,40.5467,87200.0
2006-06-28 13:00:00,70.47,70.63,70.4,70.49,34800.0,40.5467,40.6387,40.5064,40.5582,34800.0
2006-06-28 13:30:00,70.48,70.59,70.4,70.5,51000.0,40.5524,40.6157,40.5064,40.5639,51000.0
2006-06-28 14:00:00,70.51,70.54,70.38,70.52,64400.0,40.5697,40.5869,40.4949,40.5754,64400.0
2006-06-28 14:30:00,70.51,70.65,70.51,70.56,108600.0,40.5697,40.6502,40.5697,40.5984,108600.0
2006-06-28 15:00:00,70.56,70.6,70.42,70.5,44600.0,40.5984,40.6215,40.5179,40.5639,44600.0
2006-06-28 15:30:00,70.52,70.62,70.36,70.53,134000.0,40.5754,40.633,40.4834,40.5812,134000.0
2006-06-29 09:30:00,70.75,70.88,70.5,70.81,140200.0,40.7078,40.7826,40.5639,40.7423,140200.0
2006-06-29 10:00:00,70.82,70.85,70.72,70.81,160900.0,40.748,40.7653,40.6905,40.7423,160900.0
2006-06-29 10:30:00,70.83,71.1,70.81,71.05,157100.0,40.7538,40.9091,40.7423,40.8804,157100.0
2006-06-29 11:00:00,71.08,71.21,71.0,71.06,136200.0,40.8976,40.9724,40.8516,40.8861,136200.0
2006-06-29 11:30:00,71.06,71.09,70.94,71.02,84500.0,40.8861,40.9034,40.8171,40.8631,84500.0
2006-06-29 12:00:00,71.02,71.09,70.87,71.04,38500.0,40.8631,40.9034,40.7768,40.8746,38500.0
2006-06-29 12:30:00,71.04,71.05,70.85,70.89,48600.0,40.8746,40.8804,40.7653,40.7883,48600.0
2006-06-29 13:00:00,70.88,70.96,70.71,70.73,86200.0,40.7826,40.8286,40.6847,40.6963,86200.0
2006-06-29 13:30:00,70.73,70.79,70.71,70.75,51300.0,40.6963,40.7308,40.6847,40.7078,51300.0
2006-06-29 14:00:00,70.75,71.12,70.68,70.93,163300.0,40.7078,40.9207,40.6675,40.8113,163300.0
2006-06-29 14:30:00,70.9,71.1,70.84,70.9,161400.0,40.7941,40.9091,40.7595,40.7941,161400.0
2006-06-29 15:00:00,70.94,71.24,70.87,71.21,120100.0,40.8171,40.9897,40.7768,40.9724,120100.0
2006-06-29 15:30:00,71.21,71.5,71.1,71.37,237200.0,40.9724,41.1393,40.9091,41.0645,237200.0
2006-06-30 09:30:00,71.65,71.9,71.57,71.88,139600.0,41.2256,41.3694,41.1796,41.3579,139600.0
2006-06-30 10:00:00,71.89,71.89,71.75,71.84,117200.0,41.3637,41.3637,41.2831,41.3349,117200.0
2006-06-30 10:30:00,71.87,71.89,71.66,71.79,134500.0,41.3522,41.3637,41.2314,41.3062,134500.0
2006-06-30 11:00:00,71.81,71.89,71.74,71.77,66000.0,41.3177,41.3637,41.2774,41.2946,66000.0
2006-06-30 11:30:00,71.75,71.89,71.7,71.83,97200.0,41.2831,41.3637,41.2544,41.3292,97200.0
2006-06-30 12:00:00,71.85,71.87,71.76,71.8,81000.0,41.3407,41.3522,41.2889,41.3119,81000.0
2006-06-30 12:30:00,71.82,71.88,71.76,71.81,56600.0,41.3234,41.3579,41.2889,41.3177,56600.0
2006-06-30 13:00:00,71.81,71.88,71.7,71.8,50400.0,41.3177,41.3579,41.2544,41.3119,50400.0
2006-06-30 13:30:00,71.81,71.96,71.75,71.86,77500.0,41.3177,41.404,41.2831,41.3464,77500.0
2006-06-30 14:00:00,71.85,71.92,71.8,71.83,74800.0,41.3407,41.381,41.3119,41.3292,74800.0
2006-06-30 14:30:00,71.86,72.0,71.8,71.91,99700.0,41.3464,41.427,41.3119,41.3752,99700.0
2006-06-30 15:00:00,71.91,71.98,71.8,71.89,88500.0,41.3752,41.4155,41.3119,41.3637,88500.0
2006-06-30 15:30:00,71.9,71.92,71.75,71.78,166300.0,41.3694,41.381,41.2831,41.3004,166300.0
2006-07-03 09:30:00,72.1,72.2,72.05,72.11,112500.0,41.4845,41.5421,41.4558,41.4903,112500.0
2006-07-03 10:00:00,72.11,72.34,72.01,72.3,97200.0,41.4903,41.6226,41.4327,41.5996,97200.0
2006-07-03 10:30:00,72.29,72.36,72.15,72.29,106800.0,41.5938,41.6341,41.5133,41.5938,106800.0
2006-07-03 11:00:00,72.3,72.32,72.16,72.25,107200.0,41.5996,41.6111,41.519,41.5708,107200.0
2006-07-03 11:30:00,72.26,72.54,72.23,72.41,147900.0,41.5766,41.7377,41.5593,41.6629,147900.0
2006-07-03 12:00:00,72.39,72.56,72.33,72.54,95500.0,41.6514,41.7492,41.6169,41.7377,95500.0
2006-07-03 12:30:00,72.54,72.55,72.38,72.5,184100.0,41.7377,41.7434,41.6456,41.7147,184100.0
2006-07-03 13:00:00,72.49,72.5,72.49,72.5,22400.0,41.7089,41.7147,41.7089,41.7147,22400.0
2006-07-03 13:30:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 14:00:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 14:30:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 15:00:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 15:30:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-05 09:30:00,72.86,72.87,72.42,72.8,246600.0,41.9218,41.9276,41.6686,41.8873,246600.0
2006-07-05 10:00:00,72.81,72.97,72.78,72.85,438100.0,41.893,41.9851,41.8758,41.9161,438100.0
2006-07-05 10:30:00,72.85,72.88,72.67,72.84,136300.0,41.9161,41.9333,41.8125,41.9103,136300.0
2006-07-05 11:00:00,72.82,72.96,72.71,72.92,231700.0,41.8988,41.9793,41.8355,41.9563,231700.0
2006-07-05 11:30:00,72.93,73.05,72.83,72.89,226100.0,41.9621,42.0311,41.9045,41.9391,226100.0
2006-07-05 12:00:00,72.88,73.0,72.79,72.98,220100.0,41.9333,42.0024,41.8815,41.9908,220100.0
2006-07-05 12:30:00,73.0,73.03,72.91,72.97,102300.0,42.0024,42.0196,41.9506,41.9851,102300.0
2006-07-05 13:00:00,72.97,72.97,72.8,72.9,95600.0,41.9851,41.9851,41.8873,41.9448,95600.0
2006-07-05 13:30:00,72.87,72.97,72.79,72.85,69500.0,41.9276,41.9851,41.8815,41.9161,69500.0
2006-07-05 14:00:00,72.85,72.94,72.79,72.91,133400.0,41.9161,41.9678,41.8815,41.9506,133400.0
2006-07-05 14:30:00,72.91,73.09,72.91,73.01,181800.0,41.9506,42.0541,41.9506,42.0081,181800.0
2006-07-05 15:00:00,73.02,73.18,72.95,72.97,188100.0,42.0139,42.1059,41.9736,41.9851,188100.0
2006-07-05 15:30:00,72.95,72.95,72.79,72.9,182000.0,41.9736,41.9736,41.8815,41.9448,182000.0
2006-07-06 09:30:00,72.92,73.67,72.74,73.65,235800.0,41.9563,42.3879,41.8528,42.3764,235800.0
2006-07-06 10:00:00,73.67,73.68,73.43,73.49,224400.0,42.3879,42.3936,42.2498,42.2843,224400.0
2006-07-06 10:30:00,73.5,73.6,73.43,73.45,161400.0,42.29,42.3476,42.2498,42.2613,161400.0
2006-07-06 11:00:00,73.45,73.53,73.45,73.52,121700.0,42.2613,42.3073,42.2613,42.3016,121700.0
2006-07-06 11:30:00,73.52,73.54,73.45,73.45,118600.0,42.3016,42.3131,42.2613,42.2613,118600.0
2006-07-06 12:00:00,73.45,73.54,73.44,73.47,133400.0,42.2613,42.3131,42.2555,42.2728,133400.0
2006-07-06 12:30:00,73.46,73.55,73.42,73.48,72800.0,42.267,42.3188,42.244,42.2785,72800.0
2006-07-06 13:00:00,73.48,73.5,73.4,73.45,77400.0,42.2785,42.29,42.2325,42.2613,77400.0
2006-07-06 13:30:00,73.45,73.63,73.45,73.48,154800.0,42.2613,42.3648,42.2613,42.2785,154800.0
2006-07-06 14:00:00,73.48,73.55,73.45,73.53,138200.0,42.2785,42.3188,42.2613,42.3073,138200.0
2006-07-06 14:30:00,73.52,73.58,73.43,73.49,202000.0,42.3016,42.3361,42.2498,42.2843,202000.0
2006-07-06 15:00:00,73.48,73.69,73.48,73.58,164300.0,42.2785,42.3994,42.2785,42.3361,164300.0
2006-07-06 15:30:00,73.57,73.6,73.48,73.5,225800.0,42.3303,42.3476,42.2785,42.29,225800.0
2006-07-07 09:30:00,73.35,73.67,73.16,73.51,205900.0,42.2037,42.3879,42.0944,42.2958,205900.0
2006-07-07 10:00:00,73.51,73.85,73.42,73.56,140900.0,42.2958,42.4914,42.244,42.3246,140900.0
2006-07-07 10:30:00,73.56,73.56,73.36,73.42,93000.0,42.3246,42.3246,42.2095,42.244,93000.0
2006-07-07 11:00:00,73.4,73.48,73.33,73.46,64400.0,42.2325,42.2785,42.1922,42.267,64400.0
2006-07-07 11:30:00,73.46,73.8,73.41,73.73,50300.0,42.267,42.4627,42.2383,42.4224,50300.0
2006-07-07 12:00:00,73.72,73.84,73.61,73.78,26600.0,42.4166,42.4857,42.3533,42.4511,26600.0
2006-07-07 12:30:00,73.78,73.84,73.52,73.53,27000.0,42.4511,42.4857,42.3016,42.3073,27000.0
2006-07-07 13:00:00,73.53,73.53,73.22,73.39,56000.0,42.3073,42.3073,42.1289,42.2268,56000.0
2006-07-07 13:30:00,73.39,73.48,73.33,73.35,44500.0,42.2268,42.2785,42.1922,42.2037,44500.0
2006-07-07 14:00:00,73.36,73.49,73.28,73.35,36400.0,42.2095,42.2843,42.1635,42.2037,36400.0
2006-07-07 14:30:00,73.35,73.39,72.97,73.0,59900.0,42.2037,42.2268,41.9851,42.0024,59900.0
2006-07-07 15:00:00,72.99,73.12,72.92,73.05,76500.0,41.9966,42.0714,41.9563,42.0311,76500.0
2006-07-07 15:30:00,73.05,73.28,73.03,73.23,219000.0,42.0311,42.1635,42.0196,42.1347,219000.0
2006-07-10 09:30:00,73.42,73.63,73.3,73.57,179000.0,42.244,42.3648,42.175,42.3303,179000.0
2006-07-10 10:00:00,73.57,73.99,73.52,73.94,123400.0,42.3303,42.572,42.3016,42.5432,123400.0
2006-07-10 10:30:00,73.96,74.46,73.89,74.46,146200.0,42.5547,42.8424,42.5144,42.8424,146200.0
2006-07-10 11:00:00,74.46,74.46,74.2,74.44,84000.0,42.8424,42.8424,42.6928,42.8309,84000.0
2006-07-10 11:30:00,74.44,74.76,74.34,74.74,89000.0,42.8309,43.015,42.7734,43.0035,89000.0
2006-07-10 12:00:00,74.78,74.79,74.51,74.51,127900.0,43.0265,43.0323,42.8712,42.8712,127900.0
2006-07-10 12:30:00,74.51,74.65,74.4,74.4,71100.0,42.8712,42.9517,42.8079,42.8079,71100.0
2006-07-10 13:00:00,74.38,74.51,74.33,74.45,64400.0,42.7964,42.8712,42.7676,42.8367,64400.0
2006-07-10 13:30:00,74.45,74.46,74.24,74.26,96300.0,42.8367,42.8424,42.7158,42.7273,96300.0
2006-07-10 14:00:00,74.28,74.48,74.27,74.4,75500.0,42.7388,42.8539,42.7331,42.8079,75500.0
2006-07-10 14:30:00,74.4,74.42,74.32,74.41,155000.0,42.8079,42.8194,42.7619,42.8136,155000.0
2006-07-10 15:00:00,74.41,74.65,74.33,74.65,148000.0,42.8136,42.9517,42.7676,42.9517,148000.0
2006-07-10 15:30:00,74.65,74.71,74.41,74.45,232200.0,42.9517,42.9862,42.8136,42.8367,232200.0
2006-07-11 09:30:00,74.35,74.67,74.12,74.26,236700.0,42.7791,42.9632,42.6468,42.7273,236700.0
2006-07-11 10:00:00,74.28,74.55,74.28,74.5,171300.0,42.7388,42.8942,42.7388,42.8654,171300.0
2006-07-11 10:30:00,74.5,74.57,74.46,74.55,147000.0,42.8654,42.9057,42.8424,42.8942,147000.0
2006-07-11 11:00:00,74.54,74.57,74.28,74.36,82900.0,42.8884,42.9057,42.7388,42.7849,82900.0
2006-07-11 11:30:00,74.36,74.47,74.34,74.45,57100.0,42.7849,42.8482,42.7734,42.8367,57100.0
2006-07-11 12:00:00,74.45,74.55,74.38,74.52,59700.0,42.8367,42.8942,42.7964,42.8769,59700.0
2006-07-11 12:30:00,74.53,74.64,74.53,74.64,47700.0,42.8827,42.946,42.8827,42.946,47700.0
2006-07-11 13:00:00,74.63,74.79,74.59,74.77,60100.0,42.9402,43.0323,42.9172,43.0208,60100.0
2006-07-11 13:30:00,74.75,74.88,74.69,74.88,93300.0,43.0093,43.0841,42.9747,43.0841,93300.0
2006-07-11 14:00:00,74.88,75.16,74.85,75.03,138700.0,43.0841,43.2452,43.0668,43.1704,138700.0
2006-07-11 14:30:00,75.02,75.08,74.89,75.03,82500.0,43.1646,43.1991,43.0898,43.1704,82500.0
2006-07-11 15:00:00,75.03,75.35,74.99,75.32,158000.0,43.1704,43.3545,43.1474,43.3372,158000.0
2006-07-11 15:30:00,75.3,75.5,75.23,75.3,179600.0,43.3257,43.4408,43.2854,43.3257,179600.0
2006-07-12 09:30:00,75.35,75.73,75.12,75.73,177300.0,43.3545,43.5731,43.2222,43.5731,177300.0
2006-07-12 10:00:00,75.73,75.75,75.52,75.53,205200.0,43.5731,43.5846,43.4523,43.4581,205200.0
2006-07-12 10:30:00,75.52,75.56,75.18,75.18,195900.0,43.4523,43.4753,43.2567,43.2567,195900.0
2006-07-12 11:00:00,75.19,75.47,75.01,75.39,132600.0,43.2624,43.4235,43.1589,43.3775,132600.0
2006-07-12 11:30:00,75.39,75.49,75.1,75.11,86400.0,43.3775,43.435,43.2106,43.2164,86400.0
2006-07-12 12:00:00,75.1,75.3,74.9,74.9,71100.0,43.2106,43.3257,43.0956,43.0956,71100.0
2006-07-12 12:30:00,74.91,74.95,74.75,74.87,72500.0,43.1013,43.1243,43.0093,43.0783,72500.0
2006-07-12 13:00:00,74.86,74.88,74.59,74.62,78600.0,43.0726,43.0841,42.9172,42.9345,78600.0
2006-07-12 13:30:00,74.6,74.74,74.56,74.63,76800.0,42.923,43.0035,42.8999,42.9402,76800.0
2006-07-12 14:00:00,74.6,74.67,74.54,74.57,73000.0,42.923,42.9632,42.8884,42.9057,73000.0
2006-07-12 14:30:00,74.57,74.6,74.41,74.48,98300.0,42.9057,42.923,42.8136,42.8539,98300.0
2006-07-12 15:00:00,74.48,74.9,74.46,74.78,106000.0,42.8539,43.0956,42.8424,43.0265,106000.0
2006-07-12 15:30:00,74.78,74.86,74.65,74.85,171100.0,43.0265,43.0726,42.9517,43.0668,171100.0
2006-07-13 09:30:00,74.9,75.14,74.84,75.02,228000.0,43.0956,43.2337,43.061,43.1646,228000.0
2006-07-13 10:00:00,75.02,75.22,74.73,74.87,271000.0,43.1646,43.2797,42.9978,43.0783,271000.0
2006-07-13 10:30:00,74.85,74.91,74.45,74.48,175400.0,43.0668,43.1013,42.8367,42.8539,175400.0
2006-07-13 11:00:00,74.48,74.63,74.39,74.57,145000.0,42.8539,42.9402,42.8021,42.9057,145000.0
2006-07-13 11:30:00,74.57,74.72,74.4,74.44,166200.0,42.9057,42.992,42.8079,42.8309,166200.0
2006-07-13 12:00:00,74.46,74.7,74.4,74.55,141600.0,42.8424,42.9805,42.8079,42.8942,141600.0
2006-07-13 12:30:00,74.59,74.71,74.52,74.69,56600.0,42.9172,42.9862,42.8769,42.9747,56600.0
2006-07-13 13:00:00,74.7,74.79,74.48,74.53,125800.0,42.9805,43.0323,42.8539,42.8827,125800.0
2006-07-13 13:30:00,74.55,74.55,74.37,74.42,245700.0,42.8942,42.8942,42.7906,42.8194,245700.0
2006-07-13 14:00:00,74.42,74.51,74.35,74.35,180500.0,42.8194,42.8712,42.7791,42.7791,180500.0
2006-07-13 14:30:00,74.35,74.62,74.35,74.6,218400.0,42.7791,42.9345,42.7791,42.923,218400.0
2006-07-13 15:00:00,74.59,74.59,74.46,74.57,193300.0,42.9172,42.9172,42.8424,42.9057,193300.0
2006-07-13 15:30:00,74.57,74.78,74.57,74.63,266800.0,42.9057,43.0265,42.9057,42.9402,266800.0
2006-07-14 09:30:00,74.36,74.89,74.15,74.88,233500.0,42.7849,43.0898,42.664,43.0841,233500.0
2006-07-14 10:00:00,74.88,74.96,74.73,74.86,120000.0,43.0841,43.1301,42.9978,43.0726,120000.0
2006-07-14 10:30:00,74.84,74.84,74.41,74.49,249000.0,43.061,43.061,42.8136,42.8597,249000.0
2006-07-14 11:00:00,74.49,74.49,73.66,73.66,119700.0,42.8597,42.8597,42.3821,42.3821,119700.0
2006-07-14 11:30:00,73.68,73.76,73.3,73.65,197700.0,42.3936,42.4396,42.175,42.3764,197700.0
2006-07-14 12:00:00,73.63,73.88,73.61,73.71,108500.0,42.3648,42.5087,42.3533,42.4109,108500.0
2006-07-14 12:30:00,73.72,74.14,73.7,74.07,98000.0,42.4166,42.6583,42.4051,42.618,98000.0
2006-07-14 13:00:00,74.08,74.26,73.92,74.26,92400.0,42.6238,42.7273,42.5317,42.7273,92400.0
2006-07-14 13:30:00,74.27,74.55,74.18,74.47,153600.0,42.7331,42.8942,42.6813,42.8482,153600.0
2006-07-14 14:00:00,74.49,74.67,74.46,74.55,172800.0,42.8597,42.9632,42.8424,42.8942,172800.0
2006-07-14 14:30:00,74.54,74.93,74.51,74.92,223500.0,42.8884,43.1128,42.8712,43.1071,223500.0
2006-07-14 15:00:00,74.92,75.09,74.91,75.03,269000.0,43.1071,43.2049,43.1013,43.1704,269000.0
2006-07-14 15:30:00,75.03,75.2,75.03,75.17,286400.0,43.1704,43.2682,43.1704,43.2509,286400.0
2006-07-17 09:30:00,75.3,75.9,75.1,75.75,312100.0,43.3257,43.6709,43.2106,43.5846,312100.0
2006-07-17 10:00:00,75.75,75.98,75.65,75.65,362600.0,43.5846,43.717,43.5271,43.5271,362600.0
2006-07-17 10:30:00,75.66,75.8,75.5,75.8,164000.0,43.5329,43.6134,43.4408,43.6134,164000.0
2006-07-17 11:00:00,75.8,75.88,75.65,75.8,137200.0,43.6134,43.6594,43.5271,43.6134,137200.0
2006-07-17 11:30:00,75.79,75.95,75.76,75.89,186900.0,43.6077,43.6997,43.5904,43.6652,186900.0
2006-07-17 12:00:00,75.89,75.95,75.56,75.62,183000.0,43.6652,43.6997,43.4753,43.5098,183000.0
2006-07-17 12:30:00,75.61,75.69,75.47,75.55,162500.0,43.5041,43.5501,43.4235,43.4696,162500.0
2006-07-17 13:00:00,75.54,75.72,75.51,75.64,120900.0,43.4638,43.5674,43.4465,43.5213,120900.0
2006-07-17 13:30:00,75.63,75.64,75.52,75.53,144000.0,43.5156,43.5213,43.4523,43.4581,144000.0
2006-07-17 14:00:00,75.53,75.63,75.4,75.43,168900.0,43.4581,43.5156,43.3833,43.4005,168900.0
2006-07-17 14:30:00,75.44,75.46,75.02,75.08,142600.0,43.4063,43.4178,43.1646,43.1991,142600.0
2006-07-17 15:00:00,75.08,75.14,75.0,75.04,136800.0,43.1991,43.2337,43.1531,43.1761,136800.0
2006-07-17 15:30:00,75.04,75.6,75.0,75.41,310800.0,43.1761,43.4983,43.1531,43.389,310800.0
2006-07-18 09:30:00,75.6,75.6,74.93,74.93,232300.0,43.4983,43.4983,43.1128,43.1128,232300.0
2006-07-18 10:00:00,74.94,74.94,74.52,74.69,102900.0,43.1186,43.1186,42.8769,42.9747,102900.0
2006-07-18 10:30:00,74.66,74.74,74.56,74.63,79200.0,42.9575,43.0035,42.8999,42.9402,79200.0
2006-07-18 11:00:00,74.61,74.73,74.5,74.65,93000.0,42.9287,42.9978,42.8654,42.9517,93000.0
2006-07-18 11:30:00,74.66,74.83,74.64,74.79,59700.0,42.9575,43.0553,42.946,43.0323,59700.0
2006-07-18 12:00:00,74.79,74.79,74.57,74.64,62200.0,43.0323,43.0323,42.9057,42.946,62200.0
2006-07-18 12:30:00,74.65,74.66,74.28,74.33,120800.0,42.9517,42.9575,42.7388,42.7676,120800.0
2006-07-18 13:00:00,74.35,74.35,73.77,73.91,119800.0,42.7791,42.7791,42.4454,42.5259,119800.0
2006-07-18 13:30:00,73.92,73.93,73.52,73.54,152400.0,42.5317,42.5375,42.3016,42.3131,152400.0
2006-07-18 14:00:00,73.53,74.06,73.53,74.01,122000.0,42.3073,42.6123,42.3073,42.5835,122000.0
2006-07-18 14:30:00,74.02,74.18,73.88,74.18,114800.0,42.5892,42.6813,42.5087,42.6813,114800.0
2006-07-18 15:00:00,74.18,74.25,74.0,74.11,127800.0,42.6813,42.7216,42.5777,42.641,127800.0
2006-07-18 15:30:00,74.11,74.76,74.11,74.62,236500.0,42.641,43.015,42.641,42.9345,236500.0
2006-07-19 09:30:00,74.9,75.48,74.83,75.24,110000.0,43.0956,43.4293,43.0553,43.2912,110000.0
2006-07-19 10:00:00,75.26,75.7,75.25,75.61,120300.0,43.3027,43.5559,43.297,43.5041,120300.0
2006-07-19 10:30:00,75.62,75.95,75.6,75.85,187900.0,43.5098,43.6997,43.4983,43.6422,187900.0
2006-07-19 11:00:00,75.84,75.88,75.72,75.73,177600.0,43.6364,43.6594,43.5674,43.5731,177600.0
2006-07-19 11:30:00,75.74,75.75,74.84,75.54,97800.0,43.5789,43.5846,43.061,43.4638,97800.0
2006-07-19 12:00:00,75.54,75.56,75.2,75.31,110100.0,43.4638,43.4753,43.2682,43.3315,110100.0
2006-07-19 12:30:00,75.31,75.35,75.08,75.09,106500.0,43.3315,43.3545,43.1991,43.2049,106500.0
2006-07-19 13:00:00,75.11,75.65,75.07,75.61,85400.0,43.2164,43.5271,43.1934,43.5041,85400.0
2006-07-19 13:30:00,75.61,75.64,75.36,75.6,94600.0,43.5041,43.5213,43.3602,43.4983,94600.0
2006-07-19 14:00:00,75.6,75.63,75.46,75.6,121800.0,43.4983,43.5156,43.4178,43.4983,121800.0
2006-07-19 14:30:00,75.61,75.72,75.53,75.63,146500.0,43.5041,43.5674,43.4581,43.5156,146500.0
2006-07-19 15:00:00,75.64,75.64,75.33,75.41,188400.0,43.5213,43.5213,43.343,43.389,188400.0
2006-07-19 15:30:00,75.41,75.57,75.33,75.41,246700.0,43.389,43.4811,43.343,43.389,246700.0
2006-07-20 09:30:00,75.05,75.76,75.05,75.65,279700.0,43.1819,43.5904,43.1819,43.5271,279700.0
2006-07-20 10:00:00,75.66,76.0,75.62,76.0,199800.0,43.5329,43.7285,43.5098,43.7285,199800.0
2006-07-20 10:30:00,76.0,76.19,75.89,76.11,238800.0,43.7285,43.8378,43.6652,43.7918,238800.0
2006-07-20 11:00:00,76.12,76.34,76.12,76.2,127100.0,43.7975,43.9241,43.7975,43.8436,127100.0
2006-07-20 11:30:00,76.2,76.33,76.1,76.22,105500.0,43.8436,43.9184,43.786,43.8551,105500.0
2006-07-20 12:00:00,76.21,76.32,76.12,76.26,130700.0,43.8493,43.9126,43.7975,43.8781,130700.0
2006-07-20 12:30:00,76.25,76.37,76.22,76.3,98100.0,43.8723,43.9414,43.8551,43.9011,98100.0
2006-07-20 13:00:00,76.32,76.43,76.27,76.27,128700.0,43.9126,43.9759,43.8838,43.8838,128700.0
2006-07-20 13:30:00,76.27,76.27,75.96,76.05,98500.0,43.8838,43.8838,43.7055,43.7572,98500.0
2006-07-20 14:00:00,76.06,76.23,75.34,75.44,145200.0,43.763,43.8608,43.3487,43.4063,145200.0
2006-07-20 14:30:00,75.44,75.81,75.44,75.7,121500.0,43.4063,43.6192,43.4063,43.5559,121500.0
2006-07-20 15:00:00,75.7,75.92,75.63,75.8,98300.0,43.5559,43.6825,43.5156,43.6134,98300.0
2006-07-20 15:30:00,75.81,75.84,75.7,75.76,136800.0,43.6192,43.6364,43.5559,43.5904,136800.0
2006-07-21 09:30:00,76.1,76.16,75.51,76.01,311100.0,43.786,43.8205,43.4465,43.7342,311100.0
2006-07-21 10:00:00,75.96,76.18,75.96,76.1,176900.0,43.7055,43.832,43.7055,43.786,176900.0
2006-07-21 10:30:00,76.1,76.81,76.04,76.55,148800.0,43.786,44.1945,43.7515,44.0449,148800.0
2006-07-21 11:00:00,76.55,76.65,76.31,76.31,111900.0,44.0449,44.1025,43.9068,43.9068,111900.0
2006-07-21 11:30:00,76.3,76.7,76.15,76.64,108900.0,43.9011,44.1312,43.8148,44.0967,108900.0
2006-07-21 12:00:00,76.64,76.65,76.14,76.16,107200.0,44.0967,44.1025,43.809,43.8205,107200.0
2006-07-21 12:30:00,76.16,76.33,75.97,76.02,112600.0,43.8205,43.9184,43.7112,43.74,112600.0
2006-07-21 13:00:00,76.02,76.2,75.93,76.15,87500.0,43.74,43.8436,43.6882,43.8148,87500.0
2006-07-21 13:30:00,76.17,76.3,76.15,76.15,97600.0,43.8263,43.9011,43.8148,43.8148,97600.0
2006-07-21 14:00:00,76.14,76.19,75.82,75.94,174200.0,43.809,43.8378,43.6249,43.694,174200.0
2006-07-21 14:30:00,75.92,75.95,75.73,75.76,117000.0,43.6825,43.6997,43.5731,43.5904,117000.0
2006-07-21 15:00:00,75.77,75.91,75.71,75.72,117200.0,43.5961,43.6767,43.5616,43.5674,117200.0
2006-07-21 15:30:00,75.72,75.85,75.65,75.67,199200.0,43.5674,43.6422,43.5271,43.5386,199200.0
2006-07-24 09:30:00,76.05,76.53,75.93,76.51,167700.0,43.7572,44.0334,43.6882,44.0219,167700.0
2006-07-24 10:00:00,76.51,76.73,76.35,76.55,187200.0,44.0219,44.1485,43.9299,44.0449,187200.0
2006-07-24 10:30:00,76.56,76.72,76.47,76.54,89400.0,44.0507,44.1428,43.9989,44.0392,89400.0
2006-07-24 11:00:00,76.53,76.6,76.47,76.59,128800.0,44.0334,44.0737,43.9989,44.068,128800.0
2006-07-24 11:30:00,76.59,76.77,76.56,76.65,85500.0,44.068,44.1715,44.0507,44.1025,85500.0
2006-07-24 12:00:00,76.63,76.83,76.62,76.81,73000.0,44.091,44.206,44.0852,44.1945,73000.0
2006-07-24 12:30:00,76.8,76.8,76.62,76.71,75000.0,44.1888,44.1888,44.0852,44.137,75000.0
2006-07-24 13:00:00,76.72,76.72,76.56,76.65,48400.0,44.1428,44.1428,44.0507,44.1025,48400.0
2006-07-24 13:30:00,76.65,76.71,76.52,76.54,61400.0,44.1025,44.137,44.0277,44.0392,61400.0
2006-07-24 14:00:00,76.55,76.6,76.21,76.24,91200.0,44.0449,44.0737,43.8493,43.8666,91200.0
2006-07-24 14:30:00,76.23,76.65,76.14,76.64,95400.0,43.8608,44.1025,43.809,44.0967,95400.0
2006-07-24 15:00:00,76.65,76.83,76.51,76.83,131900.0,44.1025,44.206,44.0219,44.206,131900.0
2006-07-24 15:30:00,76.84,76.89,76.47,76.54,239300.0,44.2118,44.2406,43.9989,44.0392,239300.0
2006-07-25 09:30:00,78.01,78.34,77.05,77.34,779500.0,44.885,45.0749,44.3326,44.4995,779500.0
2006-07-25 10:00:00,77.33,77.58,77.31,77.44,461900.0,44.4937,44.6376,44.4822,44.557,461900.0
2006-07-25 10:30:00,77.44,77.5,76.83,77.05,212400.0,44.557,44.5915,44.206,44.3326,212400.0
2006-07-25 11:00:00,77.06,77.2,76.79,77.11,162800.0,44.3384,44.4189,44.183,44.3671,162800.0
2006-07-25 11:30:00,77.1,77.43,76.97,77.29,217800.0,44.3614,44.5513,44.2866,44.4707,217800.0
2006-07-25 12:00:00,77.29,77.73,77.23,77.71,291000.0,44.4707,44.7239,44.4362,44.7124,291000.0
2006-07-25 12:30:00,77.71,77.79,77.45,77.66,103500.0,44.7124,44.7584,44.5628,44.6836,103500.0
2006-07-25 13:00:00,77.66,77.93,77.6,77.93,86800.0,44.6836,44.839,44.6491,44.839,86800.0
2006-07-25 13:30:00,77.93,77.99,77.76,77.82,167100.0,44.839,44.8735,44.7411,44.7757,167100.0
2006-07-25 14:00:00,77.82,77.87,77.5,77.54,169000.0,44.7757,44.8044,44.5915,44.6146,169000.0
2006-07-25 14:30:00,77.5,77.8,77.48,77.67,191400.0,44.5915,44.7642,44.58,44.6894,191400.0
2006-07-25 15:00:00,77.67,78.25,77.67,78.23,286600.0,44.6894,45.0231,44.6894,45.0116,286600.0
2006-07-25 15:30:00,78.23,78.6,78.12,78.55,376800.0,45.0116,45.2245,44.9483,45.1957,376800.0
2006-07-26 09:30:00,78.53,78.89,78.0,78.0,251600.0,45.1842,45.3913,44.8792,44.8792,251600.0
2006-07-26 10:00:00,78.0,78.38,77.99,78.2,171700.0,44.8792,45.0979,44.8735,44.9943,171700.0
2006-07-26 10:30:00,78.2,78.58,78.16,78.47,191300.0,44.9943,45.2129,44.9713,45.1497,191300.0
2006-07-26 11:00:00,78.42,78.49,78.28,78.32,160700.0,45.1209,45.1612,45.0403,45.0634,160700.0
2006-07-26 11:30:00,78.34,78.59,78.3,78.47,262500.0,45.0749,45.2187,45.0518,45.1497,262500.0
2006-07-26 12:00:00,78.47,78.73,78.43,78.61,208800.0,45.1497,45.2993,45.1266,45.2302,208800.0
2006-07-26 12:30:00,78.61,78.73,78.5,78.7,94300.0,45.2302,45.2993,45.1669,45.282,94300.0
2006-07-26 13:00:00,78.66,78.73,78.58,78.61,132300.0,45.259,45.2993,45.2129,45.2302,132300.0
2006-07-26 13:30:00,78.61,78.83,78.51,78.68,186500.0,45.2302,45.3568,45.1727,45.2705,186500.0
2006-07-26 14:00:00,78.66,78.94,78.6,78.85,259200.0,45.259,45.4201,45.2245,45.3683,259200.0
2006-07-26 14:30:00,78.86,78.95,78.76,78.76,216300.0,45.3741,45.4258,45.3165,45.3165,216300.0
2006-07-26 15:00:00,78.75,78.86,78.53,78.62,262900.0,45.3108,45.3741,45.1842,45.236,262900.0
2006-07-26 15:30:00,78.58,78.69,78.22,78.3,367200.0,45.2129,45.2762,45.0058,45.0518,367200.0
2006-07-27 09:30:00,78.29,78.65,78.1,78.53,264600.0,45.0461,45.2532,44.9368,45.1842,264600.0
2006-07-27 10:00:00,78.49,78.49,78.14,78.32,228800.0,45.1612,45.1612,44.9598,45.0634,228800.0
2006-07-27 10:30:00,78.3,78.39,78.17,78.38,349500.0,45.0518,45.1036,44.977,45.0979,349500.0
2006-07-27 11:00:00,78.38,78.51,78.34,78.51,214500.0,45.0979,45.1727,45.0749,45.1727,214500.0
2006-07-27 11:30:00,78.51,78.53,78.37,78.47,141300.0,45.1727,45.1842,45.0921,45.1497,141300.0
2006-07-27 12:00:00,78.46,78.57,78.38,78.45,179500.0,45.1439,45.2072,45.0979,45.1381,179500.0
2006-07-27 12:30:00,78.46,78.67,78.44,78.56,220500.0,45.1439,45.2647,45.1324,45.2014,220500.0
2006-07-27 13:00:00,78.57,78.71,78.55,78.65,200100.0,45.2072,45.2877,45.1957,45.2532,200100.0
2006-07-27 13:30:00,78.65,78.73,78.53,78.65,408800.0,45.2532,45.2993,45.1842,45.2532,408800.0
2006-07-27 14:00:00,78.65,79.3,78.65,78.82,421600.0,45.2532,45.6272,45.2532,45.351,421600.0
2006-07-27 14:30:00,78.81,79.07,78.66,79.0,208400.0,45.3453,45.4949,45.259,45.4546,208400.0
2006-07-27 15:00:00,79.0,79.22,78.91,79.18,218900.0,45.4546,45.5812,45.4028,45.5582,218900.0
2006-07-27 15:30:00,79.16,79.6,79.1,79.43,511200.0,45.5467,45.7998,45.5121,45.702,511200.0
2006-07-28 09:30:00,79.48,79.98,79.38,79.88,379900.0,45.7308,46.0185,45.6732,45.9609,379900.0
2006-07-28 10:00:00,79.88,79.97,79.64,79.68,341600.0,45.9609,46.0127,45.8228,45.8459,341600.0
2006-07-28 10:30:00,79.68,79.99,79.68,79.97,189500.0,45.8459,46.0242,45.8459,46.0127,189500.0
2006-07-28 11:00:00,79.98,80.34,79.91,80.15,429600.0,46.0185,46.2256,45.9782,46.1163,429600.0
2006-07-28 11:30:00,80.15,80.33,80.13,80.23,237500.0,46.1163,46.2199,46.1048,46.1623,237500.0
2006-07-28 12:00:00,80.23,80.38,80.21,80.34,167100.0,46.1623,46.2486,46.1508,46.2256,167100.0
2006-07-28 12:30:00,80.34,80.48,80.27,80.42,120500.0,46.2256,46.3062,46.1853,46.2716,120500.0
2006-07-28 13:00:00,80.42,80.47,80.36,80.37,143200.0,46.2716,46.3004,46.2371,46.2429,143200.0
2006-07-28 13:30:00,80.37,80.4,80.21,80.24,88000.0,46.2429,46.2601,46.1508,46.1681,88000.0
2006-07-28 14:00:00,80.25,80.44,80.23,80.33,116400.0,46.1738,46.2831,46.1623,46.2199,116400.0
2006-07-28 14:30:00,80.32,80.48,80.23,80.43,153700.0,46.2141,46.3062,46.1623,46.2774,153700.0
2006-07-28 15:00:00,80.44,80.55,80.34,80.5,268800.0,46.2831,46.3464,46.2256,46.3177,268800.0
2006-07-28 15:30:00,80.5,80.59,80.37,80.45,259900.0,46.3177,46.3695,46.2429,46.2889,259900.0
2006-07-31 09:30:00,80.1,80.18,79.62,79.87,212300.0,46.0875,46.1335,45.8113,45.9552,212300.0
2006-07-31 10:00:00,79.87,80.29,79.87,80.0,193100.0,45.9552,46.1968,45.9552,46.03,193100.0
2006-07-31 10:30:00,80.0,80.02,79.7,79.7,83500.0,46.03,46.0415,45.8574,45.8574,83500.0
2006-07-31 11:00:00,79.69,79.73,79.47,79.61,123600.0,45.8516,45.8746,45.725,45.8056,123600.0
2006-07-31 11:30:00,79.62,79.73,79.52,79.54,198400.0,45.8113,45.8746,45.7538,45.7653,198400.0
2006-07-31 12:00:00,79.53,79.64,79.35,79.49,321200.0,45.7596,45.8228,45.656,45.7365,321200.0
2006-07-31 12:30:00,79.47,79.48,79.12,79.18,138200.0,45.725,45.7308,45.5237,45.5582,138200.0
2006-07-31 13:00:00,79.17,79.22,79.03,79.03,108100.0,45.5524,45.5812,45.4719,45.4719,108100.0
2006-07-31 13:30:00,79.03,79.49,79.0,79.4,300100.0,45.4719,45.7365,45.4546,45.6848,300100.0
2006-07-31 14:00:00,79.39,79.62,79.39,79.61,135500.0,45.679,45.8113,45.679,45.8056,135500.0
2006-07-31 14:30:00,79.61,79.78,79.55,79.67,112900.0,45.8056,45.9034,45.7711,45.8401,112900.0
2006-07-31 15:00:00,79.66,79.77,79.6,79.62,72000.0,45.8344,45.8976,45.7998,45.8113,72000.0
2006-07-31 15:30:00,79.62,79.83,79.62,79.73,196200.0,45.8113,45.9322,45.8113,45.8746,196200.0
2006-08-01 09:30:00,79.1,79.71,79.06,79.45,147300.0,45.5121,45.8631,45.4891,45.7135,147300.0
2006-08-01 10:00:00,79.46,79.71,79.23,79.67,183100.0,45.7193,45.8631,45.5869,45.8401,183100.0
2006-08-01 10:30:00,79.67,79.73,79.61,79.61,115500.0,45.8401,45.8746,45.8056,45.8056,115500.0
2006-08-01 11:00:00,79.62,80.08,79.61,79.89,123200.0,45.8113,46.076,45.8056,45.9667,123200.0
2006-08-01 11:30:00,79.89,79.98,79.75,79.8,95400.0,45.9667,46.0185,45.8861,45.9149,95400.0
2006-08-01 12:00:00,79.79,80.27,79.79,80.22,132800.0,45.9092,46.1853,45.9092,46.1566,132800.0
2006-08-01 12:30:00,80.22,80.65,80.2,80.64,162700.0,46.1566,46.404,46.1451,46.3982,162700.0
2006-08-01 13:00:00,80.64,80.67,80.22,80.26,142700.0,46.3982,46.4155,46.1566,46.1796,142700.0
2006-08-01 13:30:00,80.25,80.41,80.2,80.33,165200.0,46.1738,46.2659,46.1451,46.2199,165200.0
2006-08-01 14:00:00,80.35,80.42,79.96,79.96,223800.0,46.2314,46.2716,46.007,46.007,223800.0
2006-08-01 14:30:00,79.96,80.13,79.92,80.07,156800.0,46.007,46.1048,45.984,46.0703,156800.0
2006-08-01 15:00:00,80.08,80.28,80.02,80.26,81800.0,46.076,46.1911,46.0415,46.1796,81800.0
2006-08-01 15:30:00,80.25,80.52,80.25,80.37,214000.0,46.1738,46.3292,46.1738,46.2429,214000.0
2006-08-02 09:30:00,80.99,80.99,80.67,80.81,262900.0,46.5996,46.5996,46.4155,46.496,262900.0
2006-08-02 10:00:00,80.79,81.11,80.74,81.05,216000.0,46.4845,46.6686,46.4558,46.6341,216000.0
2006-08-02 10:30:00,81.05,81.2,81.0,81.07,222900.0,46.6341,46.7204,46.6054,46.6456,222900.0
2006-08-02 11:00:00,81.06,81.29,81.01,81.2,143000.0,46.6399,46.7722,46.6111,46.7204,143000.0
2006-08-02 11:30:00,81.2,81.49,81.15,81.49,158900.0,46.7204,46.8873,46.6917,46.8873,158900.0
2006-08-02 12:00:00,81.49,81.5,81.25,81.5,111300.0,46.8873,46.893,46.7492,46.893,111300.0
2006-08-02 12:30:00,81.5,81.67,81.47,81.67,99300.0,46.893,46.9909,46.8758,46.9909,99300.0
2006-08-02 13:00:00,81.67,81.8,81.6,81.76,221200.0,46.9909,47.0657,46.9506,47.0426,221200.0
2006-08-02 13:30:00,81.76,81.92,81.72,81.72,279900.0,47.0426,47.1347,47.0196,47.0196,279900.0
2006-08-02 14:00:00,81.73,81.79,81.32,81.36,175200.0,47.0254,47.0599,46.7895,46.8125,175200.0
2006-08-02 14:30:00,81.38,81.58,81.36,81.55,229500.0,46.824,46.9391,46.8125,46.9218,229500.0
2006-08-02 15:00:00,81.55,81.55,81.32,81.47,144100.0,46.9218,46.9218,46.7895,46.8758,144100.0
2006-08-02 15:30:00,81.48,81.55,81.39,81.52,204000.0,46.8815,46.9218,46.8298,46.9045,204000.0
2006-08-03 09:30:00,81.35,81.35,80.12,80.68,264300.0,46.8067,46.8067,46.099,46.4212,264300.0
2006-08-03 10:00:00,80.68,80.71,80.59,80.62,102800.0,46.4212,46.4385,46.3695,46.3867,102800.0
2006-08-03 10:30:00,80.61,80.82,80.6,80.77,90800.0,46.381,46.5018,46.3752,46.473,90800.0
2006-08-03 11:00:00,80.76,80.84,80.68,80.72,105200.0,46.4673,46.5133,46.4212,46.4442,105200.0
2006-08-03 11:30:00,80.72,80.73,80.59,80.6,152100.0,46.4442,46.45,46.3695,46.3752,152100.0
2006-08-03 12:00:00,80.59,80.89,80.56,80.84,147700.0,46.3695,46.5421,46.3522,46.5133,147700.0
2006-08-03 12:30:00,80.85,81.04,80.84,81.01,156300.0,46.519,46.6284,46.5133,46.6111,156300.0
2006-08-03 13:00:00,81.01,81.39,81.01,81.37,96300.0,46.6111,46.8298,46.6111,46.8182,96300.0
2006-08-03 13:30:00,81.38,81.57,81.34,81.49,127200.0,46.824,46.9333,46.801,46.8873,127200.0
2006-08-03 14:00:00,81.49,81.58,81.44,81.53,141500.0,46.8873,46.9391,46.8585,46.9103,141500.0
2006-08-03 14:30:00,81.52,81.78,81.51,81.7,145800.0,46.9045,47.0541,46.8988,47.0081,145800.0
2006-08-03 15:00:00,81.71,81.71,81.58,81.66,458400.0,47.0139,47.0139,46.9391,46.9851,458400.0
2006-08-03 15:30:00,81.66,81.69,81.44,81.55,241100.0,46.9851,47.0024,46.8585,46.9218,241100.0
2006-08-04 09:30:00,81.63,82.0,81.63,81.98,325000.0,46.9678,47.1807,46.9678,47.1692,325000.0
2006-08-04 10:00:00,81.98,82.25,81.97,82.15,243100.0,47.1692,47.3246,47.1635,47.267,243100.0
2006-08-04 10:30:00,82.18,82.4,82.17,82.35,207300.0,47.2843,47.4109,47.2785,47.3821,207300.0
2006-08-04 11:00:00,82.35,82.82,82.35,82.82,305400.0,47.3821,47.6525,47.3821,47.6525,305400.0
2006-08-04 11:30:00,82.81,82.89,82.7,82.79,633700.0,47.6468,47.6928,47.5835,47.6353,633700.0
2006-08-04 12:00:00,82.8,82.83,82.6,82.76,256600.0,47.641,47.6583,47.526,47.618,256600.0
2006-08-04 12:30:00,82.77,82.97,82.74,82.91,176000.0,47.6238,47.7388,47.6065,47.7043,176000.0
2006-08-04 13:00:00,82.88,82.97,82.81,82.89,334100.0,47.6871,47.7388,47.6468,47.6928,334100.0
2006-08-04 13:30:00,82.89,82.92,82.7,82.87,177300.0,47.6928,47.7101,47.5835,47.6813,177300.0
2006-08-04 14:00:00,82.87,82.95,82.71,82.75,203700.0,47.6813,47.7273,47.5892,47.6123,203700.0
2006-08-04 14:30:00,82.75,82.89,82.75,82.82,203100.0,47.6123,47.6928,47.6123,47.6525,203100.0
2006-08-04 15:00:00,82.82,82.88,82.7,82.85,192800.0,47.6525,47.6871,47.5835,47.6698,192800.0
2006-08-04 15:30:00,82.86,83.07,82.79,83.02,457200.0,47.6756,47.7964,47.6353,47.7676,457200.0
2006-08-07 09:30:00,81.6,82.25,81.03,81.6,365400.0,46.9506,47.3246,46.6226,46.9506,365400.0
2006-08-07 10:00:00,81.6,81.6,80.63,80.68,252400.0,46.9506,46.9506,46.3925,46.4212,252400.0
2006-08-07 10:30:00,80.67,80.84,80.39,80.39,240500.0,46.4155,46.5133,46.2544,46.2544,240500.0
2006-08-07 11:00:00,80.39,80.43,80.02,80.15,260500.0,46.2544,46.2774,46.0415,46.1163,260500.0
2006-08-07 11:30:00,80.15,80.45,80.15,80.34,196700.0,46.1163,46.2889,46.1163,46.2256,196700.0
2006-08-07 12:00:00,80.35,80.71,80.35,80.56,128600.0,46.2314,46.4385,46.2314,46.3522,128600.0
2006-08-07 12:30:00,80.56,80.88,80.55,80.84,158900.0,46.3522,46.5363,46.3464,46.5133,158900.0
2006-08-07 13:00:00,80.84,81.12,80.8,81.12,130300.0,46.5133,46.6744,46.4903,46.6744,130300.0
2006-08-07 13:30:00,81.11,81.45,81.11,81.32,253600.0,46.6686,46.8643,46.6686,46.7895,253600.0
2006-08-07 14:00:00,81.32,81.53,81.32,81.43,193100.0,46.7895,46.9103,46.7895,46.8528,193100.0
2006-08-07 14:30:00,81.4,81.4,81.23,81.25,142100.0,46.8355,46.8355,46.7377,46.7492,142100.0
2006-08-07 15:00:00,81.25,81.3,81.0,81.1,340300.0,46.7492,46.778,46.6054,46.6629,340300.0
2006-08-07 15:30:00,81.1,81.2,81.02,81.15,388300.0,46.6629,46.7204,46.6169,46.6917,388300.0
2006-08-08 09:30:00,81.68,81.79,81.38,81.59,241000.0,46.9966,47.0599,46.824,46.9448,241000.0
2006-08-08 10:00:00,81.6,81.86,81.6,81.8,375400.0,46.9506,47.1002,46.9506,47.0657,375400.0
2006-08-08 10:30:00,81.8,81.86,81.72,81.84,276500.0,47.0657,47.1002,47.0196,47.0887,276500.0
2006-08-08 11:00:00,81.84,82.01,81.75,81.96,253000.0,47.0887,47.1865,47.0369,47.1577,253000.0
2006-08-08 11:30:00,81.96,82.17,81.96,82.12,152400.0,47.1577,47.2785,47.1577,47.2498,152400.0
2006-08-08 12:00:00,82.14,82.23,82.11,82.23,124600.0,47.2613,47.3131,47.244,47.3131,124600.0
2006-08-08 12:30:00,82.23,82.65,82.23,82.5,331800.0,47.3131,47.5547,47.3131,47.4684,331800.0
2006-08-08 13:00:00,82.51,82.62,82.38,82.51,135500.0,47.4742,47.5375,47.3994,47.4742,135500.0
2006-08-08 13:30:00,82.46,82.53,82.2,82.2,111800.0,47.4454,47.4857,47.2958,47.2958,111800.0
2006-08-08 14:00:00,82.23,82.41,81.92,82.11,203800.0,47.3131,47.4166,47.1347,47.244,203800.0
2006-08-08 14:30:00,82.11,82.78,82.07,82.69,384900.0,47.244,47.6295,47.221,47.5777,384900.0
2006-08-08 15:00:00,82.69,82.77,82.57,82.77,336500.0,47.5777,47.6238,47.5087,47.6238,336500.0
2006-08-08 15:30:00,82.77,83.05,82.64,82.99,374700.0,47.6238,47.7849,47.549,47.7504,374700.0
2006-08-09 09:30:00,83.03,83.94,83.0,83.94,308000.0,47.7734,48.297,47.7561,48.297,308000.0
2006-08-09 10:00:00,83.97,83.97,83.52,83.52,313700.0,48.3142,48.3142,48.0553,48.0553,313700.0
2006-08-09 10:30:00,83.51,83.59,83.1,83.13,338300.0,48.0495,48.0956,47.8136,47.8309,338300.0
2006-08-09 11:00:00,83.13,83.22,82.83,82.97,241200.0,47.8309,47.8827,47.6583,47.7388,241200.0
2006-08-09 11:30:00,82.97,83.08,82.76,82.76,219100.0,47.7388,47.8021,47.618,47.618,219100.0
2006-08-09 12:00:00,82.73,82.74,82.17,82.54,204900.0,47.6008,47.6065,47.2785,47.4914,204900.0
2006-08-09 12:30:00,82.54,82.6,82.39,82.54,126000.0,47.4914,47.526,47.4051,47.4914,126000.0
2006-08-09 13:00:00,82.55,82.64,82.4,82.5,104700.0,47.4972,47.549,47.4109,47.4684,104700.0
2006-08-09 13:30:00,82.49,82.54,82.29,82.29,87600.0,47.4627,47.4914,47.3476,47.3476,87600.0
2006-08-09 14:00:00,82.29,82.41,82.14,82.19,159800.0,47.3476,47.4166,47.2613,47.2901,159800.0
2006-08-09 14:30:00,82.23,82.39,82.01,82.02,165300.0,47.3131,47.4051,47.1865,47.1922,165300.0
2006-08-09 15:00:00,82.01,82.01,81.46,81.47,225900.0,47.1865,47.1865,46.87,46.8758,225900.0
2006-08-09 15:30:00,81.46,81.54,81.21,81.35,338200.0,46.87,46.9161,46.7262,46.8067,338200.0
2006-08-10 09:30:00,81.5,82.24,81.22,82.24,266300.0,46.893,47.3188,46.7319,47.3188,266300.0
2006-08-10 10:00:00,82.24,82.52,81.94,82.04,324800.0,47.3188,47.4799,47.1462,47.2037,324800.0
2006-08-10 10:30:00,82.05,82.1,81.94,82.05,184400.0,47.2095,47.2383,47.1462,47.2095,184400.0
2006-08-10 11:00:00,82.09,82.09,81.86,81.92,171600.0,47.2325,47.2325,47.1002,47.1347,171600.0
2006-08-10 11:30:00,81.92,82.03,81.8,81.99,200100.0,47.1347,47.198,47.0657,47.175,200100.0
2006-08-10 12:00:00,82.02,82.07,81.87,81.9,183300.0,47.1922,47.221,47.1059,47.1232,183300.0
2006-08-10 12:30:00,81.9,81.95,81.84,81.88,111700.0,47.1232,47.152,47.0887,47.1117,111700.0
2006-08-10 13:00:00,81.88,81.95,81.83,81.9,117200.0,47.1117,47.152,47.0829,47.1232,117200.0
2006-08-10 13:30:00,81.9,82.19,81.9,82.09,109500.0,47.1232,47.2901,47.1232,47.2325,109500.0
2006-08-10 14:00:00,82.09,82.5,82.09,82.45,114100.0,47.2325,47.4684,47.2325,47.4396,114100.0
2006-08-10 14:30:00,82.45,82.48,82.12,82.24,158500.0,47.4396,47.4569,47.2498,47.3188,158500.0
2006-08-10 15:00:00,82.24,82.48,82.24,82.3,209100.0,47.3188,47.4569,47.3188,47.3533,209100.0
2006-08-10 15:30:00,82.31,82.6,82.3,82.4,312900.0,47.3591,47.526,47.3533,47.4109,312900.0
2006-08-11 09:30:00,82.5,82.55,81.9,81.96,94800.0,47.4684,47.4972,47.1232,47.1577,94800.0
2006-08-11 10:00:00,81.95,82.02,81.74,81.99,119000.0,47.152,47.1922,47.0311,47.175,119000.0
2006-08-11 10:30:00,81.99,82.03,81.83,81.83,95900.0,47.175,47.198,47.0829,47.0829,95900.0
2006-08-11 11:00:00,81.85,81.95,81.63,81.75,107900.0,47.0944,47.152,46.9678,47.0369,107900.0
2006-08-11 11:30:00,81.75,81.83,81.53,81.64,121500.0,47.0369,47.0829,46.9103,46.9736,121500.0
2006-08-11 12:00:00,81.61,81.79,81.54,81.79,59100.0,46.9563,47.0599,46.9161,47.0599,59100.0
2006-08-11 12:30:00,81.76,81.9,81.72,81.73,42400.0,47.0426,47.1232,47.0196,47.0254,42400.0
2006-08-11 13:00:00,81.73,81.8,81.5,81.51,96600.0,47.0254,47.0657,46.893,46.8988,96600.0
2006-08-11 13:30:00,81.53,81.97,81.5,81.95,80800.0,46.9103,47.1635,46.893,47.152,80800.0
2006-08-11 14:00:00,81.95,81.97,81.62,81.62,113400.0,47.152,47.1635,46.9621,46.9621,113400.0
2006-08-11 14:30:00,81.61,81.82,81.53,81.82,94700.0,46.9563,47.0772,46.9103,47.0772,94700.0
2006-08-11 15:00:00,81.83,81.85,81.54,81.6,102900.0,47.0829,47.0944,46.9161,46.9506,102900.0
2006-08-11 15:30:00,81.6,81.91,81.59,81.81,214500.0,46.9506,47.1289,46.9448,47.0714,214500.0
2006-08-14 09:30:00,82.73,82.73,82.23,82.52,145800.0,47.6008,47.6008,47.3131,47.4799,145800.0
2006-08-14 10:00:00,82.52,83.17,82.49,83.16,299400.0,47.4799,47.8539,47.4627,47.8482,299400.0
2006-08-14 10:30:00,83.15,83.15,82.96,83.08,128700.0,47.8424,47.8424,47.7331,47.8021,128700.0
2006-08-14 11:00:00,83.07,83.45,83.05,83.2,137000.0,47.7964,48.015,47.7849,47.8712,137000.0
2006-08-14 11:30:00,83.21,83.28,83.16,83.23,80400.0,47.8769,47.9172,47.8482,47.8884,80400.0
2006-08-14 12:00:00,83.24,83.27,83.15,83.19,98400.0,47.8942,47.9115,47.8424,47.8654,98400.0
2006-08-14 12:30:00,83.19,83.21,83.11,83.19,91500.0,47.8654,47.8769,47.8194,47.8654,91500.0
2006-08-14 13:00:00,83.18,83.26,83.17,83.25,52300.0,47.8597,47.9057,47.8539,47.8999,52300.0
2006-08-14 13:30:00,83.25,83.34,83.2,83.2,59600.0,47.8999,47.9517,47.8712,47.8712,59600.0
2006-08-14 14:00:00,83.21,83.29,83.04,83.1,166300.0,47.8769,47.923,47.7791,47.8136,166300.0
2006-08-14 14:30:00,83.11,83.23,83.06,83.08,159500.0,47.8194,47.8884,47.7906,47.8021,159500.0
2006-08-14 15:00:00,83.08,83.13,82.96,83.08,207500.0,47.8021,47.8309,47.7331,47.8021,207500.0
2006-08-14 15:30:00,83.09,83.25,82.94,83.02,229700.0,47.8079,47.8999,47.7216,47.7676,229700.0
2006-08-15 09:30:00,83.35,83.58,83.3,83.36,300500.0,47.9575,48.0898,47.9287,47.9632,300500.0
2006-08-15 10:00:00,83.36,83.48,83.31,83.44,115000.0,47.9632,48.0323,47.9345,48.0093,115000.0
2006-08-15 10:30:00,83.44,83.54,83.16,83.21,189400.0,48.0093,48.0668,47.8482,47.8769,189400.0
2006-08-15 11:00:00,83.21,83.37,83.2,83.24,130100.0,47.8769,47.969,47.8712,47.8942,130100.0
2006-08-15 11:30:00,83.24,83.24,83.04,83.14,90200.0,47.8942,47.8942,47.7791,47.8367,90200.0
2006-08-15 12:00:00,83.14,83.2,83.05,83.15,133900.0,47.8367,47.8712,47.7849,47.8424,133900.0
2006-08-15 12:30:00,83.14,83.19,83.1,83.11,75500.0,47.8367,47.8654,47.8136,47.8194,75500.0
2006-08-15 13:00:00,83.1,83.13,83.0,83.03,85000.0,47.8136,47.8309,47.7561,47.7734,85000.0
2006-08-15 13:30:00,83.03,83.13,82.97,83.08,63900.0,47.7734,47.8309,47.7388,47.8021,63900.0
2006-08-15 14:00:00,83.08,83.16,83.02,83.07,95500.0,47.8021,47.8482,47.7676,47.7964,95500.0
2006-08-15 14:30:00,83.07,83.19,83.02,83.13,98900.0,47.7964,47.8654,47.7676,47.8309,98900.0
2006-08-15 15:00:00,83.13,83.22,83.07,83.18,131000.0,47.8309,47.8827,47.7964,47.8597,131000.0
2006-08-15 15:30:00,83.19,83.23,83.09,83.23,144000.0,47.8654,47.8884,47.8079,47.8884,144000.0
2006-08-16 09:30:00,83.68,83.74,83.55,83.56,299500.0,48.1474,48.1819,48.0726,48.0783,299500.0
2006-08-16 10:00:00,83.56,83.6,83.48,83.54,228900.0,48.0783,48.1013,48.0323,48.0668,228900.0
2006-08-16 10:30:00,83.54,83.54,83.45,83.46,167200.0,48.0668,48.0668,48.015,48.0208,167200.0
2006-08-16 11:00:00,83.46,83.55,83.43,83.46,253200.0,48.0208,48.0726,48.0035,48.0208,253200.0
2006-08-16 11:30:00,83.46,83.55,83.4,83.45,108000.0,48.0208,48.0726,47.9863,48.015,108000.0
2006-08-16 12:00:00,83.49,83.58,83.4,83.52,94300.0,48.038,48.0898,47.9863,48.0553,94300.0
2006-08-16 12:30:00,83.53,83.74,83.48,83.62,340400.0,48.0611,48.1819,48.0323,48.1128,340400.0
2006-08-16 13:00:00,83.62,83.74,83.61,83.7,130800.0,48.1128,48.1819,48.1071,48.1589,130800.0
2006-08-16 13:30:00,83.7,83.74,83.6,83.67,135400.0,48.1589,48.1819,48.1013,48.1416,135400.0
2006-08-16 14:00:00,83.67,83.86,83.67,83.69,124800.0,48.1416,48.2509,48.1416,48.1531,124800.0
2006-08-16 14:30:00,83.69,83.82,83.66,83.79,138400.0,48.1531,48.2279,48.1359,48.2107,138400.0
2006-08-16 15:00:00,83.8,83.83,83.78,83.8,134500.0,48.2164,48.2337,48.2049,48.2164,134500.0
2006-08-16 15:30:00,83.79,83.88,83.73,83.82,167500.0,48.2107,48.2624,48.1761,48.2279,167500.0
2006-08-17 09:30:00,83.86,83.94,83.74,83.75,140200.0,48.2509,48.297,48.1819,48.1876,140200.0
2006-08-17 10:00:00,83.75,83.94,83.75,83.87,129200.0,48.1876,48.297,48.1876,48.2567,129200.0
2006-08-17 10:30:00,83.86,83.94,83.85,83.88,121800.0,48.2509,48.297,48.2452,48.2624,121800.0
2006-08-17 11:00:00,83.87,83.91,83.75,83.78,173200.0,48.2567,48.2797,48.1876,48.2049,173200.0
2006-08-17 11:30:00,83.78,83.8,83.61,83.72,230900.0,48.2049,48.2164,48.1071,48.1704,230900.0
2006-08-17 12:00:00,83.69,83.8,83.67,83.74,166000.0,48.1531,48.2164,48.1416,48.1819,166000.0
2006-08-17 12:30:00,83.74,83.81,83.67,83.67,159800.0,48.1819,48.2222,48.1416,48.1416,159800.0
2006-08-17 13:00:00,83.68,83.74,83.61,83.68,118200.0,48.1474,48.1819,48.1071,48.1474,118200.0
2006-08-17 13:30:00,83.68,83.71,83.64,83.64,123500.0,48.1474,48.1646,48.1243,48.1243,123500.0
2006-08-17 14:00:00,83.62,83.68,83.48,83.51,154500.0,48.1128,48.1474,48.0323,48.0495,154500.0
2006-08-17 14:30:00,83.51,83.58,83.48,83.56,156700.0,48.0495,48.0898,48.0323,48.0783,156700.0
2006-08-17 15:00:00,83.56,83.71,83.55,83.6,141800.0,48.0783,48.1646,48.0726,48.1013,141800.0
2006-08-17 15:30:00,83.6,83.74,83.53,83.59,246200.0,48.1013,48.1819,48.0611,48.0956,246200.0
2006-08-18 09:30:00,83.33,83.78,83.33,83.57,264900.0,47.946,48.2049,47.946,48.0841,264900.0
2006-08-18 10:00:00,83.59,83.7,83.52,83.6,107600.0,48.0956,48.1589,48.0553,48.1013,107600.0
2006-08-18 10:30:00,83.6,83.85,83.55,83.8,112400.0,48.1013,48.2452,48.0726,48.2164,112400.0
2006-08-18 11:00:00,83.81,83.94,83.8,83.82,86500.0,48.2222,48.297,48.2164,48.2279,86500.0
2006-08-18 11:30:00,83.8,83.89,83.7,83.71,74200.0,48.2164,48.2682,48.1589,48.1646,74200.0
2006-08-18 12:00:00,83.7,83.79,83.65,83.75,65800.0,48.1589,48.2107,48.1301,48.1876,65800.0
2006-08-18 12:30:00,83.75,83.78,83.69,83.76,53500.0,48.1876,48.2049,48.1531,48.1934,53500.0
2006-08-18 13:00:00,83.78,83.84,83.6,83.68,45800.0,48.2049,48.2394,48.1013,48.1474,45800.0
2006-08-18 13:30:00,83.66,83.79,83.63,83.69,59800.0,48.1359,48.2107,48.1186,48.1531,59800.0
2006-08-18 14:00:00,83.69,83.75,83.58,83.59,95700.0,48.1531,48.1876,48.0898,48.0956,95700.0
2006-08-18 14:30:00,83.6,83.69,83.57,83.59,79700.0,48.1013,48.1531,48.0841,48.0956,79700.0
2006-08-18 15:00:00,83.6,83.74,83.5,83.65,115100.0,48.1013,48.1819,48.0438,48.1301,115100.0
2006-08-18 15:30:00,83.67,83.75,83.6,83.65,140400.0,48.1416,48.1876,48.1013,48.1301,140400.0
2006-08-21 09:30:00,83.55,83.65,82.92,83.48,108900.0,48.0726,48.1301,47.7101,48.0323,108900.0
2006-08-21 10:00:00,83.49,83.76,83.47,83.69,105000.0,48.038,48.1934,48.0265,48.1531,105000.0
2006-08-21 10:30:00,83.68,83.8,83.63,83.7,43600.0,48.1474,48.2164,48.1186,48.1589,43600.0
2006-08-21 11:00:00,83.7,83.7,83.48,83.61,65700.0,48.1589,48.1589,48.0323,48.1071,65700.0
2006-08-21 11:30:00,83.63,83.72,83.57,83.57,51200.0,48.1186,48.1704,48.0841,48.0841,51200.0
2006-08-21 12:00:00,83.56,83.63,83.51,83.54,48200.0,48.0783,48.1186,48.0495,48.0668,48200.0
2006-08-21 12:30:00,83.54,83.71,83.54,83.62,92200.0,48.0668,48.1646,48.0668,48.1128,92200.0
2006-08-21 13:00:00,83.64,83.64,83.5,83.54,50700.0,48.1243,48.1243,48.0438,48.0668,50700.0
2006-08-21 13:30:00,83.54,83.65,83.53,83.65,60000.0,48.0668,48.1301,48.0611,48.1301,60000.0
2006-08-21 14:00:00,83.67,83.76,83.56,83.59,111500.0,48.1416,48.1934,48.0783,48.0956,111500.0
2006-08-21 14:30:00,83.58,83.75,83.57,83.73,72900.0,48.0898,48.1876,48.0841,48.1761,72900.0
2006-08-21 15:00:00,83.74,83.75,83.65,83.67,65700.0,48.1819,48.1876,48.1301,48.1416,65700.0
2006-08-21 15:30:00,83.67,83.84,83.65,83.68,97100.0,48.1416,48.2394,48.1301,48.1474,97100.0
2006-08-22 09:30:00,83.85,83.94,83.75,83.8,166200.0,48.2452,48.297,48.1876,48.2164,166200.0
2006-08-22 10:00:00,83.8,83.89,83.75,83.81,112300.0,48.2164,48.2682,48.1876,48.2222,112300.0
2006-08-22 10:30:00,83.82,83.83,83.5,83.5,83500.0,48.2279,48.2337,48.0438,48.0438,83500.0
2006-08-22 11:00:00,83.5,83.6,83.48,83.58,106000.0,48.0438,48.1013,48.0323,48.0898,106000.0
2006-08-22 11:30:00,83.57,83.6,83.43,83.45,78500.0,48.0841,48.1013,48.0035,48.015,78500.0
2006-08-22 12:00:00,83.45,83.54,83.44,83.48,50300.0,48.015,48.0668,48.0093,48.0323,50300.0
2006-08-22 12:30:00,83.47,83.48,83.37,83.38,59600.0,48.0265,48.0323,47.969,47.9747,59600.0
2006-08-22 13:00:00,83.38,83.38,83.14,83.2,179600.0,47.9747,47.9747,47.8367,47.8712,179600.0
2006-08-22 13:30:00,83.2,83.32,83.15,83.31,77400.0,47.8712,47.9402,47.8424,47.9345,77400.0
2006-08-22 14:00:00,83.3,83.32,83.02,83.13,118200.0,47.9287,47.9402,47.7676,47.8309,118200.0
2006-08-22 14:30:00,83.13,83.22,83.12,83.2,113700.0,47.8309,47.8827,47.8251,47.8712,113700.0
2006-08-22 15:00:00,83.2,83.25,83.1,83.12,152600.0,47.8712,47.8999,47.8136,47.8251,152600.0
2006-08-22 15:30:00,83.12,83.17,82.97,83.04,217600.0,47.8251,47.8539,47.7388,47.7791,217600.0
2006-08-23 09:30:00,83.19,83.5,83.04,83.47,178800.0,47.8654,48.0438,47.7791,48.0265,178800.0
2006-08-23 10:00:00,83.43,83.58,83.34,83.56,137000.0,48.0035,48.0898,47.9517,48.0783,137000.0
2006-08-23 10:30:00,83.55,83.67,83.47,83.62,102500.0,48.0726,48.1416,48.0265,48.1128,102500.0
2006-08-23 11:00:00,83.62,83.75,83.56,83.75,99700.0,48.1128,48.1876,48.0783,48.1876,99700.0
2006-08-23 11:30:00,83.74,83.83,83.6,83.83,89300.0,48.1819,48.2337,48.1013,48.2337,89300.0
2006-08-23 12:00:00,83.82,83.83,83.69,83.77,86000.0,48.2279,48.2337,48.1531,48.1991,86000.0
2006-08-23 12:30:00,83.76,83.81,83.75,83.78,66500.0,48.1934,48.2222,48.1876,48.2049,66500.0
2006-08-23 13:00:00,83.78,83.85,83.74,83.84,62100.0,48.2049,48.2452,48.1819,48.2394,62100.0
2006-08-23 13:30:00,83.84,83.84,83.68,83.76,82700.0,48.2394,48.2394,48.1474,48.1934,82700.0
2006-08-23 14:00:00,83.75,83.79,83.6,83.74,82500.0,48.1876,48.2107,48.1013,48.1819,82500.0
2006-08-23 14:30:00,83.74,83.85,83.72,83.81,50300.0,48.1819,48.2452,48.1704,48.2222,50300.0
2006-08-23 15:00:00,83.8,83.88,83.76,83.87,79900.0,48.2164,48.2624,48.1934,48.2567,79900.0
2006-08-23 15:30:00,83.87,84.27,83.85,84.27,260200.0,48.2567,48.4868,48.2452,48.4868,260200.0
2006-08-24 09:30:00,84.3,84.37,84.03,84.17,180500.0,48.5041,48.5444,48.3487,48.4293,180500.0
2006-08-24 10:00:00,84.2,84.42,84.16,84.31,212700.0,48.4466,48.5731,48.4235,48.5098,212700.0
2006-08-24 10:30:00,84.3,84.31,83.96,84.08,135800.0,48.5041,48.5098,48.3085,48.3775,135800.0
2006-08-24 11:00:00,84.08,84.18,83.95,83.99,162400.0,48.3775,48.435,48.3027,48.3257,162400.0
2006-08-24 11:30:00,83.99,84.04,83.96,83.99,92000.0,48.3257,48.3545,48.3085,48.3257,92000.0
2006-08-24 12:00:00,83.99,83.99,83.8,83.81,140200.0,48.3257,48.3257,48.2164,48.2222,140200.0
2006-08-24 12:30:00,83.81,83.9,83.78,83.83,206800.0,48.2222,48.2739,48.2049,48.2337,206800.0
2006-08-24 13:00:00,83.83,83.88,83.75,83.87,129000.0,48.2337,48.2624,48.1876,48.2567,129000.0
2006-08-24 13:30:00,83.86,83.87,83.65,83.67,149300.0,48.2509,48.2567,48.1301,48.1416,149300.0
2006-08-24 14:00:00,83.67,83.84,83.61,83.77,174200.0,48.1416,48.2394,48.1071,48.1991,174200.0
2006-08-24 14:30:00,83.77,83.77,83.66,83.72,88100.0,48.1991,48.1991,48.1359,48.1704,88100.0
2006-08-24 15:00:00,83.71,83.72,83.44,83.5,123000.0,48.1646,48.1704,48.0093,48.0438,123000.0
2006-08-24 15:30:00,83.51,83.62,83.46,83.48,181000.0,48.0495,48.1128,48.0208,48.0323,181000.0
2006-08-25 09:30:00,83.3,83.4,82.62,82.73,169100.0,47.9287,47.9863,47.5375,47.6008,169100.0
2006-08-25 10:00:00,82.73,82.98,82.7,82.8,205600.0,47.6008,47.7446,47.5835,47.641,205600.0
2006-08-25 10:30:00,82.8,83.02,82.7,82.9,162300.0,47.641,47.7676,47.5835,47.6986,162300.0
2006-08-25 11:00:00,82.9,82.97,82.85,82.93,124000.0,47.6986,47.7388,47.6698,47.7158,124000.0
2006-08-25 11:30:00,82.94,83.0,82.82,82.92,107300.0,47.7216,47.7561,47.6525,47.7101,107300.0
2006-08-25 12:00:00,82.92,82.95,82.84,82.86,84200.0,47.7101,47.7273,47.664,47.6756,84200.0
2006-08-25 12:30:00,82.88,82.94,82.72,82.77,83900.0,47.6871,47.7216,47.595,47.6238,83900.0
2006-08-25 13:00:00,82.82,82.91,82.8,82.81,140900.0,47.6525,47.7043,47.641,47.6468,140900.0
2006-08-25 13:30:00,82.81,82.9,82.75,82.86,141300.0,47.6468,47.6986,47.6123,47.6756,141300.0
2006-08-25 14:00:00,82.86,83.04,82.86,83.01,122400.0,47.6756,47.7791,47.6756,47.7619,122400.0
2006-08-25 14:30:00,83.01,83.25,83.01,83.01,136400.0,47.7619,47.8999,47.7619,47.7619,136400.0
2006-08-25 15:00:00,83.01,83.19,82.93,83.15,100700.0,47.7619,47.8654,47.7158,47.8424,100700.0
2006-08-25 15:30:00,83.14,83.35,83.12,83.12,144900.0,47.8367,47.9575,47.8251,47.8251,144900.0
2006-08-28 09:30:00,83.0,83.49,83.0,83.45,148900.0,47.7561,48.038,47.7561,48.015,148900.0
2006-08-28 10:00:00,83.46,83.53,83.36,83.5,146100.0,48.0208,48.0611,47.9632,48.0438,146100.0
2006-08-28 10:30:00,83.5,83.76,83.49,83.61,132400.0,48.0438,48.1934,48.038,48.1071,132400.0
2006-08-28 11:00:00,83.61,83.71,83.61,83.71,102700.0,48.1071,48.1646,48.1071,48.1646,102700.0
2006-08-28 11:30:00,83.7,83.82,83.68,83.71,120300.0,48.1589,48.2279,48.1474,48.1646,120300.0
2006-08-28 12:00:00,83.71,83.73,83.55,83.6,112400.0,48.1646,48.1761,48.0726,48.1013,112400.0
2006-08-28 12:30:00,83.62,83.63,83.54,83.58,78800.0,48.1128,48.1186,48.0668,48.0898,78800.0
2006-08-28 13:00:00,83.58,83.59,83.46,83.49,75500.0,48.0898,48.0956,48.0208,48.038,75500.0
2006-08-28 13:30:00,83.49,83.6,83.49,83.6,85300.0,48.038,48.1013,48.038,48.1013,85300.0
2006-08-28 14:00:00,83.61,83.7,83.6,83.66,69700.0,48.1071,48.1589,48.1013,48.1359,69700.0
2006-08-28 14:30:00,83.67,83.71,83.58,83.69,69100.0,48.1416,48.1646,48.0898,48.1531,69100.0
2006-08-28 15:00:00,83.69,83.81,83.61,83.78,94300.0,48.1531,48.2222,48.1071,48.2049,94300.0
2006-08-28 15:30:00,83.78,83.94,83.75,83.9,134300.0,48.2049,48.297,48.1876,48.2739,134300.0
2006-08-29 09:30:00,83.87,83.99,83.61,83.95,132600.0,48.2567,48.3257,48.1071,48.3027,132600.0
2006-08-29 10:00:00,83.96,83.96,83.5,83.5,136500.0,48.3085,48.3085,48.0438,48.0438,136500.0
2006-08-29 10:30:00,83.53,83.59,83.44,83.49,213100.0,48.0611,48.0956,48.0093,48.038,213100.0
2006-08-29 11:00:00,83.49,83.55,83.42,83.5,50500.0,48.038,48.0726,47.9978,48.0438,50500.0
2006-08-29 11:30:00,83.49,83.5,83.4,83.5,58900.0,48.038,48.0438,47.9863,48.0438,58900.0
2006-08-29 12:00:00,83.5,83.62,83.47,83.61,98200.0,48.0438,48.1128,48.0265,48.1071,98200.0
2006-08-29 12:30:00,83.61,83.68,83.5,83.52,66800.0,48.1071,48.1474,48.0438,48.0553,66800.0
2006-08-29 13:00:00,83.53,83.53,83.35,83.41,102300.0,48.0611,48.0611,47.9575,47.992,102300.0
2006-08-29 13:30:00,83.43,83.45,83.3,83.43,53800.0,48.0035,48.015,47.9287,48.0035,53800.0
2006-08-29 14:00:00,83.42,83.6,83.36,83.53,111000.0,47.9978,48.1013,47.9632,48.0611,111000.0
2006-08-29 14:30:00,83.51,83.6,83.45,83.49,103000.0,48.0495,48.1013,48.015,48.038,103000.0
2006-08-29 15:00:00,83.48,83.48,83.28,83.3,170100.0,48.0323,48.0323,47.9172,47.9287,170100.0
2006-08-29 15:30:00,83.31,83.46,83.12,83.12,256500.0,47.9345,48.0208,47.8251,47.8251,256500.0
2006-08-30 09:30:00,82.11,82.11,81.41,81.92,641000.0,47.4163,47.4163,47.0121,47.3066,641000.0
2006-08-30 10:00:00,81.92,81.93,81.7,81.75,331600.0,47.3066,47.3124,47.1796,47.2084,331600.0
2006-08-30 10:30:00,81.75,81.94,81.75,81.93,429900.0,47.2084,47.3181,47.2084,47.3124,429900.0
2006-08-30 11:00:00,81.92,82.13,81.89,82.09,201200.0,47.3066,47.4279,47.2893,47.4048,201200.0
2006-08-30 11:30:00,82.09,82.09,81.94,81.98,193800.0,47.4048,47.4048,47.3181,47.3412,193800.0
2006-08-30 12:00:00,81.97,81.98,81.8,81.83,172700.0,47.3355,47.3412,47.2373,47.2546,172700.0
2006-08-30 12:30:00,81.84,82.0,81.84,81.99,84200.0,47.2604,47.3528,47.2604,47.347,84200.0
2006-08-30 13:00:00,81.99,82.01,81.93,82.01,117300.0,47.347,47.3586,47.3124,47.3586,117300.0
2006-08-30 13:30:00,82.02,82.08,81.98,82.0,96000.0,47.3643,47.399,47.3412,47.3528,96000.0
2006-08-30 14:00:00,81.99,82.05,81.96,82.0,168400.0,47.347,47.3817,47.3297,47.3528,168400.0
2006-08-30 14:30:00,82.01,82.02,81.81,81.95,203700.0,47.3586,47.3643,47.2431,47.3239,203700.0
2006-08-30 15:00:00,81.95,82.28,81.9,82.27,208500.0,47.3239,47.5145,47.295,47.5087,208500.0
2006-08-30 15:30:00,82.27,82.28,82.14,82.23,259100.0,47.5087,47.5145,47.4336,47.4856,259100.0
2006-08-31 09:30:00,81.85,82.69,81.81,82.49,190200.0,47.2662,47.7513,47.2431,47.6358,190200.0
2006-08-31 10:00:00,82.49,82.6,82.25,82.41,149100.0,47.6358,47.6993,47.4972,47.5896,149100.0
2006-08-31 10:30:00,82.39,82.42,82.0,82.05,147600.0,47.578,47.5953,47.3528,47.3817,147600.0
2006-08-31 11:00:00,82.05,82.08,81.97,81.97,140600.0,47.3817,47.399,47.3355,47.3355,140600.0
2006-08-31 11:30:00,81.98,82.01,81.94,82.01,109000.0,47.3412,47.3586,47.3181,47.3586,109000.0
2006-08-31 12:00:00,82.0,82.1,82.0,82.02,76400.0,47.3528,47.4105,47.3528,47.3643,76400.0
2006-08-31 12:30:00,82.01,82.04,81.93,81.96,60200.0,47.3586,47.3759,47.3124,47.3297,60200.0
2006-08-31 13:00:00,81.95,82.0,81.75,81.79,721700.0,47.3239,47.3528,47.2084,47.2315,721700.0
2006-08-31 13:30:00,81.78,81.87,81.66,81.87,114000.0,47.2258,47.2777,47.1565,47.2777,114000.0
2006-08-31 14:00:00,81.87,82.09,81.87,82.07,79500.0,47.2777,47.4048,47.2777,47.3932,79500.0
2006-08-31 14:30:00,82.06,82.2,81.99,82.19,138900.0,47.3874,47.4683,47.347,47.4625,138900.0
2006-08-31 15:00:00,82.2,83.2,82.2,82.76,573800.0,47.4683,48.0458,47.4683,47.7917,573800.0
2006-08-31 15:30:00,82.74,82.83,82.39,82.56,701800.0,47.7801,47.8321,47.578,47.6762,701800.0
2006-09-01 09:30:00,83.57,83.72,82.85,83.3,468500.0,48.2594,48.3461,47.8436,48.1035,468500.0
2006-09-01 10:00:00,83.28,83.39,83.1,83.27,315400.0,48.092,48.1555,47.988,48.0862,315400.0
2006-09-01 10:30:00,83.27,83.73,83.19,83.62,262800.0,48.0862,48.3518,48.04,48.2883,262800.0
2006-09-01 11:00:00,83.64,83.79,83.5,83.74,180000.0,48.2999,48.3865,48.219,48.3576,180000.0
2006-09-01 11:30:00,83.73,83.99,83.73,83.89,208400.0,48.3518,48.502,48.3518,48.4442,208400.0
2006-09-01 12:00:00,83.88,83.88,83.73,83.84,178400.0,48.4384,48.4384,48.3518,48.4153,178400.0
2006-09-01 12:30:00,83.84,84.23,83.81,84.23,173900.0,48.4153,48.6406,48.398,48.6406,173900.0
2006-09-01 13:00:00,84.23,84.29,84.03,84.04,278800.0,48.6406,48.6752,48.5251,48.5308,278800.0
2006-09-01 13:30:00,84.04,84.12,83.83,83.86,259400.0,48.5308,48.577,48.4096,48.4269,259400.0
2006-09-01 14:00:00,83.86,83.9,83.77,83.83,216200.0,48.4269,48.45,48.3749,48.4096,216200.0
2006-09-01 14:30:00,83.81,83.92,83.57,83.76,259000.0,48.398,48.4615,48.2594,48.3691,259000.0
2006-09-01 15:00:00,83.76,83.79,83.63,83.67,327900.0,48.3691,48.3865,48.2941,48.3172,327900.0
2006-09-01 15:30:00,83.67,83.89,83.58,83.69,384800.0,48.3172,48.4442,48.2652,48.3287,384800.0
2006-09-05 09:30:00,83.8,83.99,83.7,83.97,261900.0,48.3922,48.502,48.3345,48.4904,261900.0
2006-09-05 10:00:00,83.96,84.35,83.89,83.98,216200.0,48.4846,48.7099,48.4442,48.4962,216200.0
2006-09-05 10:30:00,83.96,84.03,83.85,83.96,110200.0,48.4846,48.5251,48.4211,48.4846,110200.0
2006-09-05 11:00:00,83.99,84.0,83.67,83.72,164200.0,48.502,48.5077,48.3172,48.3461,164200.0
2006-09-05 11:30:00,83.73,84.01,83.73,83.86,124000.0,48.3518,48.5135,48.3518,48.4269,124000.0
2006-09-05 12:00:00,83.86,83.87,83.7,83.76,74500.0,48.4269,48.4327,48.3345,48.3691,74500.0
2006-09-05 12:30:00,83.76,83.81,83.53,83.57,169900.0,48.3691,48.398,48.2363,48.2594,169900.0
2006-09-05 13:00:00,83.57,83.69,83.46,83.69,108000.0,48.2594,48.3287,48.1959,48.3287,108000.0
2006-09-05 13:30:00,83.69,83.69,83.29,83.5,172400.0,48.3287,48.3287,48.0977,48.219,172400.0
2006-09-05 14:00:00,83.5,83.69,83.47,83.62,127600.0,48.219,48.3287,48.2017,48.2883,127600.0
2006-09-05 14:30:00,83.62,83.66,83.49,83.51,95800.0,48.2883,48.3114,48.2132,48.2248,95800.0
2006-09-05 15:00:00,83.5,83.6,83.33,83.6,86000.0,48.219,48.2768,48.1208,48.2768,86000.0
2006-09-05 15:30:00,83.59,83.7,83.59,83.66,101100.0,48.271,48.3345,48.271,48.3114,101100.0
2006-09-06 09:30:00,83.7,83.77,83.25,83.49,194000.0,48.3345,48.3749,48.0746,48.2132,194000.0
2006-09-06 10:00:00,83.48,83.67,83.35,83.55,193800.0,48.2075,48.3172,48.1324,48.2479,193800.0
2006-09-06 10:30:00,83.55,83.65,83.51,83.59,125500.0,48.2479,48.3056,48.2248,48.271,125500.0
2006-09-06 11:00:00,83.59,83.7,83.55,83.66,149900.0,48.271,48.3345,48.2479,48.3114,149900.0
2006-09-06 11:30:00,83.67,83.73,83.6,83.62,118700.0,48.3172,48.3518,48.2768,48.2883,118700.0
2006-09-06 12:00:00,83.62,83.64,83.55,83.6,129100.0,48.2883,48.2999,48.2479,48.2768,129100.0
2006-09-06 12:30:00,83.6,83.65,83.57,83.6,84100.0,48.2768,48.3056,48.2594,48.2768,84100.0
2006-09-06 13:00:00,83.57,83.64,83.56,83.64,75400.0,48.2594,48.2999,48.2537,48.2999,75400.0
2006-09-06 13:30:00,83.63,83.65,83.55,83.55,69100.0,48.2941,48.3056,48.2479,48.2479,69100.0
2006-09-06 14:00:00,83.56,83.61,83.16,83.27,105100.0,48.2537,48.2825,48.0227,48.0862,105100.0
2006-09-06 14:30:00,83.26,83.31,83.13,83.29,91700.0,48.0804,48.1093,48.0053,48.0977,91700.0
2006-09-06 15:00:00,83.29,83.31,83.06,83.08,133800.0,48.0977,48.1093,47.9649,47.9765,133800.0
2006-09-06 15:30:00,83.07,83.36,83.01,83.29,192700.0,47.9707,48.1382,47.936,48.0977,192700.0
2006-09-07 09:30:00,83.35,83.6,83.03,83.22,185600.0,48.1324,48.2768,47.9476,48.0573,185600.0
2006-09-07 10:00:00,83.2,83.29,83.1,83.29,141600.0,48.0458,48.0977,47.988,48.0977,141600.0
2006-09-07 10:30:00,83.29,83.34,83.18,83.23,114100.0,48.0977,48.1266,48.0342,48.0631,114100.0
2006-09-07 11:00:00,83.23,83.39,83.23,83.34,175300.0,48.0631,48.1555,48.0631,48.1266,175300.0
2006-09-07 11:30:00,83.34,83.41,83.25,83.41,100900.0,48.1266,48.167,48.0746,48.167,100900.0
2006-09-07 12:00:00,83.39,83.45,83.33,83.41,90200.0,48.1555,48.1901,48.1208,48.167,90200.0
2006-09-07 12:30:00,83.43,83.45,83.4,83.4,51000.0,48.1786,48.1901,48.1613,48.1613,51000.0
2006-09-07 13:00:00,83.41,83.55,83.35,83.53,53400.0,48.167,48.2479,48.1324,48.2363,53400.0
2006-09-07 13:30:00,83.54,83.75,83.4,83.62,99500.0,48.2421,48.3634,48.1613,48.2883,99500.0
2006-09-07 14:00:00,83.64,83.64,83.35,83.47,108100.0,48.2999,48.2999,48.1324,48.2017,108100.0
2006-09-07 14:30:00,83.46,83.51,83.28,83.33,99100.0,48.1959,48.2248,48.092,48.1208,99100.0
2006-09-07 15:00:00,83.33,83.52,83.17,83.49,146900.0,48.1208,48.2306,48.0284,48.2132,146900.0
2006-09-07 15:30:00,83.47,83.53,83.28,83.5,361500.0,48.2017,48.2363,48.092,48.219,361500.0
2006-09-08 09:30:00,83.6,83.92,83.59,83.86,198000.0,48.2768,48.4615,48.271,48.4269,198000.0
2006-09-08 10:00:00,83.9,83.9,83.61,83.65,82400.0,48.45,48.45,48.2825,48.3056,82400.0
2006-09-08 10:30:00,83.63,83.77,83.62,83.68,83700.0,48.2941,48.3749,48.2883,48.323,83700.0
2006-09-08 11:00:00,83.69,83.83,83.59,83.76,124400.0,48.3287,48.4096,48.271,48.3691,124400.0
2006-09-08 11:30:00,83.76,83.78,83.7,83.7,41000.0,48.3691,48.3807,48.3345,48.3345,41000.0
2006-09-08 12:00:00,83.69,83.69,83.59,83.63,39000.0,48.3287,48.3287,48.271,48.2941,39000.0
2006-09-08 12:30:00,83.62,83.63,83.42,83.5,54500.0,48.2883,48.2941,48.1728,48.219,54500.0
2006-09-08 13:00:00,83.5,83.72,83.48,83.7,86500.0,48.219,48.3461,48.2075,48.3345,86500.0
2006-09-08 13:30:00,83.7,83.93,83.51,83.83,85200.0,48.3345,48.4673,48.2248,48.4096,85200.0
2006-09-08 14:00:00,83.84,83.92,83.66,83.74,112000.0,48.4153,48.4615,48.3114,48.3576,112000.0
2006-09-08 14:30:00,83.74,83.78,83.55,83.58,184500.0,48.3576,48.3807,48.2479,48.2652,184500.0
2006-09-08 15:00:00,83.59,83.79,83.59,83.61,108500.0,48.271,48.3865,48.271,48.2825,108500.0
2006-09-08 15:30:00,83.6,83.65,83.42,83.43,212800.0,48.2768,48.3056,48.1728,48.1786,212800.0
2006-09-11 09:30:00,83.1,83.76,83.02,83.05,228100.0,47.988,48.3691,47.9418,47.9591,228100.0
2006-09-11 10:00:00,83.08,83.26,82.97,83.1,143400.0,47.9765,48.0804,47.9129,47.988,143400.0
2006-09-11 10:30:00,83.06,83.3,83.03,83.19,136600.0,47.9649,48.1035,47.9476,48.04,136600.0
2006-09-11 11:00:00,83.21,83.24,83.04,83.16,111000.0,48.0515,48.0689,47.9534,48.0227,111000.0
2006-09-11 11:30:00,83.15,83.24,83.07,83.12,106700.0,48.0169,48.0689,47.9707,47.9996,106700.0
2006-09-11 12:00:00,83.14,83.35,83.09,83.31,172600.0,48.0111,48.1324,47.9822,48.1093,172600.0
2006-09-11 12:30:00,83.33,83.53,83.33,83.39,107800.0,48.1208,48.2363,48.1208,48.1555,107800.0
2006-09-11 13:00:00,83.39,83.51,83.11,83.42,161100.0,48.1555,48.2248,47.9938,48.1728,161100.0
2006-09-11 13:30:00,83.43,83.44,83.28,83.28,70700.0,48.1786,48.1844,48.092,48.092,70700.0
2006-09-11 14:00:00,83.28,83.3,82.88,82.91,178500.0,48.092,48.1035,47.861,47.8783,178500.0
2006-09-11 14:30:00,82.91,83.02,82.88,82.99,170600.0,47.8783,47.9418,47.861,47.9245,170600.0
2006-09-11 15:00:00,83.0,83.0,82.63,82.69,212300.0,47.9303,47.9303,47.7166,47.7513,212300.0
2006-09-11 15:30:00,82.68,82.76,82.55,82.74,265200.0,47.7455,47.7917,47.6704,47.7801,265200.0
2006-09-12 09:30:00,82.75,82.81,82.15,82.15,370000.0,47.7859,47.8205,47.4394,47.4394,370000.0
2006-09-12 10:00:00,82.12,82.3,82.05,82.26,246000.0,47.4221,47.526,47.3817,47.5029,246000.0
2006-09-12 10:30:00,82.26,82.35,81.75,81.76,265400.0,47.5029,47.5549,47.2084,47.2142,265400.0
2006-09-12 11:00:00,81.76,81.78,81.57,81.7,327900.0,47.2142,47.2258,47.1045,47.1796,327900.0
2006-09-12 11:30:00,81.73,81.95,81.7,81.74,228600.0,47.1969,47.3239,47.1796,47.2027,228600.0
2006-09-12 12:00:00,81.74,81.74,81.25,81.37,212300.0,47.2027,47.2027,46.9197,46.989,212300.0
2006-09-12 12:30:00,81.38,81.52,81.35,81.36,164300.0,46.9948,47.0756,46.9774,46.9832,164300.0
2006-09-12 13:00:00,81.35,81.39,81.22,81.3,134300.0,46.9774,47.0005,46.9024,46.9486,134300.0
2006-09-12 13:30:00,81.29,81.3,81.16,81.19,210500.0,46.9428,46.9486,46.8677,46.885,210500.0
2006-09-12 14:00:00,81.19,81.29,81.19,81.27,166200.0,46.885,46.9428,46.885,46.9312,166200.0
2006-09-12 14:30:00,81.27,81.53,81.26,81.5,608100.0,46.9312,47.0814,46.9255,47.0641,608100.0
2006-09-12 15:00:00,81.51,81.67,81.5,81.67,255700.0,47.0698,47.1622,47.0641,47.1622,255700.0
2006-09-12 15:30:00,81.66,81.69,81.55,81.66,373900.0,47.1565,47.1738,47.0929,47.1565,373900.0
2006-09-13 09:30:00,81.67,81.67,80.78,80.84,226500.0,47.1622,47.1622,46.6483,46.6829,226500.0
2006-09-13 10:00:00,80.84,81.47,80.79,81.46,265700.0,46.6829,47.0467,46.6541,47.041,265700.0
2006-09-13 10:30:00,81.46,81.55,81.37,81.5,143600.0,47.041,47.0929,46.989,47.0641,143600.0
2006-09-13 11:00:00,81.5,81.53,81.28,81.33,115800.0,47.0641,47.0814,46.937,46.9659,115800.0
2006-09-13 11:30:00,81.3,81.49,81.29,81.48,177700.0,46.9486,47.0583,46.9428,47.0525,177700.0
2006-09-13 12:00:00,81.48,81.65,81.44,81.6,107700.0,47.0525,47.1507,47.0294,47.1218,107700.0
2006-09-13 12:30:00,81.6,81.61,81.5,81.58,88300.0,47.1218,47.1276,47.0641,47.1103,88300.0
2006-09-13 13:00:00,81.57,81.57,81.46,81.49,98300.0,47.1045,47.1045,47.041,47.0583,98300.0
2006-09-13 13:30:00,81.48,81.54,81.47,81.53,93900.0,47.0525,47.0872,47.0467,47.0814,93900.0
2006-09-13 14:00:00,81.51,81.86,81.5,81.76,224000.0,47.0698,47.272,47.0641,47.2142,224000.0
2006-09-13 14:30:00,81.76,82.34,81.65,82.34,234100.0,47.2142,47.5491,47.1507,47.5491,234100.0
2006-09-13 15:00:00,82.31,82.32,81.88,82.1,118900.0,47.5318,47.5376,47.2835,47.4105,118900.0
2006-09-13 15:30:00,82.12,82.33,82.07,82.2,186500.0,47.4221,47.5434,47.3932,47.4683,186500.0
2006-09-14 09:30:00,82.25,82.59,82.25,82.29,211700.0,47.4972,47.6935,47.4972,47.5203,211700.0
2006-09-14 10:00:00,82.28,82.43,82.04,82.25,110100.0,47.5145,47.6011,47.3759,47.4972,110100.0
2006-09-14 10:30:00,82.26,82.93,82.26,82.84,204000.0,47.5029,47.8898,47.5029,47.8379,204000.0
2006-09-14 11:00:00,82.83,82.98,82.75,82.91,116300.0,47.8321,47.9187,47.7859,47.8783,116300.0
2006-09-14 11:30:00,82.9,82.95,82.81,82.89,75500.0,47.8725,47.9014,47.8205,47.8667,75500.0
2006-09-14 12:00:00,82.9,83.0,82.73,82.95,107800.0,47.8725,47.9303,47.7744,47.9014,107800.0
2006-09-14 12:30:00,82.95,83.14,82.92,83.14,71300.0,47.9014,48.0111,47.8841,48.0111,71300.0
2006-09-14 13:00:00,83.11,83.28,83.01,83.15,126700.0,47.9938,48.092,47.936,48.0169,126700.0
2006-09-14 13:30:00,83.15,83.23,82.96,82.98,70700.0,48.0169,48.0631,47.9072,47.9187,70700.0
2006-09-14 14:00:00,82.98,83.06,82.77,82.8,87400.0,47.9187,47.9649,47.7975,47.8148,87400.0
2006-09-14 14:30:00,82.8,82.89,82.63,82.73,84400.0,47.8148,47.8667,47.7166,47.7744,84400.0
2006-09-14 15:00:00,82.73,82.74,82.49,82.51,73100.0,47.7744,47.7801,47.6358,47.6473,73100.0
2006-09-14 15:30:00,82.53,82.81,82.5,82.7,88800.0,47.6589,47.8205,47.6415,47.757,88800.0
2006-09-15 09:30:00,83.05,83.24,82.93,83.22,366700.0,47.9591,48.0689,47.8898,48.0573,366700.0
2006-09-15 10:00:00,83.22,83.5,83.09,83.31,137800.0,48.0573,48.219,47.9822,48.1093,137800.0
2006-09-15 10:30:00,83.3,83.37,83.09,83.2,109400.0,48.1035,48.1439,47.9822,48.0458,109400.0
2006-09-15 11:00:00,83.2,83.23,82.79,82.89,113500.0,48.0458,48.0631,47.809,47.8667,113500.0
2006-09-15 11:30:00,82.88,83.16,82.84,83.0,125500.0,47.861,48.0227,47.8379,47.9303,125500.0
2006-09-15 12:00:00,82.98,83.32,82.9,83.08,169800.0,47.9187,48.1151,47.8725,47.9765,169800.0
2006-09-15 12:30:00,83.1,83.25,82.9,82.96,137900.0,47.988,48.0746,47.8725,47.9072,137900.0
2006-09-15 13:00:00,82.96,83.01,82.9,82.91,58900.0,47.9072,47.936,47.8725,47.8783,58900.0
2006-09-15 13:30:00,82.91,83.21,82.9,83.08,113900.0,47.8783,48.0515,47.8725,47.9765,113900.0
2006-09-15 14:00:00,83.08,83.11,82.82,82.84,68300.0,47.9765,47.9938,47.8263,47.8379,68300.0
2006-09-15 14:30:00,82.83,82.99,82.83,82.95,81000.0,47.8321,47.9245,47.8321,47.9014,81000.0
2006-09-15 15:00:00,82.95,83.02,82.9,82.98,312100.0,47.9014,47.9418,47.8725,47.9187,312100.0
2006-09-15 15:30:00,82.98,83.03,82.89,83.0,483100.0,47.9187,47.9476,47.8667,47.9303,483100.0
2006-09-18 09:30:00,83.25,83.25,82.37,82.52,164700.0,48.0746,48.0746,47.5665,47.6531,164700.0
2006-09-18 10:00:00,82.54,82.95,82.52,82.57,183900.0,47.6646,47.9014,47.6531,47.682,183900.0
2006-09-18 10:30:00,82.57,82.65,82.46,82.52,198700.0,47.682,47.7282,47.6184,47.6531,198700.0
2006-09-18 11:00:00,82.52,82.62,82.41,82.54,229500.0,47.6531,47.7108,47.5896,47.6646,229500.0
2006-09-18 11:30:00,82.54,82.72,82.5,82.63,68800.0,47.6646,47.7686,47.6415,47.7166,68800.0
2006-09-18 12:00:00,82.61,82.63,82.33,82.38,70100.0,47.7051,47.7166,47.5434,47.5722,70100.0
2006-09-18 12:30:00,82.37,82.58,82.28,82.52,72500.0,47.5665,47.6877,47.5145,47.6531,72500.0
2006-09-18 13:00:00,82.5,82.51,82.18,82.2,79400.0,47.6415,47.6473,47.4567,47.4683,79400.0
2006-09-18 13:30:00,82.2,82.21,82.0,82.1,92400.0,47.4683,47.4741,47.3528,47.4105,92400.0
2006-09-18 14:00:00,82.1,82.1,81.89,81.91,109300.0,47.4105,47.4105,47.2893,47.3008,109300.0
2006-09-18 14:30:00,81.92,81.98,81.88,81.93,88600.0,47.3066,47.3412,47.2835,47.3124,88600.0
2006-09-18 15:00:00,81.94,82.19,81.93,82.15,203500.0,47.3181,47.4625,47.3124,47.4394,203500.0
2006-09-18 15:30:00,82.16,82.28,81.84,81.85,289200.0,47.4452,47.5145,47.2604,47.2662,289200.0
2006-09-19 09:30:00,81.59,81.89,81.49,81.8,173200.0,47.116,47.2893,47.0583,47.2373,173200.0
2006-09-19 10:00:00,81.8,81.99,81.5,81.61,176600.0,47.2373,47.347,47.0641,47.1276,176600.0
2006-09-19 10:30:00,81.59,81.78,81.43,81.77,109500.0,47.116,47.2258,47.0236,47.22,109500.0
2006-09-19 11:00:00,81.76,82.21,81.75,82.0,153500.0,47.2142,47.4741,47.2084,47.3528,153500.0
2006-09-19 11:30:00,82.03,82.1,82.0,82.0,123400.0,47.3701,47.4105,47.3528,47.3528,123400.0
2006-09-19 12:00:00,82.0,82.2,81.96,82.12,63600.0,47.3528,47.4683,47.3297,47.4221,63600.0
2006-09-19 12:30:00,82.12,82.15,82.08,82.14,65000.0,47.4221,47.4394,47.399,47.4336,65000.0
2006-09-19 13:00:00,82.14,82.25,82.07,82.08,73400.0,47.4336,47.4972,47.3932,47.399,73400.0
2006-09-19 13:30:00,82.07,82.2,81.97,82.18,51200.0,47.3932,47.4683,47.3355,47.4567,51200.0
2006-09-19 14:00:00,82.18,82.28,82.12,82.17,118600.0,47.4567,47.5145,47.4221,47.451,118600.0
2006-09-19 14:30:00,82.17,82.21,82.08,82.15,69500.0,47.451,47.4741,47.399,47.4394,69500.0
2006-09-19 15:00:00,82.16,82.38,82.07,82.36,101900.0,47.4452,47.5722,47.3932,47.5607,101900.0
2006-09-19 15:30:00,82.36,82.4,82.24,82.28,235700.0,47.5607,47.5838,47.4914,47.5145,235700.0
2006-09-20 09:30:00,82.65,83.0,82.63,82.83,83400.0,47.7282,47.9303,47.7166,47.8321,83400.0
2006-09-20 10:00:00,82.82,83.15,82.67,83.13,78900.0,47.8263,48.0169,47.7397,48.0053,78900.0
2006-09-20 10:30:00,83.13,83.3,82.85,82.96,135400.0,48.0053,48.1035,47.8436,47.9072,135400.0
2006-09-20 11:00:00,82.96,83.09,82.86,83.01,55200.0,47.9072,47.9822,47.8494,47.936,55200.0
2006-09-20 11:30:00,83.0,83.11,82.95,83.04,30600.0,47.9303,47.9938,47.9014,47.9534,30600.0
2006-09-20 12:00:00,83.04,83.04,82.83,82.85,50100.0,47.9534,47.9534,47.8321,47.8436,50100.0
2006-09-20 12:30:00,82.84,82.88,82.7,82.74,69400.0,47.8379,47.861,47.757,47.7801,69400.0
2006-09-20 13:00:00,82.74,82.84,82.71,82.76,55300.0,47.7801,47.8379,47.7628,47.7917,55300.0
2006-09-20 13:30:00,82.76,82.82,82.71,82.8,82200.0,47.7917,47.8263,47.7628,47.8148,82200.0
2006-09-20 14:00:00,82.78,82.87,82.62,82.74,148700.0,47.8032,47.8552,47.7108,47.7801,148700.0
2006-09-20 14:30:00,82.65,83.0,82.65,82.94,206200.0,47.7282,47.9303,47.7282,47.8956,206200.0
2006-09-20 15:00:00,82.94,83.04,82.86,82.97,165400.0,47.8956,47.9534,47.8494,47.9129,165400.0
2006-09-20 15:30:00,82.97,82.97,82.83,82.83,231600.0,47.9129,47.9129,47.8321,47.8321,231600.0
2006-09-21 09:30:00,82.85,82.91,82.71,82.76,140000.0,47.8436,47.8783,47.7628,47.7917,140000.0
2006-09-21 10:00:00,82.76,83.0,82.75,82.98,97900.0,47.7917,47.9303,47.7859,47.9187,97900.0
2006-09-21 10:30:00,82.99,83.0,82.84,82.84,146100.0,47.9245,47.9303,47.8379,47.8379,146100.0
2006-09-21 11:00:00,82.84,83.17,82.83,83.05,178000.0,47.8379,48.0284,47.8321,47.9591,178000.0
2006-09-21 11:30:00,83.04,83.28,83.04,83.1,78400.0,47.9534,48.092,47.9534,47.988,78400.0
2006-09-21 12:00:00,83.1,83.14,82.86,82.9,398600.0,47.988,48.0111,47.8494,47.8725,398600.0
2006-09-21 12:30:00,82.9,82.97,82.75,82.78,57300.0,47.8725,47.9129,47.7859,47.8032,57300.0
2006-09-21 13:00:00,82.75,82.85,82.42,82.68,91400.0,47.7859,47.8436,47.5953,47.7455,91400.0
2006-09-21 13:30:00,82.65,82.7,82.52,82.63,116200.0,47.7282,47.757,47.6531,47.7166,116200.0
2006-09-21 14:00:00,82.63,82.7,82.28,82.28,117600.0,47.7166,47.757,47.5145,47.5145,117600.0
2006-09-21 14:30:00,82.28,82.62,82.24,82.41,120800.0,47.5145,47.7108,47.4914,47.5896,120800.0
2006-09-21 15:00:00,82.38,82.51,82.22,82.42,143800.0,47.5722,47.6473,47.4798,47.5953,143800.0
2006-09-21 15:30:00,82.42,82.64,82.42,82.57,145900.0,47.5953,47.7224,47.5953,47.682,145900.0
2006-09-22 09:30:00,82.73,82.96,82.51,82.8,169700.0,47.7744,47.9072,47.6473,47.8148,169700.0
2006-09-22 10:00:00,82.76,83.03,82.68,82.92,129400.0,47.7917,47.9476,47.7455,47.8841,129400.0
2006-09-22 10:30:00,82.91,83.03,82.67,82.88,93100.0,47.8783,47.9476,47.7397,47.861,93100.0
2006-09-22 11:00:00,82.87,83.09,82.85,83.07,61300.0,47.8552,47.9822,47.8436,47.9707,61300.0
2006-09-22 11:30:00,83.07,83.26,83.02,83.12,121900.0,47.9707,48.0804,47.9418,47.9996,121900.0
2006-09-22 12:00:00,83.11,83.11,82.95,83.03,96300.0,47.9938,47.9938,47.9014,47.9476,96300.0
2006-09-22 12:30:00,82.96,83.01,82.93,82.96,32200.0,47.9072,47.936,47.8898,47.9072,32200.0
2006-09-22 13:00:00,82.95,83.06,82.89,82.95,43100.0,47.9014,47.9649,47.8667,47.9014,43100.0
2006-09-22 13:30:00,82.95,82.97,82.77,82.86,83900.0,47.9014,47.9129,47.7975,47.8494,83900.0
2006-09-22 14:00:00,82.86,82.94,82.82,82.91,55800.0,47.8494,47.8956,47.8263,47.8783,55800.0
2006-09-22 14:30:00,82.93,82.95,82.78,82.94,71800.0,47.8898,47.9014,47.8032,47.8956,71800.0
2006-09-22 15:00:00,82.95,83.11,82.89,83.03,49600.0,47.9014,47.9938,47.8667,47.9476,49600.0
2006-09-22 15:30:00,83.03,83.09,82.89,82.92,100500.0,47.9476,47.9822,47.8667,47.8841,100500.0
2006-09-25 09:30:00,82.93,83.47,82.91,83.2,125000.0,47.8898,48.2017,47.8783,48.0458,125000.0
2006-09-25 10:00:00,83.18,83.39,83.1,83.31,112600.0,48.0342,48.1555,47.988,48.1093,112600.0
2006-09-25 10:30:00,83.32,83.77,83.16,83.68,241600.0,48.1151,48.3749,48.0227,48.323,241600.0
2006-09-25 11:00:00,83.68,83.96,83.6,83.64,163800.0,48.323,48.4846,48.2768,48.2999,163800.0
2006-09-25 11:30:00,83.62,83.72,83.41,83.68,175500.0,48.2883,48.3461,48.167,48.323,175500.0
2006-09-25 12:00:00,83.67,83.75,83.46,83.68,100900.0,48.3172,48.3634,48.1959,48.323,100900.0
2006-09-25 12:30:00,83.68,83.95,83.59,83.92,91100.0,48.323,48.4789,48.271,48.4615,91100.0
2006-09-25 13:00:00,83.93,84.17,83.9,83.96,260400.0,48.4673,48.6059,48.45,48.4846,260400.0
2006-09-25 13:30:00,83.96,84.13,83.89,83.97,120900.0,48.4846,48.5828,48.4442,48.4904,120900.0
2006-09-25 14:00:00,83.97,84.4,83.93,84.32,207500.0,48.4904,48.7387,48.4673,48.6925,207500.0
2006-09-25 14:30:00,84.32,85.01,84.31,84.84,308500.0,48.6925,49.091,48.6868,48.9928,308500.0
2006-09-25 15:00:00,84.82,85.0,84.82,84.99,202000.0,48.9813,49.0852,48.9813,49.0794,202000.0
2006-09-25 15:30:00,84.99,85.1,84.9,84.95,309000.0,49.0794,49.143,49.0275,49.0563,309000.0
2006-09-26 09:30:00,85.15,85.83,85.09,85.76,434200.0,49.1718,49.5645,49.1372,49.5241,434200.0
2006-09-26 10:00:00,85.77,86.15,85.77,85.91,330500.0,49.5299,49.7493,49.5299,49.6107,330500.0
2006-09-26 10:30:00,85.9,85.9,85.5,85.58,280700.0,49.6049,49.6049,49.374,49.4202,280700.0
2006-09-26 11:00:00,85.58,85.75,85.58,85.61,219800.0,49.4202,49.5183,49.4202,49.4375,219800.0
2006-09-26 11:30:00,85.61,85.65,85.44,85.53,175500.0,49.4375,49.4606,49.3393,49.3913,175500.0
2006-09-26 12:00:00,85.51,85.64,85.41,85.6,129700.0,49.3797,49.4548,49.322,49.4317,129700.0
2006-09-26 12:30:00,85.57,85.58,85.41,85.53,148100.0,49.4144,49.4202,49.322,49.3913,148100.0
2006-09-26 13:00:00,85.52,85.69,85.48,85.68,109600.0,49.3855,49.4837,49.3624,49.4779,109600.0
2006-09-26 13:30:00,85.68,86.0,85.66,85.98,137200.0,49.4779,49.6627,49.4663,49.6511,137200.0
2006-09-26 14:00:00,85.98,85.99,85.43,85.58,147600.0,49.6511,49.6569,49.3335,49.4202,147600.0
2006-09-26 14:30:00,85.58,85.86,85.56,85.59,115900.0,49.4202,49.5818,49.4086,49.4259,115900.0
2006-09-26 15:00:00,85.6,85.64,85.37,85.37,134300.0,49.4317,49.4548,49.2989,49.2989,134300.0
2006-09-26 15:30:00,85.38,85.5,85.35,85.38,211100.0,49.3047,49.374,49.2873,49.3047,211100.0
2006-09-27 09:30:00,85.35,85.85,85.2,85.77,295600.0,49.2873,49.5761,49.2007,49.5299,295600.0
2006-09-27 10:00:00,85.77,86.09,85.49,85.66,200400.0,49.5299,49.7147,49.3682,49.4663,200400.0
2006-09-27 10:30:00,85.73,85.96,85.45,85.59,113500.0,49.5068,49.6396,49.3451,49.4259,113500.0
2006-09-27 11:00:00,85.59,85.67,85.28,85.49,90900.0,49.4259,49.4721,49.2469,49.3682,90900.0
2006-09-27 11:30:00,85.49,85.5,85.27,85.36,124300.0,49.3682,49.374,49.2411,49.2931,124300.0
2006-09-27 12:00:00,85.35,85.42,85.15,85.17,107600.0,49.2873,49.3278,49.1718,49.1834,107600.0
2006-09-27 12:30:00,85.17,85.33,85.04,85.3,76000.0,49.1834,49.2758,49.1083,49.2585,76000.0
2006-09-27 13:00:00,85.31,85.53,85.26,85.47,55300.0,49.2642,49.3913,49.2354,49.3566,55300.0
2006-09-27 13:30:00,85.46,85.47,85.21,85.46,117700.0,49.3509,49.3566,49.2065,49.3509,117700.0
2006-09-27 14:00:00,85.45,85.5,85.22,85.23,76300.0,49.3451,49.374,49.2123,49.218,76300.0
2006-09-27 14:30:00,85.24,85.43,85.19,85.36,66600.0,49.2238,49.3335,49.1949,49.2931,66600.0
2006-09-27 15:00:00,85.37,85.37,85.02,85.18,133800.0,49.2989,49.2989,49.0968,49.1892,133800.0
2006-09-27 15:30:00,85.18,85.3,84.96,85.12,329800.0,49.1892,49.2585,49.0621,49.1545,329800.0
2006-09-28 09:30:00,85.4,85.68,84.84,85.18,148500.0,49.3162,49.4779,48.9928,49.1892,148500.0
2006-09-28 10:00:00,85.17,85.37,85.11,85.2,89500.0,49.1834,49.2989,49.1487,49.2007,89500.0
2006-09-28 10:30:00,85.2,85.22,85.05,85.18,93700.0,49.2007,49.2123,49.1141,49.1892,93700.0
2006-09-28 11:00:00,85.19,85.2,85.11,85.19,93300.0,49.1949,49.2007,49.1487,49.1949,93300.0
2006-09-28 11:30:00,85.19,85.28,85.0,85.06,61300.0,49.1949,49.2469,49.0852,49.1199,61300.0
2006-09-28 12:00:00,85.06,85.47,84.95,85.46,77900.0,49.1199,49.3566,49.0563,49.3509,77900.0
2006-09-28 12:30:00,85.45,85.64,85.38,85.53,62800.0,49.3451,49.4548,49.3047,49.3913,62800.0
2006-09-28 13:00:00,85.51,85.73,85.51,85.65,56600.0,49.3797,49.5068,49.3797,49.4606,56600.0
2006-09-28 13:30:00,85.66,85.71,85.33,85.35,86700.0,49.4663,49.4952,49.2758,49.2873,86700.0
2006-09-28 14:00:00,85.34,85.43,85.24,85.3,99200.0,49.2816,49.3335,49.2238,49.2585,99200.0
2006-09-28 14:30:00,85.29,85.55,85.25,85.53,114000.0,49.2527,49.4028,49.2296,49.3913,114000.0
2006-09-28 15:00:00,85.53,85.56,85.43,85.45,106200.0,49.3913,49.4086,49.3335,49.3451,106200.0
2006-09-28 15:30:00,85.46,85.7,85.39,85.56,136900.0,49.3509,49.4894,49.3104,49.4086,136900.0
2006-09-29 09:30:00,86.45,86.45,85.98,86.01,264100.0,49.9226,49.9226,49.6511,49.6685,264100.0
2006-09-29 10:00:00,86.01,86.08,85.68,85.83,144900.0,49.6685,49.7089,49.4779,49.5645,144900.0
2006-09-29 10:30:00,85.85,86.04,85.72,86.03,102800.0,49.5761,49.6858,49.501,49.68,102800.0
2006-09-29 11:00:00,86.01,86.12,85.74,85.82,68300.0,49.6685,49.732,49.5125,49.5587,68300.0
2006-09-29 11:30:00,85.82,85.91,85.73,85.89,162900.0,49.5587,49.6107,49.5068,49.5992,162900.0
2006-09-29 12:00:00,85.88,85.92,85.72,85.92,70600.0,49.5934,49.6165,49.501,49.6165,70600.0
2006-09-29 12:30:00,85.91,85.97,85.87,85.97,53000.0,49.6107,49.6454,49.5876,49.6454,53000.0
2006-09-29 13:00:00,85.96,85.99,85.79,85.81,53100.0,49.6396,49.6569,49.5414,49.553,53100.0
2006-09-29 13:30:00,85.8,85.92,85.8,85.86,61800.0,49.5472,49.6165,49.5472,49.5818,61800.0
2006-09-29 14:00:00,85.86,86.04,85.86,86.03,86700.0,49.5818,49.6858,49.5818,49.68,86700.0
2006-09-29 14:30:00,86.03,86.15,85.99,86.0,130400.0,49.68,49.7493,49.6569,49.6627,130400.0
2006-09-29 15:00:00,86.0,86.12,85.85,86.12,98200.0,49.6627,49.732,49.5761,49.732,98200.0
2006-09-29 15:30:00,86.13,86.22,86.02,86.12,131700.0,49.7378,49.7897,49.6742,49.732,131700.0
2006-10-02 09:30:00,86.4,86.66,86.32,86.49,175500.0,49.8937,50.0438,49.8475,49.9457,175500.0
2006-10-02 10:00:00,86.49,86.98,86.47,86.95,157600.0,49.9457,50.2286,49.9341,50.2113,157600.0
2006-10-02 10:30:00,86.95,87.0,86.9,86.98,111900.0,50.2113,50.2402,50.1824,50.2286,111900.0
2006-10-02 11:00:00,86.98,87.26,86.97,87.2,80800.0,50.2286,50.3903,50.2228,50.3557,80800.0
2006-10-02 11:30:00,87.21,87.39,87.17,87.27,144300.0,50.3614,50.4654,50.3383,50.3961,144300.0
2006-10-02 12:00:00,87.27,87.3,87.04,87.1,170300.0,50.3961,50.4134,50.2633,50.2979,170300.0
2006-10-02 12:30:00,87.09,87.25,87.05,87.23,99700.0,50.2921,50.3845,50.269,50.373,99700.0
2006-10-02 13:00:00,87.23,87.36,87.23,87.27,137000.0,50.373,50.4481,50.373,50.3961,137000.0
2006-10-02 13:30:00,87.27,87.29,86.98,87.03,94100.0,50.3961,50.4076,50.2286,50.2575,94100.0
2006-10-02 14:00:00,87.03,87.34,86.94,87.23,82400.0,50.2575,50.4365,50.2055,50.373,82400.0
2006-10-02 14:30:00,87.22,87.33,87.07,87.1,97700.0,50.3672,50.4307,50.2806,50.2979,97700.0
2006-10-02 15:00:00,87.1,87.1,86.87,87.05,138800.0,50.2979,50.2979,50.1651,50.269,138800.0
2006-10-02 15:30:00,87.05,87.08,86.85,86.96,201100.0,50.269,50.2864,50.1535,50.2171,201100.0
2006-10-03 09:30:00,86.96,87.5,86.83,87.49,90600.0,50.2171,50.5289,50.142,50.5231,90600.0
2006-10-03 10:00:00,87.5,87.94,87.36,87.9,150900.0,50.5289,50.783,50.4481,50.7599,150900.0
2006-10-03 10:30:00,87.9,87.93,87.59,87.63,80700.0,50.7599,50.7772,50.5809,50.604,80700.0
2006-10-03 11:00:00,87.64,87.64,87.47,87.5,146400.0,50.6097,50.6097,50.5116,50.5289,146400.0
2006-10-03 11:30:00,87.49,87.57,87.11,87.12,84900.0,50.5231,50.5693,50.3037,50.3095,84900.0
2006-10-03 12:00:00,87.1,87.42,87.07,87.26,151100.0,50.2979,50.4827,50.2806,50.3903,151100.0
2006-10-03 12:30:00,87.26,87.36,86.97,87.03,120000.0,50.3903,50.4481,50.2228,50.2575,120000.0
2006-10-03 13:00:00,87.03,87.03,86.79,86.88,171100.0,50.2575,50.2575,50.1189,50.1709,171100.0
2006-10-03 13:30:00,86.88,87.09,86.83,87.02,164800.0,50.1709,50.2921,50.142,50.2517,164800.0
2006-10-03 14:00:00,87.02,87.12,86.76,86.77,125300.0,50.2517,50.3095,50.1016,50.1073,125300.0
2006-10-03 14:30:00,86.8,87.02,86.79,86.9,99800.0,50.1247,50.2517,50.1189,50.1824,99800.0
2006-10-03 15:00:00,86.88,86.88,86.61,86.71,177500.0,50.1709,50.1709,50.0149,50.0727,177500.0
2006-10-03 15:30:00,86.72,86.92,86.66,86.8,104100.0,50.0785,50.194,50.0438,50.1247,104100.0
2006-10-04 09:30:00,86.8,86.98,86.66,86.9,102800.0,50.1247,50.2286,50.0438,50.1824,102800.0
2006-10-04 10:00:00,86.92,87.0,86.75,86.99,97100.0,50.194,50.2402,50.0958,50.2344,97100.0
2006-10-04 10:30:00,86.98,87.03,86.82,86.88,108500.0,50.2286,50.2575,50.1362,50.1709,108500.0
2006-10-04 11:00:00,86.86,87.07,86.82,87.01,116600.0,50.1593,50.2806,50.1362,50.2459,116600.0
2006-10-04 11:30:00,87.01,87.2,86.94,87.0,95800.0,50.2459,50.3557,50.2055,50.2402,95800.0
2006-10-04 12:00:00,86.98,87.1,86.89,87.05,57500.0,50.2286,50.2979,50.1766,50.269,57500.0
2006-10-04 12:30:00,87.05,87.25,87.04,87.24,75200.0,50.269,50.3845,50.2633,50.3788,75200.0
2006-10-04 13:00:00,87.24,87.25,86.98,87.2,55700.0,50.3788,50.3845,50.2286,50.3557,55700.0
2006-10-04 13:30:00,87.2,87.3,87.03,87.11,75600.0,50.3557,50.4134,50.2575,50.3037,75600.0
2006-10-04 14:00:00,87.1,87.2,86.98,87.18,80800.0,50.2979,50.3557,50.2286,50.3441,80800.0
2006-10-04 14:30:00,87.17,87.38,87.13,87.37,141200.0,50.3383,50.4596,50.3152,50.4538,141200.0
2006-10-04 15:00:00,87.37,87.68,87.35,87.5,111500.0,50.4538,50.6328,50.4423,50.5289,111500.0
2006-10-04 15:30:00,87.49,87.85,87.42,87.83,194100.0,50.5231,50.731,50.4827,50.7195,194100.0
2006-10-05 09:30:00,87.88,87.88,87.67,87.88,137900.0,50.7483,50.7483,50.6271,50.7483,137900.0
2006-10-05 10:00:00,87.88,87.94,87.53,87.54,90300.0,50.7483,50.783,50.5462,50.552,90300.0
2006-10-05 10:30:00,87.53,87.64,87.39,87.56,97200.0,50.5462,50.6097,50.4654,50.5635,97200.0
2006-10-05 11:00:00,87.55,87.56,87.18,87.42,93200.0,50.5578,50.5635,50.3441,50.4827,93200.0
2006-10-05 11:30:00,87.42,87.42,86.91,86.95,126900.0,50.4827,50.4827,50.1882,50.2113,126900.0
2006-10-05 12:00:00,86.95,86.99,86.75,86.99,390000.0,50.2113,50.2344,50.0958,50.2344,390000.0
2006-10-05 12:30:00,86.99,86.99,86.67,86.84,251100.0,50.2344,50.2344,50.0496,50.1478,251100.0
2006-10-05 13:00:00,86.86,87.08,86.81,86.99,87100.0,50.1593,50.2864,50.1304,50.2344,87100.0
2006-10-05 13:30:00,87.0,87.22,86.9,87.19,135200.0,50.2402,50.3672,50.1824,50.3499,135200.0
2006-10-05 14:00:00,87.19,87.4,87.16,87.3,91400.0,50.3499,50.4712,50.3326,50.4134,91400.0
2006-10-05 14:30:00,87.29,87.52,87.25,87.36,100700.0,50.4076,50.5404,50.3845,50.4481,100700.0
2006-10-05 15:00:00,87.37,87.65,87.32,87.6,74500.0,50.4538,50.6155,50.425,50.5866,74500.0
2006-10-05 15:30:00,87.6,87.8,87.55,87.74,112500.0,50.5866,50.7021,50.5578,50.6675,112500.0
2006-10-06 09:30:00,87.2,87.24,86.75,86.78,157900.0,50.3557,50.3788,50.0958,50.1131,157900.0
2006-10-06 10:00:00,86.74,86.87,86.58,86.6,110000.0,50.09,50.1651,49.9976,50.0092,110000.0
2006-10-06 10:30:00,86.61,86.91,86.57,86.9,104600.0,50.0149,50.1882,49.9918,50.1824,104600.0
2006-10-06 11:00:00,86.9,87.07,86.88,86.99,119900.0,50.1824,50.2806,50.1709,50.2344,119900.0
2006-10-06 11:30:00,86.98,87.01,86.65,86.73,107300.0,50.2286,50.2459,50.038,50.0842,107300.0
2006-10-06 12:00:00,86.74,86.74,86.46,86.54,95400.0,50.09,50.09,49.9283,49.9745,95400.0
2006-10-06 12:30:00,86.54,86.57,86.33,86.5,92500.0,49.9745,49.9918,49.8533,49.9514,92500.0
2006-10-06 13:00:00,86.53,87.06,86.53,87.05,130200.0,49.9687,50.2748,49.9687,50.269,130200.0
2006-10-06 13:30:00,87.05,87.31,86.93,87.2,86800.0,50.269,50.4192,50.1997,50.3557,86800.0
2006-10-06 14:00:00,87.2,87.44,87.18,87.43,79100.0,50.3557,50.4943,50.3441,50.4885,79100.0
2006-10-06 14:30:00,87.44,87.53,87.37,87.45,67000.0,50.4943,50.5462,50.4538,50.5,67000.0
2006-10-06 15:00:00,87.45,87.45,87.18,87.27,79400.0,50.5,50.5,50.3441,50.3961,79400.0
2006-10-06 15:30:00,87.27,87.44,87.19,87.44,90900.0,50.3961,50.4943,50.3499,50.4943,90900.0
2006-10-09 09:30:00,87.5,87.88,87.49,87.73,133400.0,50.5289,50.7483,50.5231,50.6617,133400.0
2006-10-09 10:00:00,87.73,87.92,87.35,87.58,188100.0,50.6617,50.7714,50.4423,50.5751,188100.0
2006-10-09 10:30:00,87.58,87.74,87.48,87.74,128600.0,50.5751,50.6675,50.5173,50.6675,128600.0
2006-10-09 11:00:00,87.74,87.87,87.66,87.86,90600.0,50.6675,50.7426,50.6213,50.7368,90600.0
2006-10-09 11:30:00,87.85,87.94,87.8,87.88,96600.0,50.731,50.783,50.7021,50.7483,96600.0
2006-10-09 12:00:00,87.88,88.0,87.86,87.97,71100.0,50.7483,50.8176,50.7368,50.8003,71100.0
2006-10-09 12:30:00,87.97,88.2,87.97,88.2,131600.0,50.8003,50.9331,50.8003,50.9331,131600.0
2006-10-09 13:00:00,88.19,88.47,88.15,88.43,129300.0,50.9274,51.089,50.9043,51.0659,129300.0
2006-10-09 13:30:00,88.45,88.53,88.16,88.16,145700.0,51.0775,51.1237,50.91,50.91,145700.0
2006-10-09 14:00:00,88.16,88.48,88.16,88.48,149800.0,50.91,51.0948,50.91,51.0948,149800.0
2006-10-09 14:30:00,88.47,88.51,88.35,88.44,135300.0,51.089,51.1121,51.0198,51.0717,135300.0
2006-10-09 15:00:00,88.44,88.57,88.38,88.47,181100.0,51.0717,51.1468,51.0371,51.089,181100.0
2006-10-09 15:30:00,88.46,88.71,88.45,88.61,181600.0,51.0833,51.2276,51.0775,51.1699,181600.0
2006-10-10 09:30:00,88.35,88.65,88.09,88.35,203600.0,51.0198,51.193,50.8696,51.0198,203600.0
2006-10-10 10:00:00,88.35,88.41,88.07,88.29,208500.0,51.0198,51.0544,50.8581,50.9851,208500.0
2006-10-10 10:30:00,88.33,88.7,88.31,88.67,213400.0,51.0082,51.2219,50.9967,51.2045,213400.0
2006-10-10 11:00:00,88.67,88.87,88.67,88.78,219000.0,51.2045,51.32,51.2045,51.2681,219000.0
2006-10-10 11:30:00,88.78,88.85,88.7,88.83,98100.0,51.2681,51.3085,51.2219,51.2969,98100.0
2006-10-10 12:00:00,88.81,88.88,88.7,88.72,93500.0,51.2854,51.3258,51.2219,51.2334,93500.0
2006-10-10 12:30:00,88.72,88.8,88.64,88.79,45500.0,51.2334,51.2796,51.1872,51.2738,45500.0
2006-10-10 13:00:00,88.79,88.84,88.7,88.83,117900.0,51.2738,51.3027,51.2219,51.2969,117900.0
2006-10-10 13:30:00,88.83,88.88,88.7,88.79,102800.0,51.2969,51.3258,51.2219,51.2738,102800.0
2006-10-10 14:00:00,88.8,88.9,88.74,88.85,145900.0,51.2796,51.3374,51.245,51.3085,145900.0
2006-10-10 14:30:00,88.87,88.94,87.68,88.75,270300.0,51.32,51.3605,50.6328,51.2507,270300.0
2006-10-10 15:00:00,88.75,88.82,88.65,88.72,75500.0,51.2507,51.2912,51.193,51.2334,75500.0
2006-10-10 15:30:00,88.7,88.75,88.6,88.7,124300.0,51.2219,51.2507,51.1641,51.2219,124300.0
2006-10-11 09:30:00,88.69,88.69,88.34,88.6,139100.0,51.2161,51.2161,51.014,51.1641,139100.0
2006-10-11 10:00:00,88.6,88.61,87.93,87.93,162000.0,51.1641,51.1699,50.7772,50.7772,162000.0
2006-10-11 10:30:00,87.93,87.97,87.5,87.81,255000.0,50.7772,50.8003,50.5289,50.7079,255000.0
2006-10-11 11:00:00,87.81,87.99,87.74,87.75,83800.0,50.7079,50.8119,50.6675,50.6733,83800.0
2006-10-11 11:30:00,87.75,87.79,87.36,87.59,174300.0,50.6733,50.6964,50.4481,50.5809,174300.0
2006-10-11 12:00:00,87.6,87.69,87.17,87.2,138300.0,50.5866,50.6386,50.3383,50.3557,138300.0
2006-10-11 12:30:00,87.2,87.79,87.12,87.72,123900.0,50.3557,50.6964,50.3095,50.6559,123900.0
2006-10-11 13:00:00,87.73,87.83,87.6,87.7,71800.0,50.6617,50.7195,50.5866,50.6444,71800.0
2006-10-11 13:30:00,87.7,87.79,87.55,87.64,61000.0,50.6444,50.6964,50.5578,50.6097,61000.0
2006-10-11 14:00:00,87.65,87.88,87.44,87.58,106500.0,50.6155,50.7483,50.4943,50.5751,106500.0
2006-10-11 14:30:00,87.56,87.59,87.26,87.41,124400.0,50.5635,50.5809,50.3903,50.4769,124400.0
2006-10-11 15:00:00,87.41,87.88,87.27,87.67,125100.0,50.4769,50.7483,50.3961,50.6271,125100.0
2006-10-11 15:30:00,87.69,87.9,87.62,87.78,167900.0,50.6386,50.7599,50.5982,50.6906,167900.0
2006-10-12 09:30:00,88.47,88.49,88.11,88.25,202200.0,51.089,51.1006,50.8812,50.962,202200.0
2006-10-12 10:00:00,88.26,88.35,88.11,88.16,99400.0,50.9678,51.0198,50.8812,50.91,99400.0
2006-10-12 10:30:00,88.15,88.24,88.05,88.12,100900.0,50.9043,50.9562,50.8465,50.8869,100900.0
2006-10-12 11:00:00,88.12,88.27,88.04,88.23,187900.0,50.8869,50.9736,50.8407,50.9505,187900.0
2006-10-12 11:30:00,88.23,88.24,88.1,88.15,127200.0,50.9505,50.9562,50.8754,50.9043,127200.0
2006-10-12 12:00:00,88.15,88.35,88.12,88.3,100600.0,50.9043,51.0198,50.8869,50.9909,100600.0
2006-10-12 12:30:00,88.31,88.31,88.24,88.29,74900.0,50.9967,50.9967,50.9562,50.9851,74900.0
2006-10-12 13:00:00,88.3,88.51,88.29,88.51,209300.0,50.9909,51.1121,50.9851,51.1121,209300.0
2006-10-12 13:30:00,88.51,88.57,88.38,88.45,92400.0,51.1121,51.1468,51.0371,51.0775,92400.0
2006-10-12 14:00:00,88.45,88.61,88.43,88.51,154500.0,51.0775,51.1699,51.0659,51.1121,154500.0
2006-10-12 14:30:00,88.5,88.55,88.43,88.51,114400.0,51.1064,51.1352,51.0659,51.1121,114400.0
2006-10-12 15:00:00,88.5,88.68,88.5,88.62,148200.0,51.1064,51.2103,51.1064,51.1757,148200.0
2006-10-12 15:30:00,88.63,88.65,88.52,88.6,251200.0,51.1814,51.193,51.1179,51.1641,251200.0
2006-10-13 09:30:00,88.63,88.75,88.46,88.5,199800.0,51.1814,51.2507,51.0833,51.1064,199800.0
2006-10-13 10:00:00,88.5,88.54,88.39,88.39,60900.0,51.1064,51.1295,51.0428,51.0428,60900.0
2006-10-13 10:30:00,88.44,88.47,88.26,88.3,111500.0,51.0717,51.089,50.9678,50.9909,111500.0
2006-10-13 11:00:00,88.3,88.44,88.2,88.3,99700.0,50.9909,51.0717,50.9331,50.9909,99700.0
2006-10-13 11:30:00,88.3,88.34,88.07,88.24,103800.0,50.9909,51.014,50.8581,50.9562,103800.0
2006-10-13 12:00:00,88.26,88.41,88.26,88.26,61900.0,50.9678,51.0544,50.9678,50.9678,61900.0
2006-10-13 12:30:00,88.26,88.46,88.24,88.38,53200.0,50.9678,51.0833,50.9562,51.0371,53200.0
2006-10-13 13:00:00,88.36,88.48,88.31,88.48,65300.0,51.0255,51.0948,50.9967,51.0948,65300.0
2006-10-13 13:30:00,88.47,88.53,88.44,88.48,74500.0,51.089,51.1237,51.0717,51.0948,74500.0
2006-10-13 14:00:00,88.48,88.63,88.48,88.61,78400.0,51.0948,51.1814,51.0948,51.1699,78400.0
2006-10-13 14:30:00,88.61,88.74,88.55,88.55,70500.0,51.1699,51.245,51.1352,51.1352,70500.0
2006-10-13 15:00:00,88.56,88.63,88.49,88.61,79400.0,51.141,51.1814,51.1006,51.1699,79400.0
2006-10-13 15:30:00,88.61,88.7,88.54,88.61,100300.0,51.1699,51.2219,51.1295,51.1699,100300.0
2006-10-16 09:30:00,88.44,88.55,88.25,88.5,100700.0,51.0717,51.1352,50.962,51.1064,100700.0
2006-10-16 10:00:00,88.53,88.56,88.12,88.53,111400.0,51.1237,51.141,50.8869,51.1237,111400.0
2006-10-16 10:30:00,88.56,88.56,88.29,88.4,98800.0,51.141,51.141,50.9851,51.0486,98800.0
2006-10-16 11:00:00,88.39,88.56,88.37,88.4,63300.0,51.0428,51.141,51.0313,51.0486,63300.0
2006-10-16 11:30:00,88.41,88.55,88.34,88.46,132600.0,51.0544,51.1352,51.014,51.0833,132600.0
2006-10-16 12:00:00,88.46,88.48,88.34,88.45,52300.0,51.0833,51.0948,51.014,51.0775,52300.0
2006-10-16 12:30:00,88.45,88.53,88.37,88.49,94600.0,51.0775,51.1237,51.0313,51.1006,94600.0
2006-10-16 13:00:00,88.5,88.75,88.44,88.72,96100.0,51.1064,51.2507,51.0717,51.2334,96100.0
2006-10-16 13:30:00,88.74,88.88,88.72,88.76,104100.0,51.245,51.3258,51.2334,51.2565,104100.0
2006-10-16 14:00:00,88.76,88.95,88.7,88.92,71900.0,51.2565,51.3662,51.2219,51.3489,71900.0
2006-10-16 14:30:00,88.91,88.94,88.84,88.92,74600.0,51.3431,51.3605,51.3027,51.3489,74600.0
2006-10-16 15:00:00,88.93,88.94,88.82,88.88,68400.0,51.3547,51.3605,51.2912,51.3258,68400.0
2006-10-16 15:30:00,88.88,88.91,88.5,88.58,196600.0,51.3258,51.3431,51.1064,51.1526,196600.0
2006-10-17 09:30:00,88.6,88.6,88.14,88.26,82300.0,51.1641,51.1641,50.8985,50.9678,82300.0
2006-10-17 10:00:00,88.25,88.36,87.95,88.05,76500.0,50.962,51.0255,50.7888,50.8465,76500.0
2006-10-17 10:30:00,88.1,88.2,87.82,87.85,99300.0,50.8754,50.9331,50.7137,50.731,99300.0
2006-10-17 11:00:00,87.86,87.89,87.47,87.48,99300.0,50.7368,50.7541,50.5116,50.5173,99300.0
2006-10-17 11:30:00,87.47,87.73,87.47,87.67,96600.0,50.5116,50.6617,50.5116,50.6271,96600.0
2006-10-17 12:00:00,87.67,87.76,87.5,87.76,83200.0,50.6271,50.679,50.5289,50.679,83200.0
2006-10-17 12:30:00,87.76,87.76,87.55,87.58,54200.0,50.679,50.679,50.5578,50.5751,54200.0
2006-10-17 13:00:00,87.56,87.68,87.46,87.48,129300.0,50.5635,50.6328,50.5058,50.5173,129300.0
2006-10-17 13:30:00,87.47,87.54,87.43,87.45,76400.0,50.5116,50.552,50.4885,50.5,76400.0
2006-10-17 14:00:00,87.44,87.54,87.33,87.35,129100.0,50.4943,50.552,50.4307,50.4423,129100.0
2006-10-17 14:30:00,87.36,87.59,87.28,87.57,132800.0,50.4481,50.5809,50.4019,50.5693,132800.0
2006-10-17 15:00:00,87.57,87.68,87.51,87.64,136500.0,50.5693,50.6328,50.5347,50.6097,136500.0
2006-10-17 15:30:00,87.64,87.68,87.36,87.53,202300.0,50.6097,50.6328,50.4481,50.5462,202300.0
2006-10-18 09:30:00,87.95,88.4,87.68,88.01,151200.0,50.7888,51.0486,50.6328,50.8234,151200.0
2006-10-18 10:00:00,88.01,88.12,87.86,88.02,102000.0,50.8234,50.8869,50.7368,50.8292,102000.0
2006-10-18 10:30:00,88.02,88.03,87.74,88.0,85400.0,50.8292,50.835,50.6675,50.8176,85400.0
2006-10-18 11:00:00,87.99,88.17,87.88,88.0,72000.0,50.8119,50.9158,50.7483,50.8176,72000.0
2006-10-18 11:30:00,88.0,88.17,87.68,87.84,117800.0,50.8176,50.9158,50.6328,50.7252,117800.0
2006-10-18 12:00:00,87.83,88.03,87.79,87.91,90600.0,50.7195,50.835,50.6964,50.7657,90600.0
2006-10-18 12:30:00,87.91,87.96,87.82,87.92,66800.0,50.7657,50.7945,50.7137,50.7714,66800.0
2006-10-18 13:00:00,87.92,87.97,87.63,87.63,50700.0,50.7714,50.8003,50.604,50.604,50700.0
2006-10-18 13:30:00,87.64,87.92,87.56,87.91,78400.0,50.6097,50.7714,50.5635,50.7657,78400.0
2006-10-18 14:00:00,87.91,88.2,87.9,88.06,70700.0,50.7657,50.9331,50.7599,50.8523,70700.0
2006-10-18 14:30:00,88.05,88.13,87.93,88.05,97000.0,50.8465,50.8927,50.7772,50.8465,97000.0
2006-10-18 15:00:00,88.05,88.14,87.93,88.03,59300.0,50.8465,50.8985,50.7772,50.835,59300.0
2006-10-18 15:30:00,88.06,88.22,88.04,88.11,105300.0,50.8523,50.9447,50.8407,50.8812,105300.0
2006-10-19 09:30:00,88.09,88.2,87.74,88.19,155600.0,50.8696,50.9331,50.6675,50.9274,155600.0
2006-10-19 10:00:00,88.19,88.58,88.17,88.56,132200.0,50.9274,51.1526,50.9158,51.141,132200.0
2006-10-19 10:30:00,88.59,88.74,88.54,88.65,165500.0,51.1583,51.245,51.1295,51.193,165500.0
2006-10-19 11:00:00,88.65,88.67,88.35,88.51,99100.0,51.193,51.2045,51.0198,51.1121,99100.0
2006-10-19 11:30:00,88.51,88.65,88.35,88.38,90700.0,51.1121,51.193,51.0198,51.0371,90700.0
2006-10-19 12:00:00,88.38,88.38,87.57,87.71,127800.0,51.0371,51.0371,50.5693,50.6502,127800.0
2006-10-19 12:30:00,87.72,87.88,87.46,87.55,68600.0,50.6559,50.7483,50.5058,50.5578,68600.0
2006-10-19 13:00:00,87.57,87.99,87.48,87.8,95700.0,50.5693,50.8119,50.5173,50.7021,95700.0
2006-10-19 13:30:00,87.81,87.81,87.59,87.62,99000.0,50.7079,50.7079,50.5809,50.5982,99000.0
2006-10-19 14:00:00,87.62,87.73,87.6,87.73,103100.0,50.5982,50.6617,50.5866,50.6617,103100.0
2006-10-19 14:30:00,87.72,87.75,87.5,87.58,188300.0,50.6559,50.6733,50.5289,50.5751,188300.0
2006-10-19 15:00:00,87.59,87.78,87.56,87.77,71400.0,50.5809,50.6906,50.5635,50.6848,71400.0
2006-10-19 15:30:00,87.77,87.97,87.76,87.92,108000.0,50.6848,50.8003,50.679,50.7714,108000.0
2006-10-20 09:30:00,88.11,88.14,86.37,86.97,424600.0,50.8812,50.8985,49.8764,50.2228,424600.0
2006-10-20 10:00:00,86.97,87.04,86.6,86.72,229700.0,50.2228,50.2633,50.0092,50.0785,229700.0
2006-10-20 10:30:00,86.72,86.94,86.47,86.77,243700.0,50.0785,50.2055,49.9341,50.1073,243700.0
2006-10-20 11:00:00,86.77,87.09,86.77,87.07,156600.0,50.1073,50.2921,50.1073,50.2806,156600.0
2006-10-20 11:30:00,87.08,87.42,87.08,87.28,160100.0,50.2864,50.4827,50.2864,50.4019,160100.0
2006-10-20 12:00:00,87.23,87.37,86.93,87.0,96700.0,50.373,50.4538,50.1997,50.2402,96700.0
2006-10-20 12:30:00,87.0,87.38,86.99,87.29,108100.0,50.2402,50.4596,50.2344,50.4076,108100.0
2006-10-20 13:00:00,87.28,87.38,87.24,87.32,89300.0,50.4019,50.4596,50.3788,50.425,89300.0
2006-10-20 13:30:00,87.31,87.34,87.01,87.02,117300.0,50.4192,50.4365,50.2459,50.2517,117300.0
2006-10-20 14:00:00,87.01,87.18,86.96,87.01,56200.0,50.2459,50.3441,50.2171,50.2459,56200.0
2006-10-20 14:30:00,87.0,87.08,86.96,86.98,55400.0,50.2402,50.2864,50.2171,50.2286,55400.0
2006-10-20 15:00:00,86.99,87.06,86.88,86.9,82100.0,50.2344,50.2748,50.1709,50.1824,82100.0
2006-10-20 15:30:00,86.91,87.17,86.9,86.97,180200.0,50.1882,50.3383,50.1824,50.2228,180200.0
2006-10-23 09:30:00,87.0,87.88,87.0,87.71,170700.0,50.2402,50.7483,50.2402,50.6502,170700.0
2006-10-23 10:00:00,87.69,87.79,87.5,87.7,119000.0,50.6386,50.6964,50.5289,50.6444,119000.0
2006-10-23 10:30:00,87.7,87.96,87.68,87.95,170000.0,50.6444,50.7945,50.6328,50.7888,170000.0
2006-10-23 11:00:00,87.97,88.29,87.96,87.99,164100.0,50.8003,50.9851,50.7945,50.8119,164100.0
2006-10-23 11:30:00,87.99,88.08,87.9,87.97,128600.0,50.8119,50.8638,50.7599,50.8003,128600.0
2006-10-23 12:00:00,88.0,88.23,87.94,88.1,83100.0,50.8176,50.9505,50.783,50.8754,83100.0
2006-10-23 12:30:00,88.09,88.18,87.98,88.01,62300.0,50.8696,50.9216,50.8061,50.8234,62300.0
2006-10-23 13:00:00,88.0,88.07,87.94,88.02,90600.0,50.8176,50.8581,50.783,50.8292,90600.0
2006-10-23 13:30:00,87.99,88.05,87.85,88.0,57700.0,50.8119,50.8465,50.731,50.8176,57700.0
2006-10-23 14:00:00,88.0,88.0,87.6,87.71,100700.0,50.8176,50.8176,50.5866,50.6502,100700.0
2006-10-23 14:30:00,87.71,87.76,87.52,87.71,186900.0,50.6502,50.679,50.5404,50.6502,186900.0
2006-10-23 15:00:00,87.71,87.8,87.55,87.71,274000.0,50.6502,50.7021,50.5578,50.6502,274000.0
2006-10-23 15:30:00,87.7,88.19,87.7,88.16,235300.0,50.6444,50.9274,50.6444,50.91,235300.0
2006-10-24 09:30:00,89.15,89.25,88.3,88.35,506100.0,51.4817,51.5395,50.9909,51.0198,506100.0
2006-10-24 10:00:00,88.3,89.19,88.01,89.04,341200.0,50.9909,51.5048,50.8234,51.4182,341200.0
2006-10-24 10:30:00,89.05,89.05,86.74,88.62,173600.0,51.424,51.424,50.09,51.1757,173600.0
2006-10-24 11:00:00,88.62,89.23,88.45,89.18,125700.0,51.1757,51.5279,51.0775,51.4991,125700.0
2006-10-24 11:30:00,89.15,89.52,88.89,89.47,164000.0,51.4817,51.6954,51.3316,51.6665,164000.0
2006-10-24 12:00:00,89.47,89.73,89.41,89.61,176900.0,51.6665,51.8167,51.6319,51.7474,176900.0
2006-10-24 12:30:00,89.61,89.89,89.44,89.72,162900.0,51.7474,51.9091,51.6492,51.8109,162900.0
2006-10-24 13:00:00,89.72,89.77,89.24,89.5,153800.0,51.8109,51.8398,51.5337,51.6838,153800.0
2006-10-24 13:30:00,89.49,89.68,89.11,89.22,122300.0,51.6781,51.7878,51.4586,51.5222,122300.0
2006-10-24 14:00:00,89.23,89.3,88.99,89.08,155300.0,51.5279,51.5684,51.3893,51.4413,155300.0
2006-10-24 14:30:00,89.07,89.2,89.0,89.05,149100.0,51.4355,51.5106,51.3951,51.424,149100.0
2006-10-24 15:00:00,89.05,89.17,88.84,88.99,166500.0,51.424,51.4933,51.3027,51.3893,166500.0
2006-10-24 15:30:00,88.99,89.08,88.92,89.02,172800.0,51.3893,51.4413,51.3489,51.4067,172800.0
2006-10-25 09:30:00,88.5,88.51,87.12,87.18,310100.0,51.1064,51.1121,50.3095,50.3441,310100.0
2006-10-25 10:00:00,87.18,87.43,86.79,87.04,246300.0,50.3441,50.4885,50.1189,50.2633,246300.0
2006-10-25 10:30:00,87.05,87.15,86.52,86.54,277800.0,50.269,50.3268,49.963,49.9745,277800.0
2006-10-25 11:00:00,86.54,86.69,86.12,86.13,230900.0,49.9745,50.0611,49.732,49.7378,230900.0
2006-10-25 11:30:00,86.18,86.39,86.0,86.13,243400.0,49.7666,49.8879,49.6627,49.7378,243400.0
2006-10-25 12:00:00,86.08,86.68,86.08,86.39,249200.0,49.7089,50.0554,49.7089,49.8879,249200.0
2006-10-25 12:30:00,86.39,86.46,85.86,86.03,255000.0,49.8879,49.9283,49.5818,49.68,255000.0
2006-10-25 13:00:00,86.03,86.43,85.96,86.39,100700.0,49.68,49.911,49.6396,49.8879,100700.0
2006-10-25 13:30:00,86.38,86.7,86.16,86.68,110600.0,49.8821,50.0669,49.7551,50.0554,110600.0
2006-10-25 14:00:00,86.68,87.08,86.16,86.87,231800.0,50.0554,50.2864,49.7551,50.1651,231800.0
2006-10-25 14:30:00,86.87,86.87,86.45,86.68,162200.0,50.1651,50.1651,49.9226,50.0554,162200.0
2006-10-25 15:00:00,86.68,87.1,86.65,86.74,191500.0,50.0554,50.2979,50.038,50.09,191500.0
2006-10-25 15:30:00,86.73,86.85,86.55,86.67,286100.0,50.0842,50.1535,49.9803,50.0496,286100.0
2006-10-26 09:30:00,86.4,86.5,83.75,83.82,410800.0,49.8937,49.9514,48.3634,48.4038,410800.0
2006-10-26 10:00:00,83.8,83.82,82.7,83.44,644500.0,48.3922,48.4038,47.757,48.1844,644500.0
2006-10-26 10:30:00,83.41,83.94,83.2,83.88,597500.0,48.167,48.4731,48.0458,48.4384,597500.0
2006-10-26 11:00:00,83.88,84.3,83.72,83.98,664000.0,48.4384,48.681,48.3461,48.4962,664000.0
2006-10-26 11:30:00,83.98,84.14,83.92,84.0,320300.0,48.4962,48.5886,48.4615,48.5077,320300.0
2006-10-26 12:00:00,84.0,84.12,83.93,84.03,194000.0,48.5077,48.577,48.4673,48.5251,194000.0
2006-10-26 12:30:00,84.03,84.5,84.02,84.33,254300.0,48.5251,48.7965,48.5193,48.6983,254300.0
2006-10-26 13:00:00,84.34,84.48,84.28,84.44,155900.0,48.7041,48.7849,48.6694,48.7618,155900.0
2006-10-26 13:30:00,84.44,84.59,84.39,84.42,376300.0,48.7618,48.8485,48.733,48.7503,376300.0
2006-10-26 14:00:00,84.43,84.72,84.0,84.1,340200.0,48.7561,48.9235,48.5077,48.5655,340200.0
2006-10-26 14:30:00,84.12,84.74,84.0,84.62,302000.0,48.577,48.9351,48.5077,48.8658,302000.0
2006-10-26 15:00:00,84.62,85.37,84.52,85.28,439600.0,48.8658,49.2989,48.808,49.2469,439600.0
2006-10-26 15:30:00,85.29,85.77,84.74,85.03,480900.0,49.2527,49.5299,48.9351,49.1025,480900.0
2006-10-27 09:30:00,84.5,84.81,83.74,83.75,237200.0,48.7965,48.9755,48.3576,48.3634,237200.0
2006-10-27 10:00:00,83.74,84.25,83.74,84.13,200000.0,48.3576,48.6521,48.3576,48.5828,200000.0
2006-10-27 10:30:00,84.11,84.25,84.01,84.16,209600.0,48.5713,48.6521,48.5135,48.6001,209600.0
2006-10-27 11:00:00,84.17,84.53,84.07,84.43,345300.0,48.6059,48.8138,48.5482,48.7561,345300.0
2006-10-27 11:30:00,84.42,84.68,84.4,84.57,145400.0,48.7503,48.9004,48.7387,48.8369,145400.0
2006-10-27 12:00:00,84.55,84.96,84.55,84.6,130700.0,48.8254,49.0621,48.8254,48.8542,130700.0
2006-10-27 12:30:00,84.6,84.82,84.6,84.82,150200.0,48.8542,48.9813,48.8542,48.9813,150200.0
2006-10-27 13:00:00,84.8,84.99,84.69,84.7,139300.0,48.9697,49.0794,48.9062,48.912,139300.0
2006-10-27 13:30:00,84.72,84.81,84.56,84.8,121100.0,48.9235,48.9755,48.8311,48.9697,121100.0
2006-10-27 14:00:00,84.79,84.87,84.64,84.7,85700.0,48.9639,49.0101,48.8773,48.912,85700.0
2006-10-27 14:30:00,84.71,84.89,84.71,84.82,94300.0,48.9177,49.0217,48.9177,48.9813,94300.0
2006-10-27 15:00:00,84.83,84.96,84.74,84.89,105900.0,48.987,49.0621,48.9351,49.0217,105900.0
2006-10-27 15:30:00,84.9,84.91,84.45,84.68,164700.0,49.0275,49.0332,48.7676,48.9004,164700.0
2006-10-30 09:30:00,85.85,87.34,85.77,86.08,437100.0,49.5761,50.4365,49.5299,49.7089,437100.0
2006-10-30 10:00:00,86.16,87.03,86.15,86.87,367800.0,49.7551,50.2575,49.7493,50.1651,367800.0
2006-10-30 10:30:00,86.88,87.09,86.87,86.96,289500.0,50.1709,50.2921,50.1651,50.2171,289500.0
2006-10-30 11:00:00,86.96,87.13,86.95,87.01,227600.0,50.2171,50.3152,50.2113,50.2459,227600.0
2006-10-30 11:30:00,87.01,87.03,86.85,87.02,178700.0,50.2459,50.2575,50.1535,50.2517,178700.0
2006-10-30 12:00:00,87.0,87.03,86.92,86.93,114600.0,50.2402,50.2575,50.194,50.1997,114600.0
2006-10-30 12:30:00,86.93,87.01,86.77,86.83,118500.0,50.1997,50.2459,50.1073,50.142,118500.0
2006-10-30 13:00:00,86.83,86.95,86.8,86.86,82900.0,50.142,50.2113,50.1247,50.1593,82900.0
2006-10-30 13:30:00,86.87,87.03,86.86,86.95,109700.0,50.1651,50.2575,50.1593,50.2113,109700.0
2006-10-30 14:00:00,86.95,86.98,86.83,86.95,150200.0,50.2113,50.2286,50.142,50.2113,150200.0
2006-10-30 14:30:00,86.95,87.08,86.91,87.01,139100.0,50.2113,50.2864,50.1882,50.2459,139100.0
2006-10-30 15:00:00,87.0,87.06,86.75,86.91,177100.0,50.2402,50.2748,50.0958,50.1882,177100.0
2006-10-30 15:30:00,86.91,87.07,86.86,87.0,188700.0,50.1882,50.2806,50.1593,50.2402,188700.0
2006-10-31 09:30:00,87.05,87.14,86.81,86.99,159000.0,50.269,50.321,50.1304,50.2344,159000.0
2006-10-31 10:00:00,86.99,87.02,86.64,86.75,119900.0,50.2344,50.2517,50.0323,50.0958,119900.0
2006-10-31 10:30:00,86.76,86.88,86.51,86.54,115200.0,50.1016,50.1709,49.9572,49.9745,115200.0
2006-10-31 11:00:00,86.54,86.79,86.45,86.72,143900.0,49.9745,50.1189,49.9226,50.0785,143900.0
2006-10-31 11:30:00,86.72,86.86,86.64,86.66,166600.0,50.0785,50.1593,50.0323,50.0438,166600.0
2006-10-31 12:00:00,86.65,86.74,86.5,86.56,73400.0,50.038,50.09,49.9514,49.9861,73400.0
2006-10-31 12:30:00,86.56,86.75,86.46,86.69,101200.0,49.9861,50.0958,49.9283,50.0611,101200.0
2006-10-31 13:00:00,86.68,86.73,86.62,86.69,85900.0,50.0554,50.0842,50.0207,50.0611,85900.0
2006-10-31 13:30:00,86.7,86.9,86.7,86.9,78500.0,50.0669,50.1824,50.0669,50.1824,78500.0
2006-10-31 14:00:00,86.92,87.0,86.82,86.89,89700.0,50.194,50.2402,50.1362,50.1766,89700.0
2006-10-31 14:30:00,86.89,87.05,86.87,86.97,102700.0,50.1766,50.269,50.1651,50.2228,102700.0
2006-10-31 15:00:00,86.97,87.08,86.68,86.97,139000.0,50.2228,50.2864,50.0554,50.2228,139000.0
2006-10-31 15:30:00,86.96,87.08,86.71,86.84,159600.0,50.2171,50.2864,50.0727,50.1478,159600.0
2006-11-01 09:30:00,87.15,87.6,86.93,87.01,353800.0,50.3268,50.5866,50.1997,50.2459,353800.0
2006-11-01 10:00:00,87.03,87.31,86.9,87.19,364800.0,50.2575,50.4192,50.1824,50.3499,364800.0
2006-11-01 10:30:00,87.18,87.34,87.07,87.26,278100.0,50.3441,50.4365,50.2806,50.3903,278100.0
2006-11-01 11:00:00,87.26,87.75,87.23,87.69,257300.0,50.3903,50.6733,50.373,50.6386,257300.0
2006-11-01 11:30:00,87.66,87.76,87.52,87.74,206200.0,50.6213,50.679,50.5404,50.6675,206200.0
2006-11-01 12:00:00,87.75,87.89,87.66,87.7,97600.0,50.6733,50.7541,50.6213,50.6444,97600.0
2006-11-01 12:30:00,87.71,87.71,87.55,87.64,134600.0,50.6502,50.6502,50.5578,50.6097,134600.0
2006-11-01 13:00:00,87.65,87.83,87.61,87.82,126900.0,50.6155,50.7195,50.5924,50.7137,126900.0
2006-11-01 13:30:00,87.8,87.94,87.68,87.74,94900.0,50.7021,50.783,50.6328,50.6675,94900.0
2006-11-01 14:00:00,87.75,87.83,87.52,87.58,205000.0,50.6733,50.7195,50.5404,50.5751,205000.0
2006-11-01 14:30:00,87.59,87.69,87.42,87.42,175900.0,50.5809,50.6386,50.4827,50.4827,175900.0
2006-11-01 15:00:00,87.42,87.56,87.25,87.26,179100.0,50.4827,50.5635,50.3845,50.3903,179100.0
2006-11-01 15:30:00,87.28,87.35,87.23,87.26,221300.0,50.4019,50.4423,50.373,50.3903,221300.0
2006-11-02 09:30:00,88.1,88.1,87.4,87.81,308900.0,50.8754,50.8754,50.4712,50.7079,308900.0
2006-11-02 10:00:00,87.8,87.99,87.39,87.39,230900.0,50.7021,50.8119,50.4654,50.4654,230900.0
2006-11-02 10:30:00,87.39,87.39,86.96,87.27,130900.0,50.4654,50.4654,50.2171,50.3961,130900.0
2006-11-02 11:00:00,87.27,87.5,87.26,87.4,112700.0,50.3961,50.5289,50.3903,50.4712,112700.0
2006-11-02 11:30:00,87.37,87.45,86.85,86.93,84600.0,50.4538,50.5,50.1535,50.1997,84600.0
2006-11-02 12:00:00,86.93,87.29,86.92,87.15,78900.0,50.1997,50.4076,50.194,50.3268,78900.0
2006-11-02 12:30:00,87.15,87.35,86.94,87.06,54800.0,50.3268,50.4423,50.2055,50.2748,54800.0
2006-11-02 13:00:00,87.07,87.16,86.95,87.07,43600.0,50.2806,50.3326,50.2113,50.2806,43600.0
2006-11-02 13:30:00,87.06,87.06,86.59,86.82,88700.0,50.2748,50.2748,50.0034,50.1362,88700.0
2006-11-02 14:00:00,86.81,86.91,86.64,86.81,136600.0,50.1304,50.1882,50.0323,50.1304,136600.0
2006-11-02 14:30:00,86.8,87.18,86.78,86.93,290000.0,50.1247,50.3441,50.1131,50.1997,290000.0
2006-11-02 15:00:00,86.94,87.2,86.86,86.97,173300.0,50.2055,50.3557,50.1593,50.2228,173300.0
2006-11-02 15:30:00,86.97,87.16,86.92,86.99,163800.0,50.2228,50.3326,50.194,50.2344,163800.0
2006-11-03 09:30:00,87.0,87.21,86.58,86.73,148200.0,50.2402,50.3614,49.9976,50.0842,148200.0
2006-11-03 10:00:00,86.74,86.84,86.45,86.51,109600.0,50.09,50.1478,49.9226,49.9572,109600.0
2006-11-03 10:30:00,86.5,86.72,86.3,86.7,128400.0,49.9514,50.0785,49.8359,50.0669,128400.0
2006-11-03 11:00:00,86.7,86.99,86.7,86.84,150700.0,50.0669,50.2344,50.0669,50.1478,150700.0
2006-11-03 11:30:00,86.85,86.97,86.74,86.89,72500.0,50.1535,50.2228,50.09,50.1766,72500.0
2006-11-03 12:00:00,86.88,86.97,86.83,86.83,68900.0,50.1709,50.2228,50.142,50.142,68900.0
2006-11-03 12:30:00,86.83,86.92,86.76,86.77,41900.0,50.142,50.194,50.1016,50.1073,41900.0
2006-11-03 13:00:00,86.77,86.86,86.65,86.85,89700.0,50.1073,50.1593,50.038,50.1535,89700.0
2006-11-03 13:30:00,86.82,86.86,86.67,86.85,88900.0,50.1362,50.1593,50.0496,50.1535,88900.0
2006-11-03 14:00:00,86.85,86.88,86.6,86.77,76400.0,50.1535,50.1709,50.0092,50.1073,76400.0
2006-11-03 14:30:00,86.79,86.87,86.7,86.71,100200.0,50.1189,50.1651,50.0669,50.0727,100200.0
2006-11-03 15:00:00,86.68,86.93,86.65,86.85,132100.0,50.0554,50.1997,50.038,50.1535,132100.0
2006-11-03 15:30:00,86.85,87.27,86.83,87.0,303200.0,50.1535,50.3961,50.142,50.2402,303200.0
2006-11-06 09:30:00,87.33,88.18,87.3,87.85,907500.0,50.4307,50.9216,50.4134,50.731,907500.0
2006-11-06 10:00:00,87.9,87.92,87.48,87.48,188000.0,50.7599,50.7714,50.5173,50.5173,188000.0
2006-11-06 10:30:00,87.49,87.5,87.06,87.41,282500.0,50.5231,50.5289,50.2748,50.4769,282500.0
2006-11-06 11:00:00,87.4,87.62,87.39,87.59,201800.0,50.4712,50.5982,50.4654,50.5809,201800.0
2006-11-06 11:30:00,87.58,87.69,87.44,87.54,87700.0,50.5751,50.6386,50.4943,50.552,87700.0
2006-11-06 12:00:00,87.55,87.62,87.48,87.5,111200.0,50.5578,50.5982,50.5173,50.5289,111200.0
2006-11-06 12:30:00,87.5,87.62,87.45,87.49,181000.0,50.5289,50.5982,50.5,50.5231,181000.0
2006-11-06 13:00:00,87.49,87.52,87.42,87.43,78900.0,50.5231,50.5404,50.4827,50.4885,78900.0
2006-11-06 13:30:00,87.43,87.57,87.4,87.5,79000.0,50.4885,50.5693,50.4712,50.5289,79000.0
2006-11-06 14:00:00,87.5,87.7,87.46,87.58,150100.0,50.5289,50.6444,50.5058,50.5751,150100.0
2006-11-06 14:30:00,87.58,87.61,87.48,87.53,246600.0,50.5751,50.5924,50.5173,50.5462,246600.0
2006-11-06 15:00:00,87.52,87.88,87.49,87.77,166500.0,50.5404,50.7483,50.5231,50.6848,166500.0
2006-11-06 15:30:00,87.76,87.86,87.71,87.71,166400.0,50.679,50.7368,50.6502,50.6502,166400.0
2006-11-07 09:30:00,87.6,87.91,87.31,87.63,157900.0,50.5866,50.7657,50.4192,50.604,157900.0
2006-11-07 10:00:00,87.63,87.97,87.53,87.82,204900.0,50.604,50.8003,50.5462,50.7137,204900.0
2006-11-07 10:30:00,87.8,88.1,87.77,87.84,158100.0,50.7021,50.8754,50.6848,50.7252,158100.0
2006-11-07 11:00:00,87.83,87.99,87.76,87.99,112200.0,50.7195,50.8119,50.679,50.8119,112200.0
2006-11-07 11:30:00,87.99,88.11,87.9,87.93,174600.0,50.8119,50.8812,50.7599,50.7772,174600.0
2006-11-07 12:00:00,87.93,88.07,87.79,87.8,81200.0,50.7772,50.8581,50.6964,50.7021,81200.0
2006-11-07 12:30:00,87.8,88.0,87.73,87.95,108100.0,50.7021,50.8176,50.6617,50.7888,108100.0
2006-11-07 13:00:00,87.96,87.98,87.79,87.87,49300.0,50.7945,50.8061,50.6964,50.7426,49300.0
2006-11-07 13:30:00,87.88,87.93,87.8,87.82,89000.0,50.7483,50.7772,50.7021,50.7137,89000.0
2006-11-07 14:00:00,87.83,87.88,87.6,87.62,60300.0,50.7195,50.7483,50.5866,50.5982,60300.0
2006-11-07 14:30:00,87.63,87.85,87.57,87.78,93800.0,50.604,50.731,50.5693,50.6906,93800.0
2006-11-07 15:00:00,87.78,87.8,87.38,87.39,147000.0,50.6906,50.7021,50.4596,50.4654,147000.0
2006-11-07 15:30:00,87.39,87.65,87.27,87.44,211300.0,50.4654,50.6155,50.3961,50.4943,211300.0
2006-11-08 09:30:00,86.83,86.95,85.61,86.55,582600.0,50.142,50.2113,49.4375,49.9803,582600.0
2006-11-08 10:00:00,86.56,86.6,86.31,86.37,295000.0,49.9861,50.0092,49.8417,49.8764,295000.0
2006-11-08 10:30:00,86.38,86.7,86.37,86.43,302300.0,49.8821,50.0669,49.8764,49.911,302300.0
2006-11-08 11:00:00,86.43,86.44,86.33,86.41,179600.0,49.911,49.9168,49.8533,49.8995,179600.0
2006-11-08 11:30:00,86.41,86.42,86.2,86.28,159300.0,49.8995,49.9052,49.7782,49.8244,159300.0
2006-11-08 12:00:00,86.29,86.3,86.03,86.04,103400.0,49.8302,49.8359,49.68,49.6858,103400.0
2006-11-08 12:30:00,86.04,86.36,85.91,86.09,324900.0,49.6858,49.8706,49.6107,49.7147,324900.0
2006-11-08 13:00:00,86.07,86.1,85.2,85.21,361700.0,49.7031,49.7204,49.2007,49.2065,361700.0
2006-11-08 13:30:00,85.21,86.07,85.18,85.98,476200.0,49.2065,49.7031,49.1892,49.6511,476200.0
2006-11-08 14:00:00,85.98,86.38,85.97,86.38,373800.0,49.6511,49.8821,49.6454,49.8821,373800.0
2006-11-08 14:30:00,86.37,86.95,86.25,86.75,422000.0,49.8764,50.2113,49.8071,50.0958,422000.0
2006-11-08 15:00:00,86.74,86.75,86.31,86.37,271300.0,50.09,50.0958,49.8417,49.8764,271300.0
2006-11-08 15:30:00,86.37,87.01,86.37,86.45,774000.0,49.8764,50.2459,49.8764,49.9226,774000.0
2006-11-09 09:30:00,86.45,86.75,85.75,86.61,449200.0,49.9226,50.0958,49.5183,50.0149,449200.0
2006-11-09 10:00:00,86.62,86.63,85.65,85.9,316400.0,50.0207,50.0265,49.4606,49.6049,316400.0
2006-11-09 10:30:00,85.91,85.98,85.59,85.73,172400.0,49.6107,49.6511,49.4259,49.5068,172400.0
2006-11-09 11:00:00,85.75,85.92,85.66,85.85,188600.0,49.5183,49.6165,49.4663,49.5761,188600.0
2006-11-09 11:30:00,85.83,85.89,85.6,85.7,136500.0,49.5645,49.5992,49.4317,49.4894,136500.0
2006-11-09 12:00:00,85.71,85.72,85.61,85.71,135900.0,49.4952,49.501,49.4375,49.4952,135900.0
2006-11-09 12:30:00,85.74,85.86,85.65,85.69,154200.0,49.5125,49.5818,49.4606,49.4837,154200.0
2006-11-09 13:00:00,85.69,85.69,85.44,85.45,131900.0,49.4837,49.4837,49.3393,49.3451,131900.0
2006-11-09 13:30:00,85.45,85.55,85.38,85.49,155400.0,49.3451,49.4028,49.3047,49.3682,155400.0
2006-11-09 14:00:00,85.5,85.63,85.43,85.54,190700.0,49.374,49.449,49.3335,49.3971,190700.0
2006-11-09 14:30:00,85.54,85.56,85.43,85.53,157200.0,49.3971,49.4086,49.3335,49.3913,157200.0
2006-11-09 15:00:00,85.54,85.57,85.36,85.52,169000.0,49.3971,49.4144,49.2931,49.3855,169000.0
2006-11-09 15:30:00,85.53,85.53,85.17,85.32,376300.0,49.3913,49.3913,49.1834,49.27,376300.0
2006-11-10 09:30:00,85.12,86.03,84.89,85.46,473200.0,49.1545,49.68,49.0217,49.3509,473200.0
2006-11-10 10:00:00,85.46,85.49,85.2,85.37,228900.0,49.3509,49.3682,49.2007,49.2989,228900.0
2006-11-10 10:30:00,85.36,85.93,85.36,85.88,287700.0,49.2931,49.6223,49.2931,49.5934,287700.0
2006-11-10 11:00:00,85.88,86.25,85.85,86.2,137300.0,49.5934,49.8071,49.5761,49.7782,137300.0
2006-11-10 11:30:00,86.2,86.28,85.9,85.92,131600.0,49.7782,49.8244,49.6049,49.6165,131600.0
2006-11-10 12:00:00,85.92,86.18,85.88,86.14,78400.0,49.6165,49.7666,49.5934,49.7435,78400.0
2006-11-10 12:30:00,86.14,86.26,86.14,86.2,74800.0,49.7435,49.8128,49.7435,49.7782,74800.0
2006-11-10 13:00:00,86.19,86.21,86.05,86.11,66500.0,49.7724,49.784,49.6916,49.7262,66500.0
2006-11-10 13:30:00,86.11,86.16,86.01,86.04,73500.0,49.7262,49.7551,49.6685,49.6858,73500.0
2006-11-10 14:00:00,86.05,86.15,85.79,85.84,96900.0,49.6916,49.7493,49.5414,49.5703,96900.0
2006-11-10 14:30:00,85.84,85.97,85.77,85.97,65000.0,49.5703,49.6454,49.5299,49.6454,65000.0
2006-11-10 15:00:00,85.97,85.99,85.84,85.87,117400.0,49.6454,49.6569,49.5703,49.5876,117400.0
2006-11-10 15:30:00,85.87,85.92,85.73,85.75,279000.0,49.5876,49.6165,49.5068,49.5183,279000.0
2006-11-13 09:30:00,85.51,86.16,85.51,86.15,212200.0,49.3797,49.7551,49.3797,49.7493,212200.0
2006-11-13 10:00:00,86.1,86.62,86.1,86.56,268300.0,49.7204,50.0207,49.7204,49.9861,268300.0
2006-11-13 10:30:00,86.57,87.14,86.43,87.04,299000.0,49.9918,50.321,49.911,50.2633,299000.0
2006-11-13 11:00:00,87.03,87.13,86.9,87.07,223200.0,50.2575,50.3152,50.1824,50.2806,223200.0
2006-11-13 11:30:00,87.06,87.12,86.87,87.1,208400.0,50.2748,50.3095,50.1651,50.2979,208400.0
2006-11-13 12:00:00,87.09,87.18,86.98,87.12,216100.0,50.2921,50.3441,50.2286,50.3095,216100.0
2006-11-13 12:30:00,87.12,87.21,86.81,86.83,184600.0,50.3095,50.3614,50.1304,50.142,184600.0
2006-11-13 13:00:00,86.85,86.97,86.84,86.92,131900.0,50.1535,50.2228,50.1478,50.194,131900.0
2006-11-13 13:30:00,86.91,87.19,86.86,87.06,108800.0,50.1882,50.3499,50.1593,50.2748,108800.0
2006-11-13 14:00:00,87.06,87.26,86.95,87.25,212200.0,50.2748,50.3903,50.2113,50.3845,212200.0
2006-11-13 14:30:00,87.25,87.36,87.17,87.25,184400.0,50.3845,50.4481,50.3383,50.3845,184400.0
2006-11-13 15:00:00,87.23,87.25,87.09,87.1,176200.0,50.373,50.3845,50.2921,50.2979,176200.0
2006-11-13 15:30:00,87.09,87.11,86.88,86.88,276200.0,50.2921,50.3037,50.1709,50.1709,276200.0
2006-11-14 09:30:00,87.0,87.44,86.76,87.41,251000.0,50.2402,50.4943,50.1016,50.4769,251000.0
2006-11-14 10:00:00,87.4,87.55,87.21,87.33,175400.0,50.4712,50.5578,50.3614,50.4307,175400.0
2006-11-14 10:30:00,87.32,87.39,87.23,87.31,153200.0,50.425,50.4654,50.373,50.4192,153200.0
2006-11-14 11:00:00,87.31,87.36,87.03,87.03,102600.0,50.4192,50.4481,50.2575,50.2575,102600.0
2006-11-14 11:30:00,87.05,87.29,86.99,87.23,147300.0,50.269,50.4076,50.2344,50.373,147300.0
2006-11-14 12:00:00,87.23,87.27,87.14,87.2,103800.0,50.373,50.3961,50.321,50.3557,103800.0
2006-11-14 12:30:00,87.2,87.27,87.12,87.2,128200.0,50.3557,50.3961,50.3095,50.3557,128200.0
2006-11-14 13:00:00,87.21,87.26,87.17,87.2,89000.0,50.3614,50.3903,50.3383,50.3557,89000.0
2006-11-14 13:30:00,87.21,87.35,87.16,87.26,115200.0,50.3614,50.4423,50.3326,50.3903,115200.0
2006-11-14 14:00:00,87.25,87.32,87.25,87.3,174200.0,50.3845,50.425,50.3845,50.4134,174200.0
2006-11-14 14:30:00,87.3,87.84,87.25,87.84,201500.0,50.4134,50.7252,50.3845,50.7252,201500.0
2006-11-14 15:00:00,87.84,87.94,87.66,87.66,98500.0,50.7252,50.783,50.6213,50.6213,98500.0
2006-11-14 15:30:00,87.67,88.02,87.67,88.0,332000.0,50.6271,50.8292,50.6271,50.8176,332000.0
2006-11-15 09:30:00,88.0,88.6,87.94,88.55,162200.0,50.8176,51.1641,50.783,51.1352,162200.0
2006-11-15 10:00:00,88.53,88.59,88.31,88.48,134400.0,51.1237,51.1583,50.9967,51.0948,134400.0
2006-11-15 10:30:00,88.48,88.55,88.3,88.4,212400.0,51.0948,51.1352,50.9909,51.0486,212400.0
2006-11-15 11:00:00,88.4,88.59,88.39,88.55,56400.0,51.0486,51.1583,51.0428,51.1352,56400.0
2006-11-15 11:30:00,88.55,88.58,88.41,88.52,50300.0,51.1352,51.1526,51.0544,51.1179,50300.0
2006-11-15 12:00:00,88.52,88.78,88.42,88.78,109700.0,51.1179,51.2681,51.0602,51.2681,109700.0
2006-11-15 12:30:00,88.78,88.87,88.7,88.78,63400.0,51.2681,51.32,51.2219,51.2681,63400.0
2006-11-15 13:00:00,88.79,88.8,88.61,88.65,86600.0,51.2738,51.2796,51.1699,51.193,86600.0
2006-11-15 13:30:00,88.64,88.9,88.63,88.79,170300.0,51.1872,51.3374,51.1814,51.2738,170300.0
2006-11-15 14:00:00,88.79,88.96,88.7,88.76,198500.0,51.2738,51.372,51.2219,51.2565,198500.0
2006-11-15 14:30:00,88.76,88.94,88.74,88.92,97600.0,51.2565,51.3605,51.245,51.3489,97600.0
2006-11-15 15:00:00,88.92,88.94,88.82,88.82,121900.0,51.3489,51.3605,51.2912,51.2912,121900.0
2006-11-15 15:30:00,88.8,88.81,88.53,88.58,235200.0,51.2796,51.2854,51.1237,51.1526,235200.0
2006-11-16 09:30:00,88.47,88.94,88.4,88.87,145000.0,51.089,51.3605,51.0486,51.32,145000.0
2006-11-16 10:00:00,88.87,89.21,88.86,89.05,126300.0,51.32,51.5164,51.3143,51.424,126300.0
2006-11-16 10:30:00,89.05,89.12,88.8,88.88,110100.0,51.424,51.4644,51.2796,51.3258,110100.0
2006-11-16 11:00:00,88.88,89.16,88.76,89.16,80500.0,51.3258,51.4875,51.2565,51.4875,80500.0
2006-11-16 11:30:00,89.16,89.54,89.13,89.5,118800.0,51.4875,51.7069,51.4702,51.6838,118800.0
2006-11-16 12:00:00,89.48,89.51,89.33,89.36,65500.0,51.6723,51.6896,51.5857,51.603,65500.0
2006-11-16 12:30:00,89.36,89.39,89.1,89.22,74300.0,51.603,51.6203,51.4529,51.5222,74300.0
2006-11-16 13:00:00,89.23,89.39,89.2,89.38,39500.0,51.5279,51.6203,51.5106,51.6145,39500.0
2006-11-16 13:30:00,89.37,89.46,89.3,89.35,129500.0,51.6088,51.6607,51.5684,51.5972,129500.0
2006-11-16 14:00:00,89.36,89.54,89.06,89.47,127600.0,51.603,51.7069,51.4298,51.6665,127600.0
2006-11-16 14:30:00,89.46,89.55,89.36,89.49,61100.0,51.6607,51.7127,51.603,51.6781,61100.0
2006-11-16 15:00:00,89.47,89.73,89.44,89.68,142600.0,51.6665,51.8167,51.6492,51.7878,142600.0
2006-11-16 15:30:00,89.66,89.66,89.42,89.51,123000.0,51.7762,51.7762,51.6376,51.6896,123000.0
2006-11-17 09:30:00,89.28,89.5,89.11,89.34,253200.0,51.5568,51.6838,51.4586,51.5914,253200.0
2006-11-17 10:00:00,89.35,89.37,88.93,88.98,46000.0,51.5972,51.6088,51.3547,51.3836,46000.0
2006-11-17 10:30:00,88.98,89.4,88.93,89.27,101600.0,51.3836,51.6261,51.3547,51.551,101600.0
2006-11-17 11:00:00,89.25,89.44,89.13,89.37,72300.0,51.5395,51.6492,51.4702,51.6088,72300.0
2006-11-17 11:30:00,89.37,89.39,89.13,89.17,40100.0,51.6088,51.6203,51.4702,51.4933,40100.0
2006-11-17 12:00:00,89.15,89.43,89.15,89.32,38100.0,51.4817,51.6434,51.4817,51.5799,38100.0
2006-11-17 12:30:00,89.31,89.58,89.26,89.38,44800.0,51.5741,51.73,51.5453,51.6145,44800.0
2006-11-17 13:00:00,89.37,89.37,89.23,89.23,62200.0,51.6088,51.6088,51.5279,51.5279,62200.0
2006-11-17 13:30:00,89.23,89.29,89.09,89.09,48600.0,51.5279,51.5626,51.4471,51.4471,48600.0
2006-11-17 14:00:00,89.07,89.28,88.98,89.24,38700.0,51.4355,51.5568,51.3836,51.5337,38700.0
2006-11-17 14:30:00,89.25,89.26,89.09,89.16,35800.0,51.5395,51.5453,51.4471,51.4875,35800.0
2006-11-17 15:00:00,89.16,89.24,89.15,89.22,57000.0,51.4875,51.5337,51.4817,51.5222,57000.0
2006-11-17 15:30:00,89.2,89.3,89.11,89.12,115600.0,51.5106,51.5684,51.4586,51.4644,115600.0
2006-11-20 09:30:00,89.97,89.97,88.81,89.13,129300.0,51.9553,51.9553,51.2854,51.4702,129300.0
2006-11-20 10:00:00,89.16,89.3,88.98,89.1,105800.0,51.4875,51.5684,51.3836,51.4529,105800.0
2006-11-20 10:30:00,89.11,89.45,88.94,89.08,93600.0,51.4586,51.655,51.3605,51.4413,93600.0
2006-11-20 11:00:00,89.09,89.45,89.08,89.41,78800.0,51.4471,51.655,51.4413,51.6319,78800.0
2006-11-20 11:30:00,89.42,89.48,89.29,89.46,68000.0,51.6376,51.6723,51.5626,51.6607,68000.0
2006-11-20 12:00:00,89.47,89.58,89.45,89.55,62100.0,51.6665,51.73,51.655,51.7127,62100.0
2006-11-20 12:30:00,89.54,89.74,89.41,89.71,65100.0,51.7069,51.8224,51.6319,51.8051,65100.0
2006-11-20 13:00:00,89.7,89.71,89.49,89.55,68300.0,51.7993,51.8051,51.6781,51.7127,68300.0
2006-11-20 13:30:00,89.55,89.68,89.47,89.68,82700.0,51.7127,51.7878,51.6665,51.7878,82700.0
2006-11-20 14:00:00,89.67,89.77,89.51,89.65,138400.0,51.782,51.8398,51.6896,51.7705,138400.0
2006-11-20 14:30:00,89.64,89.75,89.6,89.71,91400.0,51.7647,51.8282,51.7416,51.8051,91400.0
2006-11-20 15:00:00,89.7,89.78,89.41,89.42,129800.0,51.7993,51.8455,51.6319,51.6376,129800.0
2006-11-20 15:30:00,89.42,89.45,89.14,89.3,266200.0,51.6376,51.655,51.476,51.5684,266200.0
2006-11-21 09:30:00,89.28,89.38,88.97,89.26,113200.0,51.5568,51.6145,51.3778,51.5453,113200.0
2006-11-21 10:00:00,89.27,89.75,89.27,89.71,73000.0,51.551,51.8282,51.551,51.8051,73000.0
2006-11-21 10:30:00,89.71,89.75,89.5,89.72,86400.0,51.8051,51.8282,51.6838,51.8109,86400.0
2006-11-21 11:00:00,89.72,89.73,89.57,89.73,77800.0,51.8109,51.8167,51.7243,51.8167,77800.0
2006-11-21 11:30:00,89.73,89.85,89.69,89.73,84900.0,51.8167,51.886,51.7936,51.8167,84900.0
2006-11-21 12:00:00,89.75,89.87,89.72,89.8,82000.0,51.8282,51.8975,51.8109,51.8571,82000.0
2006-11-21 12:30:00,89.8,89.85,89.7,89.74,67800.0,51.8571,51.886,51.7993,51.8224,67800.0
2006-11-21 13:00:00,89.73,89.73,89.57,89.67,62400.0,51.8167,51.8167,51.7243,51.782,62400.0
2006-11-21 13:30:00,89.68,89.78,89.65,89.77,72800.0,51.7878,51.8455,51.7705,51.8398,72800.0
2006-11-21 14:00:00,89.76,89.81,89.68,89.81,57300.0,51.834,51.8629,51.7878,51.8629,57300.0
2006-11-21 14:30:00,89.81,89.89,89.79,89.88,108600.0,51.8629,51.9091,51.8513,51.9033,108600.0
2006-11-21 15:00:00,89.88,89.98,89.87,89.96,95500.0,51.9033,51.961,51.8975,51.9495,95500.0
2006-11-21 15:30:00,89.97,90.02,89.9,90.01,207500.0,51.9553,51.9841,51.9148,51.9784,207500.0
2006-11-22 09:30:00,90.05,90.47,89.65,90.17,166200.0,52.0015,52.244,51.7705,52.0708,166200.0
2006-11-22 10:00:00,90.16,90.16,89.53,89.68,94500.0,52.065,52.065,51.7012,51.7878,94500.0
2006-11-22 10:30:00,89.7,89.95,89.7,89.76,115800.0,51.7993,51.9437,51.7993,51.834,115800.0
2006-11-22 11:00:00,89.74,89.93,89.43,89.47,103200.0,51.8224,51.9322,51.6434,51.6665,103200.0
2006-11-22 11:30:00,89.48,89.48,89.1,89.16,120000.0,51.6723,51.6723,51.4529,51.4875,120000.0
2006-11-22 12:00:00,89.18,89.31,89.17,89.28,48200.0,51.4991,51.5741,51.4933,51.5568,48200.0
2006-11-22 12:30:00,89.27,89.38,89.22,89.24,36200.0,51.551,51.6145,51.5222,51.5337,36200.0
2006-11-22 13:00:00,89.24,89.74,89.23,89.67,82100.0,51.5337,51.8224,51.5279,51.782,82100.0
2006-11-22 13:30:00,89.67,89.78,89.61,89.75,62500.0,51.782,51.8455,51.7474,51.8282,62500.0
2006-11-22 14:00:00,89.75,89.83,89.53,89.53,49000.0,51.8282,51.8744,51.7012,51.7012,49000.0
2006-11-22 14:30:00,89.53,89.85,89.37,89.67,100100.0,51.7012,51.886,51.6088,51.782,100100.0
2006-11-22 15:00:00,89.67,89.87,89.3,89.45,67900.0,51.782,51.8975,51.5684,51.655,67900.0
2006-11-22 15:30:00,89.46,89.61,89.43,89.56,68900.0,51.6607,51.7474,51.6434,51.7185,68900.0
2006-11-24 09:30:00,89.35,89.62,89.19,89.27,55100.0,51.5972,51.7531,51.5048,51.551,55100.0
2006-11-24 10:00:00,89.28,89.48,89.15,89.48,36300.0,51.5568,51.6723,51.4817,51.6723,36300.0
2006-11-24 10:30:00,89.48,89.48,89.3,89.37,36400.0,51.6723,51.6723,51.5684,51.6088,36400.0
2006-11-24 11:00:00,89.35,89.68,89.27,89.6,35000.0,51.5972,51.7878,51.551,51.7416,35000.0
2006-11-24 11:30:00,89.56,89.58,89.17,89.29,43200.0,51.7185,51.73,51.4933,51.5626,43200.0
2006-11-24 12:00:00,89.29,89.57,89.26,89.56,41500.0,51.5626,51.7243,51.5453,51.7185,41500.0
2006-11-24 12:30:00,89.55,89.57,89.4,89.4,57600.0,51.7127,51.7243,51.6261,51.6261,57600.0
2006-11-24 13:00:00,89.4,89.4,89.33,89.33,15500.0,51.6261,51.6261,51.5857,51.5857,15500.0
2006-11-24 13:30:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 14:00:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 14:30:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 15:00:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 15:30:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-27 09:30:00,88.95,89.09,88.52,88.59,114800.0,51.3662,51.4471,51.1179,51.1583,114800.0
2006-11-27 10:00:00,88.57,88.59,88.1,88.28,156600.0,51.1468,51.1583,50.8754,50.9793,156600.0
2006-11-27 10:30:00,88.28,88.41,88.24,88.28,59600.0,50.9793,51.0544,50.9562,50.9793,59600.0
2006-11-27 11:00:00,88.26,88.33,87.69,87.7,88100.0,50.9678,51.0082,50.6386,50.6444,88100.0
2006-11-27 11:30:00,87.66,88.26,87.64,87.91,136400.0,50.6213,50.9678,50.6097,50.7657,136400.0
2006-11-27 12:00:00,87.87,88.35,87.78,88.18,84200.0,50.7426,51.0198,50.6906,50.9216,84200.0
2006-11-27 12:30:00,88.18,88.19,87.75,87.86,84200.0,50.9216,50.9274,50.6733,50.7368,84200.0
2006-11-27 13:00:00,87.85,88.22,87.81,88.22,46600.0,50.731,50.9447,50.7079,50.9447,46600.0
2006-11-27 13:30:00,88.22,88.4,88.05,88.06,66900.0,50.9447,51.0486,50.8465,50.8523,66900.0
2006-11-27 14:00:00,88.09,88.21,87.9,88.01,61700.0,50.8696,50.9389,50.7599,50.8234,61700.0
2006-11-27 14:30:00,88.01,88.15,87.91,87.92,71000.0,50.8234,50.9043,50.7657,50.7714,71000.0
2006-11-27 15:00:00,87.92,88.05,87.87,88.0,65200.0,50.7714,50.8465,50.7426,50.8176,65200.0
2006-11-27 15:30:00,88.01,88.11,87.83,87.98,206700.0,50.8234,50.8812,50.7195,50.8061,206700.0
2006-11-28 09:30:00,87.9,88.34,87.8,88.21,106400.0,50.7599,51.014,50.7021,50.9389,106400.0
2006-11-28 10:00:00,88.2,88.74,88.11,88.73,122600.0,50.9331,51.245,50.8812,51.2392,122600.0
2006-11-28 10:30:00,88.72,88.81,88.59,88.71,104900.0,51.2334,51.2854,51.1583,51.2276,104900.0
2006-11-28 11:00:00,88.72,88.96,88.72,88.73,86400.0,51.2334,51.372,51.2334,51.2392,86400.0
2006-11-28 11:30:00,88.74,88.86,88.73,88.77,86600.0,51.245,51.3143,51.2392,51.2623,86600.0
2006-11-28 12:00:00,88.77,88.91,88.74,88.82,88800.0,51.2623,51.3431,51.245,51.2912,88800.0
2006-11-28 12:30:00,88.82,88.84,88.67,88.81,85400.0,51.2912,51.3027,51.2045,51.2854,85400.0
2006-11-28 13:00:00,88.8,88.98,88.67,88.67,112800.0,51.2796,51.3836,51.2045,51.2045,112800.0
2006-11-28 13:30:00,88.68,89.0,88.67,88.97,124600.0,51.2103,51.3951,51.2045,51.3778,124600.0
2006-11-28 14:00:00,88.99,89.15,88.94,89.14,127900.0,51.3893,51.4817,51.3605,51.476,127900.0
2006-11-28 14:30:00,89.14,89.21,89.09,89.13,135500.0,51.476,51.5164,51.4471,51.4702,135500.0
2006-11-28 15:00:00,89.13,89.55,89.13,89.33,137800.0,51.4702,51.7127,51.4702,51.5857,137800.0
2006-11-28 15:30:00,89.33,89.75,89.27,89.59,226600.0,51.5857,51.8282,51.551,51.7358,226600.0
2006-11-29 09:30:00,89.6,89.65,89.24,89.58,132600.0,51.9414,51.9704,51.7327,51.9298,132600.0
2006-11-29 10:00:00,89.6,89.82,89.43,89.82,159100.0,51.9414,52.069,51.8429,52.069,159100.0
2006-11-29 10:30:00,89.82,89.88,89.35,89.55,107700.0,52.069,52.1037,51.7965,51.9124,107700.0
2006-11-29 11:00:00,89.55,89.92,89.54,89.8,107600.0,51.9124,52.1269,51.9067,52.0574,107600.0
2006-11-29 11:30:00,89.82,89.95,89.77,89.91,106700.0,52.069,52.1443,52.04,52.1211,106700.0
2006-11-29 12:00:00,89.91,90.05,89.85,89.95,100500.0,52.1211,52.2023,52.0864,52.1443,100500.0
2006-11-29 12:30:00,89.94,89.96,89.86,89.89,73700.0,52.1385,52.1501,52.0922,52.1095,73700.0
2006-11-29 13:00:00,89.89,89.99,89.77,89.84,85200.0,52.1095,52.1675,52.04,52.0806,85200.0
2006-11-29 13:30:00,89.84,89.9,89.68,89.89,112600.0,52.0806,52.1153,51.9878,52.1095,112600.0
2006-11-29 14:00:00,89.9,89.99,89.8,89.86,92900.0,52.1153,52.1675,52.0574,52.0922,92900.0
2006-11-29 14:30:00,89.87,90.39,89.87,90.23,113500.0,52.098,52.3994,52.098,52.3066,113500.0
2006-11-29 15:00:00,90.23,90.65,90.2,90.56,167500.0,52.3066,52.5501,52.2893,52.4979,167500.0
2006-11-29 15:30:00,90.58,90.79,90.49,90.53,198800.0,52.5095,52.6313,52.4574,52.4806,198800.0
2006-11-30 09:30:00,91.14,91.14,90.06,90.18,134300.0,52.8342,52.8342,52.2081,52.2777,134300.0
2006-11-30 10:00:00,90.17,90.19,89.41,89.58,96900.0,52.2719,52.2835,51.8313,51.9298,96900.0
2006-11-30 10:30:00,89.58,89.91,89.58,89.82,91100.0,51.9298,52.1211,51.9298,52.069,91100.0
2006-11-30 11:00:00,89.82,89.85,89.48,89.54,74600.0,52.069,52.0864,51.8719,51.9067,74600.0
2006-11-30 11:30:00,89.54,89.59,89.21,89.57,84200.0,51.9067,51.9356,51.7153,51.924,84200.0
2006-11-30 12:00:00,89.57,89.74,89.57,89.74,59900.0,51.924,52.0226,51.924,52.0226,59900.0
2006-11-30 12:30:00,89.73,89.83,89.62,89.67,66600.0,52.0168,52.0748,51.953,51.982,66600.0
2006-11-30 13:00:00,89.68,90.13,89.58,90.13,63400.0,51.9878,52.2487,51.9298,52.2487,63400.0
2006-11-30 13:30:00,90.13,90.22,90.0,90.02,79600.0,52.2487,52.3008,52.1733,52.1849,79600.0
2006-11-30 14:00:00,90.02,90.36,90.01,90.35,73400.0,52.1849,52.382,52.1791,52.3762,73400.0
2006-11-30 14:30:00,90.35,90.73,90.35,90.55,220500.0,52.3762,52.5965,52.3762,52.4922,220500.0
2006-11-30 15:00:00,90.53,90.7,90.46,90.68,85300.0,52.4806,52.5791,52.44,52.5675,85300.0
2006-11-30 15:30:00,90.69,90.7,90.45,90.48,192900.0,52.5733,52.5791,52.4342,52.4516,192900.0
2006-12-01 09:30:00,90.55,90.81,90.08,90.63,112700.0,52.4922,52.6429,52.2197,52.5385,112700.0
2006-12-01 10:00:00,90.62,90.85,90.31,90.55,163600.0,52.5327,52.6661,52.353,52.4922,163600.0
2006-12-01 10:30:00,90.55,90.55,90.1,90.4,184000.0,52.4922,52.4922,52.2313,52.4052,184000.0
2006-12-01 11:00:00,90.36,90.63,90.35,90.52,129000.0,52.382,52.5385,52.3762,52.4748,129000.0
2006-12-01 11:30:00,90.53,90.77,90.49,90.72,158800.0,52.4806,52.6197,52.4574,52.5907,158800.0
2006-12-01 12:00:00,90.73,90.93,90.64,90.86,94100.0,52.5965,52.7124,52.5443,52.6719,94100.0
2006-12-01 12:30:00,90.83,90.91,90.68,90.8,113400.0,52.6545,52.7008,52.5675,52.6371,113400.0
2006-12-01 13:00:00,90.81,90.86,90.56,90.82,170500.0,52.6429,52.6719,52.4979,52.6487,170500.0
2006-12-01 13:30:00,90.83,90.86,90.56,90.72,82700.0,52.6545,52.6719,52.4979,52.5907,82700.0
2006-12-01 14:00:00,90.72,90.75,90.36,90.38,108200.0,52.5907,52.6081,52.382,52.3936,108200.0
2006-12-01 14:30:00,90.37,90.41,90.0,90.08,97500.0,52.3878,52.411,52.1733,52.2197,97500.0
2006-12-01 15:00:00,90.08,90.23,90.06,90.14,60800.0,52.2197,52.3066,52.2081,52.2545,60800.0
2006-12-01 15:30:00,90.18,90.35,90.0,90.31,145200.0,52.2777,52.3762,52.1733,52.353,145200.0
2006-12-04 09:30:00,90.15,91.06,90.13,91.01,193500.0,52.2603,52.7878,52.2487,52.7588,193500.0
2006-12-04 10:00:00,91.01,91.13,90.91,91.0,107000.0,52.7588,52.8284,52.7008,52.753,107000.0
2006-12-04 10:30:00,90.99,91.1,90.95,91.06,75700.0,52.7472,52.811,52.724,52.7878,75700.0
2006-12-04 11:00:00,91.05,91.12,90.88,91.09,73500.0,52.782,52.8226,52.6835,52.8052,73500.0
2006-12-04 11:30:00,91.08,91.15,91.02,91.05,60800.0,52.7994,52.84,52.7646,52.782,60800.0
2006-12-04 12:00:00,91.05,91.2,91.02,91.08,61100.0,52.782,52.869,52.7646,52.7994,61100.0
2006-12-04 12:30:00,91.12,91.44,91.08,91.44,65900.0,52.8226,53.0081,52.7994,53.0081,65900.0
2006-12-04 13:00:00,91.47,91.67,91.47,91.62,111200.0,53.0255,53.1414,53.0255,53.1124,111200.0
2006-12-04 13:30:00,91.61,91.93,91.56,91.92,109000.0,53.1066,53.2921,53.0777,53.2863,109000.0
2006-12-04 14:00:00,91.92,91.92,91.75,91.79,70600.0,53.2863,53.2863,53.1878,53.211,70600.0
2006-12-04 14:30:00,91.79,92.1,91.77,92.09,87200.0,53.211,53.3907,53.1994,53.3849,87200.0
2006-12-04 15:00:00,92.1,92.16,91.83,92.05,111400.0,53.3907,53.4255,53.2342,53.3617,111400.0
2006-12-04 15:30:00,92.05,92.13,92.03,92.07,182400.0,53.3617,53.4081,53.3501,53.3733,182400.0
2006-12-05 09:30:00,92.29,92.35,91.49,91.98,234900.0,53.5008,53.5356,53.0371,53.3211,234900.0
2006-12-05 10:00:00,91.97,92.47,91.96,92.25,238400.0,53.3153,53.6052,53.3095,53.4776,238400.0
2006-12-05 10:30:00,92.26,92.68,92.22,92.68,165200.0,53.4834,53.7269,53.4603,53.7269,165200.0
2006-12-05 11:00:00,92.68,92.68,92.32,92.43,185400.0,53.7269,53.7269,53.5182,53.582,185400.0
2006-12-05 11:30:00,92.42,92.66,91.93,91.94,208800.0,53.5762,53.7153,53.2921,53.2979,208800.0
2006-12-05 12:00:00,91.95,92.15,91.73,92.15,125500.0,53.3037,53.4197,53.1762,53.4197,125500.0
2006-12-05 12:30:00,92.14,92.33,92.02,92.23,130700.0,53.4139,53.524,53.3443,53.4661,130700.0
2006-12-05 13:00:00,92.24,92.27,92.05,92.05,103500.0,53.4719,53.4892,53.3617,53.3617,103500.0
2006-12-05 13:30:00,92.07,92.17,92.05,92.09,73400.0,53.3733,53.4313,53.3617,53.3849,73400.0
2006-12-05 14:00:00,92.08,92.33,92.07,92.29,114800.0,53.3791,53.524,53.3733,53.5008,114800.0
2006-12-05 14:30:00,92.28,92.35,92.2,92.26,96800.0,53.495,53.5356,53.4487,53.4834,96800.0
2006-12-05 15:00:00,92.26,92.31,92.07,92.1,113000.0,53.4834,53.5124,53.3733,53.3907,113000.0
2006-12-05 15:30:00,92.16,92.39,92.1,92.37,195000.0,53.4255,53.5588,53.3907,53.5472,195000.0
2006-12-06 09:30:00,92.19,92.56,91.9,91.91,126200.0,53.4429,53.6574,53.2748,53.2805,126200.0
2006-12-06 10:00:00,91.9,92.17,91.9,92.09,76400.0,53.2748,53.4313,53.2748,53.3849,76400.0
2006-12-06 10:30:00,92.09,92.29,91.93,92.07,80500.0,53.3849,53.5008,53.2921,53.3733,80500.0
2006-12-06 11:00:00,92.07,92.17,91.93,91.93,36200.0,53.3733,53.4313,53.2921,53.2921,36200.0
2006-12-06 11:30:00,91.93,92.03,91.82,92.0,76800.0,53.2921,53.3501,53.2284,53.3327,76800.0
2006-12-06 12:00:00,92.0,92.26,92.0,92.12,71000.0,53.3327,53.4834,53.3327,53.4023,71000.0
2006-12-06 12:30:00,92.12,92.15,91.99,92.11,119100.0,53.4023,53.4197,53.3269,53.3965,119100.0
2006-12-06 13:00:00,92.1,92.26,91.9,92.25,68200.0,53.3907,53.4834,53.2748,53.4776,68200.0
2006-12-06 13:30:00,92.27,92.79,92.27,92.77,172200.0,53.4892,53.7907,53.4892,53.7791,172200.0
2006-12-06 14:00:00,92.76,92.81,92.57,92.78,72100.0,53.7733,53.8023,53.6632,53.7849,72100.0
2006-12-06 14:30:00,92.78,92.8,92.42,92.44,95000.0,53.7849,53.7965,53.5762,53.5878,95000.0
2006-12-06 15:00:00,92.41,92.43,92.2,92.35,153300.0,53.5704,53.582,53.4487,53.5356,153300.0
2006-12-06 15:30:00,92.35,92.41,92.24,92.34,66900.0,53.5356,53.5704,53.4719,53.5298,66900.0
2006-12-07 09:30:00,92.58,92.67,92.22,92.62,98100.0,53.6689,53.7211,53.4603,53.6921,98100.0
2006-12-07 10:00:00,92.63,92.64,92.15,92.19,75200.0,53.6979,53.7037,53.4197,53.4429,75200.0
2006-12-07 10:30:00,92.2,92.45,91.71,92.06,163800.0,53.4487,53.5936,53.1646,53.3675,163800.0
2006-12-07 11:00:00,92.07,92.07,91.82,91.84,42900.0,53.3733,53.3733,53.2284,53.24,42900.0
2006-12-07 11:30:00,91.85,91.94,91.77,91.91,35500.0,53.2458,53.2979,53.1994,53.2805,35500.0
2006-12-07 12:00:00,91.91,92.01,91.85,91.98,44800.0,53.2805,53.3385,53.2458,53.3211,44800.0
2006-12-07 12:30:00,91.98,92.04,91.85,91.9,33700.0,53.3211,53.3559,53.2458,53.2748,33700.0
2006-12-07 13:00:00,91.9,92.0,91.9,92.0,29400.0,53.2748,53.3327,53.2748,53.3327,29400.0
2006-12-07 13:30:00,92.01,92.01,91.64,91.66,77700.0,53.3385,53.3385,53.124,53.1356,77700.0
2006-12-07 14:00:00,91.66,91.66,91.48,91.5,66700.0,53.1356,53.1356,53.0313,53.0429,66700.0
2006-12-07 14:30:00,91.49,91.55,91.35,91.35,59800.0,53.0371,53.0719,52.9559,52.9559,59800.0
2006-12-07 15:00:00,91.36,91.55,91.33,91.53,54200.0,52.9617,53.0719,52.9443,53.0603,54200.0
2006-12-07 15:30:00,91.51,91.7,91.5,91.6,72100.0,53.0487,53.1588,53.0429,53.1008,72100.0
2006-12-08 09:30:00,91.46,91.7,91.13,91.65,158000.0,53.0197,53.1588,52.8284,53.1298,158000.0
2006-12-08 10:00:00,91.62,91.65,90.89,91.25,149600.0,53.1124,53.1298,52.6893,52.8979,149600.0
2006-12-08 10:30:00,91.25,91.6,91.05,91.4,102300.0,52.8979,53.1008,52.782,52.9849,102300.0
2006-12-08 11:00:00,91.37,91.74,91.18,91.2,139900.0,52.9675,53.182,52.8574,52.869,139900.0
2006-12-08 11:30:00,91.19,91.5,91.19,91.36,71300.0,52.8632,53.0429,52.8632,52.9617,71300.0
2006-12-08 12:00:00,91.37,91.52,91.35,91.38,45200.0,52.9675,53.0545,52.9559,52.9733,45200.0
2006-12-08 12:30:00,91.38,91.4,91.21,91.4,31500.0,52.9733,52.9849,52.8748,52.9849,31500.0
2006-12-08 13:00:00,91.39,91.43,91.3,91.42,28100.0,52.9791,53.0023,52.9269,52.9965,28100.0
2006-12-08 13:30:00,91.4,91.48,91.39,91.44,23100.0,52.9849,53.0313,52.9791,53.0081,23100.0
2006-12-08 14:00:00,91.45,91.6,91.4,91.53,105100.0,53.0139,53.1008,52.9849,53.0603,105100.0
2006-12-08 14:30:00,91.53,91.65,91.5,91.57,42800.0,53.0603,53.1298,53.0429,53.0834,42800.0
2006-12-08 15:00:00,91.55,91.76,91.53,91.73,53200.0,53.0719,53.1936,53.0603,53.1762,53200.0
2006-12-08 15:30:00,91.74,91.84,91.65,91.84,101000.0,53.182,53.24,53.1298,53.24,101000.0
2006-12-11 09:30:00,91.45,91.46,91.06,91.31,177000.0,53.0139,53.0197,52.7878,52.9327,177000.0
2006-12-11 10:00:00,91.42,91.67,91.28,91.48,87400.0,52.9965,53.1414,52.9153,53.0313,87400.0
2006-12-11 10:30:00,91.48,91.49,91.23,91.25,80600.0,53.0313,53.0371,52.8863,52.8979,80600.0
2006-12-11 11:00:00,91.26,91.33,91.15,91.3,82700.0,52.9037,52.9443,52.84,52.9269,82700.0
2006-12-11 11:30:00,91.3,91.39,91.29,91.31,51800.0,52.9269,52.9791,52.9211,52.9327,51800.0
2006-12-11 12:00:00,91.31,91.38,91.28,91.31,55800.0,52.9327,52.9733,52.9153,52.9327,55800.0
2006-12-11 12:30:00,91.32,91.33,91.29,91.32,37800.0,52.9385,52.9443,52.9211,52.9385,37800.0
2006-12-11 13:00:00,91.33,91.4,91.3,91.31,32300.0,52.9443,52.9849,52.9269,52.9327,32300.0
2006-12-11 13:30:00,91.32,91.35,91.28,91.29,46000.0,52.9385,52.9559,52.9153,52.9211,46000.0
2006-12-11 14:00:00,91.28,91.58,91.27,91.47,46700.0,52.9153,53.0892,52.9095,53.0255,46700.0
2006-12-11 14:30:00,91.47,91.54,91.31,91.32,43700.0,53.0255,53.0661,52.9327,52.9385,43700.0
2006-12-11 15:00:00,91.34,91.35,91.3,91.34,69700.0,52.9501,52.9559,52.9269,52.9501,69700.0
2006-12-11 15:30:00,91.34,91.37,91.26,91.28,91000.0,52.9501,52.9675,52.9037,52.9153,91000.0
2006-12-12 09:30:00,91.2,91.33,90.61,91.27,114100.0,52.869,52.9443,52.5269,52.9095,114100.0
2006-12-12 10:00:00,91.23,91.23,90.92,91.1,81600.0,52.8863,52.8863,52.7066,52.811,81600.0
2006-12-12 10:30:00,91.09,91.32,91.02,91.08,77400.0,52.8052,52.9385,52.7646,52.7994,77400.0
2006-12-12 11:00:00,91.08,91.19,90.9,91.13,72200.0,52.7994,52.8632,52.695,52.8284,72200.0
2006-12-12 11:30:00,91.14,91.31,91.13,91.24,79900.0,52.8342,52.9327,52.8284,52.8921,79900.0
2006-12-12 12:00:00,91.24,91.27,90.72,91.02,113600.0,52.8921,52.9095,52.5907,52.7646,113600.0
2006-12-12 12:30:00,91.02,91.16,90.89,90.94,104000.0,52.7646,52.8458,52.6893,52.7182,104000.0
2006-12-12 13:00:00,90.95,91.06,90.85,91.05,48600.0,52.724,52.7878,52.6661,52.782,48600.0
2006-12-12 13:30:00,91.03,91.16,90.94,91.04,70300.0,52.7704,52.8458,52.7182,52.7762,70300.0
2006-12-12 14:00:00,91.01,91.3,90.77,91.2,112600.0,52.7588,52.9269,52.6197,52.869,112600.0
2006-12-12 14:30:00,91.22,91.36,90.71,91.08,208600.0,52.8806,52.9617,52.5849,52.7994,208600.0
2006-12-12 15:00:00,91.07,91.18,90.82,90.9,148900.0,52.7936,52.8574,52.6487,52.695,148900.0
2006-12-12 15:30:00,90.95,91.04,90.66,90.97,174900.0,52.724,52.7762,52.5559,52.7356,174900.0
2006-12-13 09:30:00,91.18,91.37,90.45,90.53,220200.0,52.8574,52.9675,52.4342,52.4806,220200.0
2006-12-13 10:00:00,90.54,90.62,90.18,90.19,142900.0,52.4864,52.5327,52.2777,52.2835,142900.0
2006-12-13 10:30:00,90.19,90.55,90.04,90.48,128600.0,52.2835,52.4922,52.1965,52.4516,128600.0
2006-12-13 11:00:00,90.48,90.57,90.33,90.35,109600.0,52.4516,52.5037,52.3646,52.3762,109600.0
2006-12-13 11:30:00,90.3,90.35,90.15,90.25,113500.0,52.3472,52.3762,52.2603,52.3182,113500.0
2006-12-13 12:00:00,90.26,90.31,90.15,90.23,87600.0,52.324,52.353,52.2603,52.3066,87600.0
2006-12-13 12:30:00,90.25,90.39,90.09,90.15,123400.0,52.3182,52.3994,52.2255,52.2603,123400.0
2006-12-13 13:00:00,90.16,90.21,90.08,90.13,85200.0,52.2661,52.2951,52.2197,52.2487,85200.0
2006-12-13 13:30:00,90.13,90.19,89.99,90.09,117400.0,52.2487,52.2835,52.1675,52.2255,117400.0
2006-12-13 14:00:00,90.09,90.2,90.06,90.06,100500.0,52.2255,52.2893,52.2081,52.2081,100500.0
2006-12-13 14:30:00,90.06,90.29,89.97,90.0,116500.0,52.2081,52.3414,52.1559,52.1733,116500.0
2006-12-13 15:00:00,90.01,90.12,89.99,90.01,125100.0,52.1791,52.2429,52.1675,52.1791,125100.0
2006-12-13 15:30:00,90.01,90.1,89.97,90.02,218200.0,52.1791,52.2313,52.1559,52.1849,218200.0
2006-12-14 09:30:00,90.72,90.87,90.24,90.48,211300.0,52.5907,52.6777,52.3124,52.4516,211300.0
2006-12-14 10:00:00,90.47,90.57,90.25,90.51,123000.0,52.4458,52.5037,52.3182,52.469,123000.0
2006-12-14 10:30:00,90.51,90.51,90.12,90.12,126100.0,52.469,52.469,52.2429,52.2429,126100.0
2006-12-14 11:00:00,90.12,90.3,89.95,90.14,108300.0,52.2429,52.3472,52.1443,52.2545,108300.0
2006-12-14 11:30:00,90.14,90.43,90.01,90.21,127100.0,52.2545,52.4226,52.1791,52.2951,127100.0
2006-12-14 12:00:00,90.21,90.23,90.0,90.03,86200.0,52.2951,52.3066,52.1733,52.1907,86200.0
2006-12-14 12:30:00,90.04,90.26,90.04,90.21,57300.0,52.1965,52.324,52.1965,52.2951,57300.0
2006-12-14 13:00:00,90.22,90.42,90.18,90.3,86000.0,52.3008,52.4168,52.2777,52.3472,86000.0
2006-12-14 13:30:00,90.3,90.31,90.12,90.23,86100.0,52.3472,52.353,52.2429,52.3066,86100.0
2006-12-14 14:00:00,90.23,90.31,90.12,90.19,54600.0,52.3066,52.353,52.2429,52.2835,54600.0
2006-12-14 14:30:00,90.17,90.39,90.17,90.27,116000.0,52.2719,52.3994,52.2719,52.3298,116000.0
2006-12-14 15:00:00,90.28,90.33,90.17,90.17,111400.0,52.3356,52.3646,52.2719,52.2719,111400.0
2006-12-14 15:30:00,90.18,90.43,90.13,90.25,234800.0,52.2777,52.4226,52.2487,52.3182,234800.0
2006-12-15 09:30:00,90.23,90.24,89.91,90.03,603400.0,52.3066,52.3124,52.1211,52.1907,603400.0
2006-12-15 10:00:00,90.01,90.36,89.91,90.04,151400.0,52.1791,52.382,52.1211,52.1965,151400.0
2006-12-15 10:30:00,90.02,90.25,90.0,90.19,84300.0,52.1849,52.3182,52.1733,52.2835,84300.0
2006-12-15 11:00:00,90.17,90.27,89.96,89.97,86700.0,52.2719,52.3298,52.1501,52.1559,86700.0
2006-12-15 11:30:00,89.95,90.24,89.91,90.17,74300.0,52.1443,52.3124,52.1211,52.2719,74300.0
2006-12-15 12:00:00,90.16,90.18,90.05,90.08,64600.0,52.2661,52.2777,52.2023,52.2197,64600.0
2006-12-15 12:30:00,90.07,90.14,90.05,90.09,48400.0,52.2139,52.2545,52.2023,52.2255,48400.0
2006-12-15 13:00:00,90.09,90.15,90.05,90.06,81000.0,52.2255,52.2603,52.2023,52.2081,81000.0
2006-12-15 13:30:00,90.07,90.15,89.98,90.1,94900.0,52.2139,52.2603,52.1617,52.2313,94900.0
2006-12-15 14:00:00,90.09,90.17,90.0,90.15,78600.0,52.2255,52.2719,52.1733,52.2603,78600.0
2006-12-15 14:30:00,90.15,90.16,89.98,90.0,90700.0,52.2603,52.2661,52.1617,52.1733,90700.0
2006-12-15 15:00:00,90.0,90.08,89.97,90.05,107500.0,52.1733,52.2197,52.1559,52.2023,107500.0
2006-12-15 15:30:00,90.05,90.2,90.0,90.14,312400.0,52.2023,52.2893,52.1733,52.2545,312400.0
2006-12-18 09:30:00,90.02,90.5,89.75,90.41,193100.0,52.1849,52.4632,52.0284,52.411,193100.0
2006-12-18 10:00:00,90.41,90.53,90.31,90.44,55600.0,52.411,52.4806,52.353,52.4284,55600.0
2006-12-18 10:30:00,90.47,90.48,90.1,90.13,62100.0,52.4458,52.4516,52.2313,52.2487,62100.0
2006-12-18 11:00:00,90.12,90.18,90.01,90.16,58900.0,52.2429,52.2777,52.1791,52.2661,58900.0
2006-12-18 11:30:00,90.16,90.18,90.01,90.06,92800.0,52.2661,52.2777,52.1791,52.2081,92800.0
2006-12-18 12:00:00,90.06,90.2,90.0,90.19,95600.0,52.2081,52.2893,52.1733,52.2835,95600.0
2006-12-18 12:30:00,90.2,90.2,90.0,90.15,52700.0,52.2893,52.2893,52.1733,52.2603,52700.0
2006-12-18 13:00:00,90.14,90.15,90.0,90.06,123700.0,52.2545,52.2603,52.1733,52.2081,123700.0
2006-12-18 13:30:00,90.05,90.1,90.0,90.03,39200.0,52.2023,52.2313,52.1733,52.1907,39200.0
2006-12-18 14:00:00,90.04,90.04,89.95,90.02,88600.0,52.1965,52.1965,52.1443,52.1849,88600.0
2006-12-18 14:30:00,90.01,90.04,89.9,89.98,116900.0,52.1791,52.1965,52.1153,52.1617,116900.0
2006-12-18 15:00:00,89.97,90.06,89.97,90.04,81200.0,52.1559,52.2081,52.1559,52.1965,81200.0
2006-12-18 15:30:00,90.04,90.17,89.95,90.15,153400.0,52.1965,52.2719,52.1443,52.2603,153400.0
2006-12-19 09:30:00,90.05,90.78,90.0,90.7,107800.0,52.2023,52.6255,52.1733,52.5791,107800.0
2006-12-19 10:00:00,90.67,90.69,90.47,90.52,78800.0,52.5617,52.5733,52.4458,52.4748,78800.0
2006-12-19 10:30:00,90.53,90.99,90.52,90.94,137800.0,52.4806,52.7472,52.4748,52.7182,137800.0
2006-12-19 11:00:00,90.99,91.18,90.41,90.53,105600.0,52.7472,52.8574,52.411,52.4806,105600.0
2006-12-19 11:30:00,90.54,90.67,90.44,90.57,70700.0,52.4864,52.5617,52.4284,52.5037,70700.0
2006-12-19 12:00:00,90.57,90.72,90.44,90.68,43200.0,52.5037,52.5907,52.4284,52.5675,43200.0
2006-12-19 12:30:00,90.71,90.87,90.67,90.85,65600.0,52.5849,52.6777,52.5617,52.6661,65600.0
2006-12-19 13:00:00,90.88,90.93,90.75,90.86,77900.0,52.6835,52.7124,52.6081,52.6719,77900.0
2006-12-19 13:30:00,90.84,91.0,90.72,90.9,66700.0,52.6603,52.753,52.5907,52.695,66700.0
2006-12-19 14:00:00,90.9,91.32,90.82,91.24,89200.0,52.695,52.9385,52.6487,52.8921,89200.0
2006-12-19 14:30:00,91.25,91.66,91.21,91.59,87100.0,52.8979,53.1356,52.8748,53.095,87100.0
2006-12-19 15:00:00,91.57,92.03,91.56,91.76,144800.0,53.0834,53.3501,53.0777,53.1936,144800.0
2006-12-19 15:30:00,91.77,91.93,91.66,91.9,147900.0,53.1994,53.2921,53.1356,53.2748,147900.0
2006-12-20 09:30:00,91.6,92.1,91.44,91.77,195200.0,53.1008,53.3907,53.0081,53.1994,195200.0
2006-12-20 10:00:00,91.75,91.8,91.61,91.71,128700.0,53.1878,53.2168,53.1066,53.1646,128700.0
2006-12-20 10:30:00,91.69,91.8,91.53,91.55,162900.0,53.153,53.2168,53.0603,53.0719,162900.0
2006-12-20 11:00:00,91.55,91.66,91.45,91.51,135800.0,53.0719,53.1356,53.0139,53.0487,135800.0
2006-12-20 11:30:00,91.52,91.66,91.46,91.58,97400.0,53.0545,53.1356,53.0197,53.0892,97400.0
2006-12-20 12:00:00,91.6,91.75,91.57,91.75,52900.0,53.1008,53.1878,53.0834,53.1878,52900.0
2006-12-20 12:30:00,91.74,91.79,91.54,91.59,122000.0,53.182,53.211,53.0661,53.095,122000.0
2006-12-20 13:00:00,91.57,91.72,91.43,91.72,65900.0,53.0834,53.1704,53.0023,53.1704,65900.0
2006-12-20 13:30:00,91.7,91.73,91.49,91.68,62000.0,53.1588,53.1762,53.0371,53.1472,62000.0
2006-12-20 14:00:00,91.67,91.69,91.53,91.56,71100.0,53.1414,53.153,53.0603,53.0777,71100.0
2006-12-20 14:30:00,91.55,91.68,91.53,91.68,103200.0,53.0719,53.1472,53.0603,53.1472,103200.0
2006-12-20 15:00:00,91.65,91.71,91.55,91.62,63300.0,53.1298,53.1646,53.0719,53.1124,63300.0
2006-12-20 15:30:00,91.62,91.67,91.55,91.63,168800.0,53.1124,53.1414,53.0719,53.1182,168800.0
2006-12-21 09:30:00,92.15,92.5,91.79,92.05,146600.0,53.4197,53.6226,53.211,53.3617,146600.0
2006-12-21 10:00:00,92.06,92.4,91.88,91.98,76900.0,53.3675,53.5646,53.2632,53.3211,76900.0
2006-12-21 10:30:00,91.97,92.33,91.56,91.63,211300.0,53.3153,53.524,53.0777,53.1182,211300.0
2006-12-21 11:00:00,91.64,91.89,91.63,91.83,97800.0,53.124,53.269,53.1182,53.2342,97800.0
2006-12-21 11:30:00,91.83,91.83,91.55,91.62,101800.0,53.2342,53.2342,53.0719,53.1124,101800.0
2006-12-21 12:00:00,91.61,91.75,91.55,91.64,99900.0,53.1066,53.1878,53.0719,53.124,99900.0
2006-12-21 12:30:00,91.62,91.85,91.43,91.74,74100.0,53.1124,53.2458,53.0023,53.182,74100.0
2006-12-21 13:00:00,91.71,91.8,91.51,91.8,62900.0,53.1646,53.2168,53.0487,53.2168,62900.0
2006-12-21 13:30:00,91.81,91.82,91.52,91.71,83800.0,53.2226,53.2284,53.0545,53.1646,83800.0
2006-12-21 14:00:00,91.63,91.97,91.56,91.94,66400.0,53.1182,53.3153,53.0777,53.2979,66400.0
2006-12-21 14:30:00,91.92,91.94,91.79,91.85,58800.0,53.2863,53.2979,53.211,53.2458,58800.0
2006-12-21 15:00:00,91.86,92.05,91.79,91.83,61600.0,53.2516,53.3617,53.211,53.2342,61600.0
2006-12-21 15:30:00,91.83,91.94,91.8,91.93,128800.0,53.2342,53.2979,53.2168,53.2921,128800.0
2006-12-22 09:30:00,92.36,92.44,91.15,91.52,147000.0,53.5414,53.5878,52.84,53.0545,147000.0
2006-12-22 10:00:00,91.52,91.67,91.18,91.32,69200.0,53.0545,53.1414,52.8574,52.9385,69200.0
2006-12-22 10:30:00,91.32,91.56,91.3,91.49,33700.0,52.9385,53.0777,52.9269,53.0371,33700.0
2006-12-22 11:00:00,91.5,91.53,91.4,91.46,49800.0,53.0429,53.0603,52.9849,53.0197,49800.0
2006-12-22 11:30:00,91.49,91.51,91.31,91.4,41300.0,53.0371,53.0487,52.9327,52.9849,41300.0
2006-12-22 12:00:00,91.37,91.48,91.25,91.44,41500.0,52.9675,53.0313,52.8979,53.0081,41500.0
2006-12-22 12:30:00,91.42,91.8,91.4,91.65,28700.0,52.9965,53.2168,52.9849,53.1298,28700.0
2006-12-22 13:00:00,91.67,91.72,91.36,91.37,27400.0,53.1414,53.1704,52.9617,52.9675,27400.0
2006-12-22 13:30:00,91.38,91.73,91.37,91.68,19800.0,52.9733,53.1762,52.9675,53.1472,19800.0
2006-12-22 14:00:00,91.67,91.79,91.56,91.76,39300.0,53.1414,53.211,53.0777,53.1936,39300.0
2006-12-22 14:30:00,91.75,91.87,91.68,91.85,50500.0,53.1878,53.2574,53.1472,53.2458,50500.0
2006-12-22 15:00:00,91.85,91.9,91.78,91.84,58100.0,53.2458,53.2748,53.2052,53.24,58100.0
2006-12-22 15:30:00,91.86,91.96,91.77,91.8,76700.0,53.2516,53.3095,53.1994,53.2168,76700.0
2006-12-26 09:30:00,92.14,92.55,91.77,92.33,99900.0,53.4139,53.6516,53.1994,53.524,99900.0
2006-12-26 10:00:00,92.33,92.39,92.0,92.27,69100.0,53.524,53.5588,53.3327,53.4892,69100.0
2006-12-26 10:30:00,92.29,92.36,92.0,92.31,81100.0,53.5008,53.5414,53.3327,53.5124,81100.0
2006-12-26 11:00:00,92.28,92.28,91.94,92.0,60100.0,53.495,53.495,53.2979,53.3327,60100.0
2006-12-26 11:30:00,92.0,92.16,91.96,92.15,47000.0,53.3327,53.4255,53.3095,53.4197,47000.0
2006-12-26 12:00:00,92.16,92.2,92.07,92.2,50200.0,53.4255,53.4487,53.3733,53.4487,50200.0
2006-12-26 12:30:00,92.21,92.26,92.04,92.09,42100.0,53.4545,53.4834,53.3559,53.3849,42100.0
2006-12-26 13:00:00,92.07,92.2,92.0,92.1,45500.0,53.3733,53.4487,53.3327,53.3907,45500.0
2006-12-26 13:30:00,92.1,92.11,92.0,92.1,39900.0,53.3907,53.3965,53.3327,53.3907,39900.0
2006-12-26 14:00:00,92.09,92.24,92.09,92.2,37500.0,53.3849,53.4719,53.3849,53.4487,37500.0
2006-12-26 14:30:00,92.21,92.27,92.14,92.14,38400.0,53.4545,53.4892,53.4139,53.4139,38400.0
2006-12-26 15:00:00,92.12,92.37,92.08,92.37,61700.0,53.4023,53.5472,53.3791,53.5472,61700.0
2006-12-26 15:30:00,92.36,92.49,92.29,92.43,122100.0,53.5414,53.6168,53.5008,53.582,122100.0
2006-12-27 09:30:00,92.74,92.74,92.5,92.64,108700.0,53.7617,53.7617,53.6226,53.7037,108700.0
2006-12-27 10:00:00,92.65,92.9,92.65,92.74,75300.0,53.7095,53.8545,53.7095,53.7617,75300.0
2006-12-27 10:30:00,92.73,92.77,92.65,92.73,80500.0,53.7559,53.7791,53.7095,53.7559,80500.0
2006-12-27 11:00:00,92.73,92.77,92.61,92.61,29000.0,53.7559,53.7791,53.6863,53.6863,29000.0
2006-12-27 11:30:00,92.62,92.62,92.46,92.49,43500.0,53.6921,53.6921,53.5994,53.6168,43500.0
2006-12-27 12:00:00,92.48,92.63,92.45,92.6,34900.0,53.611,53.6979,53.5936,53.6805,34900.0
2006-12-27 12:30:00,92.58,92.7,92.58,92.61,27300.0,53.6689,53.7385,53.6689,53.6863,27300.0
2006-12-27 13:00:00,92.61,92.67,92.55,92.55,31200.0,53.6863,53.7211,53.6516,53.6516,31200.0
2006-12-27 13:30:00,92.55,92.68,92.54,92.68,26200.0,53.6516,53.7269,53.6458,53.7269,26200.0
2006-12-27 14:00:00,92.68,92.75,92.68,92.75,39600.0,53.7269,53.7675,53.7269,53.7675,39600.0
2006-12-27 14:30:00,92.75,92.77,92.71,92.77,30500.0,53.7675,53.7791,53.7443,53.7791,30500.0
2006-12-27 15:00:00,92.77,92.79,92.65,92.75,72800.0,53.7791,53.7907,53.7095,53.7675,72800.0
2006-12-27 15:30:00,92.76,92.95,92.67,92.92,110900.0,53.7733,53.8834,53.7211,53.866,110900.0
2006-12-28 09:30:00,92.81,93.24,92.41,93.0,87700.0,53.8023,54.0516,53.5704,53.9124,87700.0
2006-12-28 10:00:00,92.97,93.0,92.62,92.81,49100.0,53.895,53.9124,53.6921,53.8023,49100.0
2006-12-28 10:30:00,92.81,92.82,92.51,92.65,33300.0,53.8023,53.8081,53.6284,53.7095,33300.0
2006-12-28 11:00:00,92.65,92.69,92.5,92.59,41800.0,53.7095,53.7327,53.6226,53.6747,41800.0
2006-12-28 11:30:00,92.59,92.6,92.33,92.38,42000.0,53.6747,53.6805,53.524,53.553,42000.0
2006-12-28 12:00:00,92.37,92.39,92.25,92.27,42100.0,53.5472,53.5588,53.4776,53.4892,42100.0
2006-12-28 12:30:00,92.27,92.42,92.27,92.4,32700.0,53.4892,53.5762,53.4892,53.5646,32700.0
2006-12-28 13:00:00,92.4,92.47,92.34,92.34,30200.0,53.5646,53.6052,53.5298,53.5298,30200.0
2006-12-28 13:30:00,92.35,92.4,92.26,92.31,59700.0,53.5356,53.5646,53.4834,53.5124,59700.0
2006-12-28 14:00:00,92.31,92.55,92.31,92.47,36100.0,53.5124,53.6516,53.5124,53.6052,36100.0
2006-12-28 14:30:00,92.49,92.57,92.47,92.53,41400.0,53.6168,53.6632,53.6052,53.64,41400.0
2006-12-28 15:00:00,92.53,92.56,92.4,92.45,62400.0,53.64,53.6574,53.5646,53.5936,62400.0
2006-12-28 15:30:00,92.45,92.49,92.19,92.19,122600.0,53.5936,53.6168,53.4429,53.4429,122600.0
2006-12-29 09:30:00,92.09,92.59,92.0,92.21,109100.0,53.3849,53.6747,53.3327,53.4545,109100.0
2006-12-29 10:00:00,92.16,92.24,92.0,92.04,73700.0,53.4255,53.4719,53.3327,53.3559,73700.0
2006-12-29 10:30:00,92.05,92.23,92.0,92.2,80300.0,53.3617,53.4661,53.3327,53.4487,80300.0
2006-12-29 11:00:00,92.21,92.54,92.19,92.47,63300.0,53.4545,53.6458,53.4429,53.6052,63300.0
2006-12-29 11:30:00,92.48,92.58,92.42,92.56,39400.0,53.611,53.6689,53.5762,53.6574,39400.0
2006-12-29 12:00:00,92.55,92.6,92.39,92.39,41900.0,53.6516,53.6805,53.5588,53.5588,41900.0
2006-12-29 12:30:00,92.38,92.5,92.35,92.5,37100.0,53.553,53.6226,53.5356,53.6226,37100.0
2006-12-29 13:00:00,92.5,92.6,92.49,92.6,27300.0,53.6226,53.6805,53.6168,53.6805,27300.0
2006-12-29 13:30:00,92.58,92.68,92.55,92.65,54000.0,53.6689,53.7269,53.6516,53.7095,54000.0
2006-12-29 14:00:00,92.65,92.65,92.49,92.5,34900.0,53.7095,53.7095,53.6168,53.6226,34900.0
2006-12-29 14:30:00,92.48,92.52,92.44,92.5,40100.0,53.611,53.6342,53.5878,53.6226,40100.0
2006-12-29 15:00:00,92.5,92.58,92.04,92.04,71100.0,53.6226,53.6689,53.3559,53.3559,71100.0
2006-12-29 15:30:00,92.05,92.26,91.95,91.95,125900.0,53.3617,53.4834,53.3037,53.3037,125900.0
2007-01-03 09:30:00,91.6,92.2,91.51,91.7,259000.0,53.1008,53.4487,53.0487,53.1588,259000.0
2007-01-03 10:00:00,91.67,92.44,91.66,92.29,133500.0,53.1414,53.5878,53.1356,53.5008,133500.0
2007-01-03 10:30:00,92.28,92.51,92.27,92.29,111800.0,53.495,53.6284,53.4892,53.5008,111800.0
2007-01-03 11:00:00,92.29,92.42,92.28,92.29,101700.0,53.5008,53.5762,53.495,53.5008,101700.0
2007-01-03 11:30:00,92.29,92.43,92.25,92.36,91300.0,53.5008,53.582,53.4776,53.5414,91300.0
2007-01-03 12:00:00,92.36,92.4,92.15,92.18,94700.0,53.5414,53.5646,53.4197,53.4371,94700.0
2007-01-03 12:30:00,92.16,92.19,92.06,92.1,133200.0,53.4255,53.4429,53.3675,53.3907,133200.0
2007-01-03 13:00:00,92.09,92.26,91.97,91.99,96800.0,53.3849,53.4834,53.3153,53.3269,96800.0
2007-01-03 13:30:00,91.98,92.06,91.97,92.01,76500.0,53.3211,53.3675,53.3153,53.3385,76500.0
2007-01-03 14:00:00,92.0,92.07,91.81,91.93,137100.0,53.3327,53.3733,53.2226,53.2921,137100.0
2007-01-03 14:30:00,91.94,92.03,91.8,91.82,144500.0,53.2979,53.3501,53.2168,53.2284,144500.0
2007-01-03 15:00:00,91.81,91.93,91.75,91.76,73700.0,53.2226,53.2921,53.1878,53.1936,73700.0
2007-01-03 15:30:00,91.77,92.08,91.73,91.92,144900.0,53.1994,53.3791,53.1762,53.2863,144900.0
2007-01-04 09:30:00,92.05,92.23,91.13,91.85,151600.0,53.3617,53.4661,52.8284,53.2458,151600.0
2007-01-04 10:00:00,91.86,92.04,91.08,91.33,199900.0,53.2516,53.3559,52.7994,52.9443,199900.0
2007-01-04 10:30:00,91.35,92.11,91.33,91.93,121700.0,52.9559,53.3965,52.9443,53.2921,121700.0
2007-01-04 11:00:00,91.94,92.11,91.71,91.74,95200.0,53.2979,53.3965,53.1646,53.182,95200.0
2007-01-04 11:30:00,91.75,91.84,91.68,91.75,164500.0,53.1878,53.24,53.1472,53.1878,164500.0
2007-01-04 12:00:00,91.75,91.85,91.6,91.76,74700.0,53.1878,53.2458,53.1008,53.1936,74700.0
2007-01-04 12:30:00,91.77,92.06,91.72,92.05,104900.0,53.1994,53.3675,53.1704,53.3617,104900.0
2007-01-04 13:00:00,92.06,92.09,91.69,91.83,109600.0,53.3675,53.3849,53.153,53.2342,109600.0
2007-01-04 13:30:00,91.82,92.02,91.76,92.01,90600.0,53.2284,53.3443,53.1936,53.3385,90600.0
2007-01-04 14:00:00,92.01,92.09,91.73,91.89,102300.0,53.3385,53.3849,53.1762,53.269,102300.0
2007-01-04 14:30:00,91.89,92.19,91.81,92.17,134700.0,53.269,53.4429,53.2226,53.4313,134700.0
2007-01-04 15:00:00,92.17,92.21,91.81,91.83,145600.0,53.4313,53.4545,53.2226,53.2342,145600.0
2007-01-04 15:30:00,91.81,92.11,91.72,91.72,268800.0,53.2226,53.3965,53.1704,53.1704,268800.0
2007-01-05 09:30:00,91.69,92.42,91.37,92.21,380600.0,53.153,53.5762,52.9675,53.4545,380600.0
2007-01-05 10:00:00,92.2,92.44,92.11,92.41,93100.0,53.4487,53.5878,53.3965,53.5704,93100.0
2007-01-05 10:30:00,92.4,92.5,92.06,92.07,126300.0,53.5646,53.6226,53.3675,53.3733,126300.0
2007-01-05 11:00:00,92.08,92.27,91.82,91.82,87900.0,53.3791,53.4892,53.2284,53.2284,87900.0
2007-01-05 11:30:00,91.82,92.1,91.79,91.92,147200.0,53.2284,53.3907,53.211,53.2863,147200.0
2007-01-05 12:00:00,91.91,92.34,91.83,92.31,141600.0,53.2805,53.5298,53.2342,53.5124,141600.0
2007-01-05 12:30:00,92.31,92.5,92.31,92.4,83200.0,53.5124,53.6226,53.5124,53.5646,83200.0
2007-01-05 13:00:00,92.4,92.52,92.2,92.51,89700.0,53.5646,53.6342,53.4487,53.6284,89700.0
2007-01-05 13:30:00,92.53,92.57,92.34,92.37,184900.0,53.64,53.6632,53.5298,53.5472,184900.0
2007-01-05 14:00:00,92.37,92.4,92.12,92.16,84400.0,53.5472,53.5646,53.4023,53.4255,84400.0
2007-01-05 14:30:00,92.17,92.3,92.14,92.18,71600.0,53.4313,53.5066,53.4139,53.4371,71600.0
2007-01-05 15:00:00,92.19,92.22,92.0,92.17,175600.0,53.4429,53.4603,53.3327,53.4313,175600.0
2007-01-05 15:30:00,92.17,92.17,92.0,92.02,220400.0,53.4313,53.4313,53.3327,53.3443,220400.0
2007-01-08 09:30:00,91.55,92.39,91.54,91.9,219700.0,53.0719,53.5588,53.0661,53.2748,219700.0
2007-01-08 10:00:00,91.92,92.62,91.9,92.33,123000.0,53.2863,53.6921,53.2748,53.524,123000.0
2007-01-08 10:30:00,92.34,92.88,92.3,92.46,131000.0,53.5298,53.8429,53.5066,53.5994,131000.0
2007-01-08 11:00:00,92.46,92.98,92.45,92.87,96100.0,53.5994,53.9008,53.5936,53.8371,96100.0
2007-01-08 11:30:00,92.85,92.99,92.79,92.9,302600.0,53.8255,53.9066,53.7907,53.8545,302600.0
2007-01-08 12:00:00,92.9,93.06,92.89,93.04,136400.0,53.8545,53.9472,53.8487,53.9356,136400.0
2007-01-08 12:30:00,93.04,93.07,92.91,93.05,120300.0,53.9356,53.953,53.8603,53.9414,120300.0
2007-01-08 13:00:00,93.06,93.39,93.04,93.36,116400.0,53.9472,54.1385,53.9356,54.1211,116400.0
2007-01-08 13:30:00,93.37,93.54,93.3,93.35,114200.0,54.1269,54.2255,54.0863,54.1153,114200.0
2007-01-08 14:00:00,93.35,93.63,93.33,93.5,93900.0,54.1153,54.2776,54.1037,54.2023,93900.0
2007-01-08 14:30:00,93.5,93.89,93.45,93.89,99900.0,54.2023,54.4284,54.1733,54.4284,99900.0
2007-01-08 15:00:00,93.87,94.2,93.86,93.96,200900.0,54.4168,54.6081,54.411,54.4689,200900.0
2007-01-08 15:30:00,93.93,94.02,93.57,93.68,171900.0,54.4515,54.5037,54.2429,54.3066,171900.0
2007-01-09 09:30:00,94.03,94.67,93.78,94.12,294500.0,54.5095,54.8805,54.3646,54.5617,294500.0
2007-01-09 10:00:00,94.13,94.23,93.68,93.93,109400.0,54.5675,54.6255,54.3066,54.4515,109400.0
2007-01-09 10:30:00,93.93,94.23,93.8,93.88,102500.0,54.4515,54.6255,54.3762,54.4226,102500.0
2007-01-09 11:00:00,93.9,93.98,93.68,93.83,141500.0,54.4342,54.4805,54.3066,54.3936,141500.0
2007-01-09 11:30:00,93.83,93.84,93.43,93.5,106000.0,54.3936,54.3994,54.1617,54.2023,106000.0
2007-01-09 12:00:00,93.5,93.52,93.32,93.48,81700.0,54.2023,54.2139,54.0979,54.1907,81700.0
2007-01-09 12:30:00,93.46,93.46,93.25,93.39,120100.0,54.1791,54.1791,54.0574,54.1385,120100.0
2007-01-09 13:00:00,93.38,93.46,93.35,93.45,120900.0,54.1327,54.1791,54.1153,54.1733,120900.0
2007-01-09 13:30:00,93.46,93.49,93.34,93.38,70600.0,54.1791,54.1965,54.1095,54.1327,70600.0
2007-01-09 14:00:00,93.39,93.67,93.39,93.63,47500.0,54.1385,54.3008,54.1385,54.2776,47500.0
2007-01-09 14:30:00,93.6,93.71,93.51,93.6,71500.0,54.2602,54.324,54.2081,54.2602,71500.0
2007-01-09 15:00:00,93.58,93.65,93.47,93.63,69000.0,54.2487,54.2892,54.1849,54.2776,69000.0
2007-01-09 15:30:00,93.64,93.81,93.55,93.61,113300.0,54.2834,54.382,54.2313,54.266,113300.0
2007-01-10 09:30:00,93.3,93.6,92.86,93.51,158100.0,54.0863,54.2602,53.8313,54.2081,158100.0
2007-01-10 10:00:00,93.47,93.89,93.32,93.32,79500.0,54.1849,54.4284,54.0979,54.0979,79500.0
2007-01-10 10:30:00,93.28,93.46,93.17,93.27,97700.0,54.0747,54.1791,54.011,54.0689,97700.0
2007-01-10 11:00:00,93.27,93.48,93.15,93.37,99300.0,54.0689,54.1907,53.9994,54.1269,99300.0
2007-01-10 11:30:00,93.37,93.72,93.11,93.71,96000.0,54.1269,54.3298,53.9762,54.324,96000.0
2007-01-10 12:00:00,93.71,93.78,93.41,93.58,72000.0,54.324,54.3646,54.1501,54.2487,72000.0
2007-01-10 12:30:00,93.58,93.88,93.52,93.82,58000.0,54.2487,54.4226,54.2139,54.3878,58000.0
2007-01-10 13:00:00,93.85,94.39,93.83,94.22,111900.0,54.4052,54.7182,54.3936,54.6197,111900.0
2007-01-10 13:30:00,94.23,94.38,94.07,94.29,76100.0,54.6255,54.7124,54.5327,54.6602,76100.0
2007-01-10 14:00:00,94.29,94.55,94.16,94.27,97500.0,54.6602,54.811,54.5849,54.6486,97500.0
2007-01-10 14:30:00,94.27,94.64,94.26,94.56,90400.0,54.6486,54.8631,54.6429,54.8168,90400.0
2007-01-10 15:00:00,94.57,94.77,94.5,94.74,126100.0,54.8226,54.9385,54.782,54.9211,126100.0
2007-01-10 15:30:00,94.74,94.85,94.6,94.62,124900.0,54.9211,54.9849,54.84,54.8515,124900.0
2007-01-11 09:30:00,94.55,94.69,94.12,94.59,284300.0,54.811,54.8921,54.5617,54.8342,284300.0
2007-01-11 10:00:00,94.59,95.05,94.59,94.8,114100.0,54.8342,55.1008,54.8342,54.9559,114100.0
2007-01-11 10:30:00,94.8,94.97,94.7,94.95,177100.0,54.9559,55.0544,54.8979,55.0428,177100.0
2007-01-11 11:00:00,94.95,95.02,94.91,94.98,137400.0,55.0428,55.0834,55.0197,55.0602,137400.0
2007-01-11 11:30:00,94.96,94.98,94.87,94.97,68500.0,55.0486,55.0602,54.9965,55.0544,68500.0
2007-01-11 12:00:00,94.95,95.16,94.93,95.06,95800.0,55.0428,55.1646,55.0313,55.1066,95800.0
2007-01-11 12:30:00,95.04,95.19,95.01,95.05,37600.0,55.095,55.182,55.0776,55.1008,37600.0
2007-01-11 13:00:00,95.04,95.08,94.98,95.04,68800.0,55.095,55.1182,55.0602,55.095,68800.0
2007-01-11 13:30:00,95.04,95.13,95.04,95.1,168100.0,55.095,55.1472,55.095,55.1298,168100.0
2007-01-11 14:00:00,95.1,95.37,95.05,95.33,167000.0,55.1298,55.2863,55.1008,55.2631,167000.0
2007-01-11 14:30:00,95.34,95.59,95.33,95.57,117400.0,55.2689,55.4139,55.2631,55.4023,117400.0
2007-01-11 15:00:00,95.57,95.76,95.48,95.54,201400.0,55.4023,55.5124,55.3501,55.3849,201400.0
2007-01-11 15:30:00,95.54,95.71,95.48,95.59,231500.0,55.3849,55.4834,55.3501,55.4139,231500.0
2007-01-12 09:30:00,95.41,95.85,95.32,95.79,279000.0,55.3095,55.5646,55.2573,55.5298,279000.0
2007-01-12 10:00:00,95.79,96.19,95.79,96.01,248000.0,55.5298,55.7617,55.5298,55.6573,248000.0
2007-01-12 10:30:00,96.01,96.03,95.85,96.0,200100.0,55.6573,55.6689,55.5646,55.6515,200100.0
2007-01-12 11:00:00,95.99,96.17,95.89,96.14,169100.0,55.6457,55.7501,55.5878,55.7327,169100.0
2007-01-12 11:30:00,96.14,96.64,96.07,96.45,124200.0,55.7327,56.0225,55.6921,55.9124,124200.0
2007-01-12 12:00:00,96.44,96.61,96.36,96.57,73300.0,55.9066,56.0052,55.8602,55.982,73300.0
2007-01-12 12:30:00,96.56,96.68,96.55,96.68,121100.0,55.9762,56.0457,55.9704,56.0457,121100.0
2007-01-12 13:00:00,96.67,96.67,96.43,96.44,70400.0,56.0399,56.0399,55.9008,55.9066,70400.0
2007-01-12 13:30:00,96.43,96.51,96.37,96.47,68400.0,55.9008,55.9472,55.866,55.924,68400.0
2007-01-12 14:00:00,96.48,96.5,96.39,96.43,59300.0,55.9298,55.9414,55.8776,55.9008,59300.0
2007-01-12 14:30:00,96.43,96.44,96.14,96.2,114400.0,55.9008,55.9066,55.7327,55.7675,114400.0
2007-01-12 15:00:00,96.19,96.41,96.19,96.34,69300.0,55.7617,55.8892,55.7617,55.8486,69300.0
2007-01-12 15:30:00,96.35,96.41,96.28,96.36,108000.0,55.8544,55.8892,55.8139,55.8602,108000.0
2007-01-16 09:30:00,96.05,96.89,96.03,96.58,177500.0,55.6805,56.1675,55.6689,55.9878,177500.0
2007-01-16 10:00:00,96.58,96.74,96.45,96.71,83900.0,55.9878,56.0805,55.9124,56.0631,83900.0
2007-01-16 10:30:00,96.72,96.94,96.7,96.77,76200.0,56.0689,56.1965,56.0573,56.0979,76200.0
2007-01-16 11:00:00,96.76,97.14,96.75,97.08,126900.0,56.0921,56.3124,56.0863,56.2776,126900.0
2007-01-16 11:30:00,97.08,97.48,97.05,97.42,97100.0,56.2776,56.5095,56.2602,56.4747,97100.0
2007-01-16 12:00:00,97.42,97.45,97.29,97.35,79100.0,56.4747,56.4921,56.3994,56.4341,79100.0
2007-01-16 12:30:00,97.36,97.45,97.18,97.18,150200.0,56.4399,56.4921,56.3356,56.3356,150200.0
2007-01-16 13:00:00,97.19,97.19,96.96,96.97,103700.0,56.3414,56.3414,56.2081,56.2138,103700.0
2007-01-16 13:30:00,96.96,97.08,96.91,96.95,100800.0,56.2081,56.2776,56.1791,56.2023,100800.0
2007-01-16 14:00:00,96.96,97.04,96.92,96.97,84200.0,56.2081,56.2544,56.1849,56.2138,84200.0
2007-01-16 14:30:00,96.99,97.09,96.96,97.0,85400.0,56.2254,56.2834,56.2081,56.2312,85400.0
2007-01-16 15:00:00,96.99,97.1,96.97,97.05,84700.0,56.2254,56.2892,56.2138,56.2602,84700.0
2007-01-16 15:30:00,97.06,97.12,96.9,97.01,191000.0,56.266,56.3008,56.1733,56.237,191000.0
2007-01-17 09:30:00,97.25,97.42,96.8,96.81,225400.0,56.3762,56.4747,56.1153,56.1211,225400.0
2007-01-17 10:00:00,96.81,97.0,96.68,96.85,151400.0,56.1211,56.2312,56.0457,56.1443,151400.0
2007-01-17 10:30:00,96.83,96.85,96.48,96.53,133100.0,56.1327,56.1443,55.9298,55.9588,133100.0
2007-01-17 11:00:00,96.53,96.77,96.52,96.69,114100.0,55.9588,56.0979,55.953,56.0515,114100.0
2007-01-17 11:30:00,96.68,96.77,96.64,96.73,103000.0,56.0457,56.0979,56.0225,56.0747,103000.0
2007-01-17 12:00:00,96.72,96.84,96.64,96.69,244600.0,56.0689,56.1385,56.0225,56.0515,244600.0
2007-01-17 12:30:00,96.7,96.73,96.51,96.55,145900.0,56.0573,56.0747,55.9472,55.9704,145900.0
2007-01-17 13:00:00,96.57,96.63,96.5,96.58,83400.0,55.982,56.0167,55.9414,55.9878,83400.0
2007-01-17 13:30:00,96.56,96.71,96.55,96.63,84300.0,55.9762,56.0631,55.9704,56.0167,84300.0
2007-01-17 14:00:00,96.65,96.7,96.37,96.49,188600.0,56.0283,56.0573,55.866,55.9356,188600.0
2007-01-17 14:30:00,96.5,96.5,96.22,96.37,191400.0,55.9414,55.9414,55.7791,55.866,191400.0
2007-01-17 15:00:00,96.37,96.42,96.07,96.11,202500.0,55.866,55.895,55.6921,55.7153,202500.0
2007-01-17 15:30:00,96.11,96.74,96.11,96.5,287700.0,55.7153,56.0805,55.7153,55.9414,287700.0
2007-01-18 09:30:00,96.12,97.38,96.12,97.13,241600.0,55.7211,56.4515,55.7211,56.3066,241600.0
2007-01-18 10:00:00,97.14,97.14,96.76,96.89,288200.0,56.3124,56.3124,56.0921,56.1675,288200.0
2007-01-18 10:30:00,96.88,97.27,96.87,96.98,92300.0,56.1617,56.3878,56.1559,56.2196,92300.0
2007-01-18 11:00:00,96.98,97.2,96.87,96.97,99300.0,56.2196,56.3472,56.1559,56.2138,99300.0
2007-01-18 11:30:00,96.98,97.21,96.98,97.1,50200.0,56.2196,56.353,56.2196,56.2892,50200.0
2007-01-18 12:00:00,97.11,97.22,96.88,96.97,79100.0,56.295,56.3588,56.1617,56.2138,79100.0
2007-01-18 12:30:00,96.98,97.07,96.88,97.0,40500.0,56.2196,56.2718,56.1617,56.2312,40500.0
2007-01-18 13:00:00,97.0,97.19,96.97,97.18,90500.0,56.2312,56.3414,56.2138,56.3356,90500.0
2007-01-18 13:30:00,97.18,97.3,97.12,97.17,78700.0,56.3356,56.4051,56.3008,56.3298,78700.0
2007-01-18 14:00:00,97.14,97.17,96.82,96.89,82300.0,56.3124,56.3298,56.1269,56.1675,82300.0
2007-01-18 14:30:00,96.89,96.95,96.73,96.8,101600.0,56.1675,56.2023,56.0747,56.1153,101600.0
2007-01-18 15:00:00,96.8,96.88,96.52,96.8,135300.0,56.1153,56.1617,55.953,56.1153,135300.0
2007-01-18 15:30:00,96.8,96.83,96.63,96.79,109600.0,56.1153,56.1327,56.0167,56.1095,109600.0
2007-01-19 09:30:00,96.97,97.45,96.29,96.91,246000.0,56.2138,56.4921,55.8196,56.1791,246000.0
2007-01-19 10:00:00,96.91,97.17,96.87,97.15,114200.0,56.1791,56.3298,56.1559,56.3182,114200.0
2007-01-19 10:30:00,97.19,97.59,97.18,97.5,86400.0,56.3414,56.5733,56.3356,56.5211,86400.0
2007-01-19 11:00:00,97.5,97.75,97.49,97.71,188900.0,56.5211,56.666,56.5153,56.6428,188900.0
2007-01-19 11:30:00,97.72,97.75,97.55,97.55,57500.0,56.6486,56.666,56.5501,56.5501,57500.0
2007-01-19 12:00:00,97.6,97.64,97.13,97.31,88800.0,56.5791,56.6022,56.3066,56.4109,88800.0
2007-01-19 12:30:00,97.3,97.39,97.28,97.29,56400.0,56.4051,56.4573,56.3936,56.3994,56400.0
2007-01-19 13:00:00,97.3,97.45,97.24,97.36,85000.0,56.4051,56.4921,56.3704,56.4399,85000.0
2007-01-19 13:30:00,97.37,97.41,97.2,97.29,44300.0,56.4457,56.4689,56.3472,56.3994,44300.0
2007-01-19 14:00:00,97.29,97.35,97.2,97.25,140700.0,56.3994,56.4341,56.3472,56.3762,140700.0
2007-01-19 14:30:00,97.24,97.28,97.18,97.25,135600.0,56.3704,56.3936,56.3356,56.3762,135600.0
2007-01-19 15:00:00,97.23,97.27,97.1,97.18,106400.0,56.3646,56.3878,56.2892,56.3356,106400.0
2007-01-19 15:30:00,97.17,97.28,96.97,97.27,188200.0,56.3298,56.3936,56.2138,56.3878,188200.0
2007-01-22 09:30:00,97.28,97.28,95.95,96.07,267400.0,56.3936,56.3936,55.6226,55.6921,267400.0
2007-01-22 10:00:00,96.05,96.26,95.6,95.87,208200.0,55.6805,55.8023,55.4197,55.5762,208200.0
2007-01-22 10:30:00,95.89,96.44,95.72,96.36,223000.0,55.5878,55.9066,55.4892,55.8602,223000.0
2007-01-22 11:00:00,96.37,97.01,96.31,96.79,391000.0,55.866,56.237,55.8312,56.1095,391000.0
2007-01-22 11:30:00,96.78,96.79,96.45,96.5,534500.0,56.1037,56.1095,55.9124,55.9414,534500.0
2007-01-22 12:00:00,96.51,96.85,96.51,96.72,135300.0,55.9472,56.1443,55.9472,56.0689,135300.0
2007-01-22 12:30:00,96.72,96.75,96.6,96.74,83200.0,56.0689,56.0863,55.9994,56.0805,83200.0
2007-01-22 13:00:00,96.74,96.85,96.6,96.77,107300.0,56.0805,56.1443,55.9994,56.0979,107300.0
2007-01-22 13:30:00,96.76,97.0,96.65,96.97,153400.0,56.0921,56.2312,56.0283,56.2138,153400.0
2007-01-22 14:00:00,96.97,97.25,96.97,97.14,103300.0,56.2138,56.3762,56.2138,56.3124,103300.0
2007-01-22 14:30:00,97.15,97.29,97.02,97.23,96100.0,56.3182,56.3994,56.2428,56.3646,96100.0
2007-01-22 15:00:00,97.24,97.24,96.79,96.89,150600.0,56.3704,56.3704,56.1095,56.1675,150600.0
2007-01-22 15:30:00,96.87,96.89,96.74,96.79,227400.0,56.1559,56.1675,56.0805,56.1095,227400.0
2007-01-23 09:30:00,96.7,97.99,96.5,97.97,189100.0,56.0573,56.8051,55.9414,56.7936,189100.0
2007-01-23 10:00:00,97.98,98.0,97.55,97.57,542300.0,56.7993,56.8109,56.5501,56.5617,542300.0
2007-01-23 10:30:00,97.58,97.91,97.52,97.72,168700.0,56.5675,56.7588,56.5327,56.6486,168700.0
2007-01-23 11:00:00,97.72,97.84,97.66,97.77,151400.0,56.6486,56.7182,56.6138,56.6776,151400.0
2007-01-23 11:30:00,97.76,98.0,97.75,98.0,132600.0,56.6718,56.8109,56.666,56.8109,132600.0
2007-01-23 12:00:00,97.99,98.43,97.99,98.41,227600.0,56.8051,57.0602,56.8051,57.0486,227600.0
2007-01-23 12:30:00,98.4,98.52,98.24,98.48,146200.0,57.0428,57.1124,56.9501,57.0892,146200.0
2007-01-23 13:00:00,98.47,98.5,98.2,98.3,191800.0,57.0834,57.1008,56.9269,56.9849,191800.0
2007-01-23 13:30:00,98.28,98.34,98.1,98.2,115600.0,56.9733,57.008,56.8689,56.9269,115600.0
2007-01-23 14:00:00,98.2,98.33,98.14,98.25,115100.0,56.9269,57.0022,56.8921,56.9559,115100.0
2007-01-23 14:30:00,98.25,98.4,98.15,98.4,132200.0,56.9559,57.0428,56.8979,57.0428,132200.0
2007-01-23 15:00:00,98.39,98.75,98.36,98.7,153900.0,57.037,57.2457,57.0196,57.2167,153900.0
2007-01-23 15:30:00,98.7,98.75,98.5,98.73,499600.0,57.2167,57.2457,57.1008,57.2341,499600.0
2007-01-24 09:30:00,98.2,98.21,97.25,97.37,396800.0,56.9269,56.9327,56.3762,56.4457,396800.0
2007-01-24 10:00:00,97.34,97.69,97.02,97.52,177900.0,56.4283,56.6312,56.2428,56.5327,177900.0
2007-01-24 10:30:00,97.52,97.53,97.32,97.48,117800.0,56.5327,56.5385,56.4167,56.5095,117800.0
2007-01-24 11:00:00,97.49,97.49,97.01,97.06,312400.0,56.5153,56.5153,56.237,56.266,312400.0
2007-01-24 11:30:00,97.09,97.09,96.56,96.56,253700.0,56.2834,56.2834,55.9762,55.9762,253700.0
2007-01-24 12:00:00,96.58,96.83,96.5,96.76,205800.0,55.9878,56.1327,55.9414,56.0921,205800.0
2007-01-24 12:30:00,96.79,97.31,96.75,97.05,623500.0,56.1095,56.4109,56.0863,56.2602,623500.0
2007-01-24 13:00:00,97.04,97.09,96.82,96.98,134900.0,56.2544,56.2834,56.1269,56.2196,134900.0
2007-01-24 13:30:00,96.98,97.09,96.91,97.02,81700.0,56.2196,56.2834,56.1791,56.2428,81700.0
2007-01-24 14:00:00,97.02,97.14,96.99,97.14,165900.0,56.2428,56.3124,56.2254,56.3124,165900.0
2007-01-24 14:30:00,97.17,97.38,97.14,97.21,136500.0,56.3298,56.4515,56.3124,56.353,136500.0
2007-01-24 15:00:00,97.22,97.23,97.14,97.19,174500.0,56.3588,56.3646,56.3124,56.3414,174500.0
2007-01-24 15:30:00,97.21,97.25,97.14,97.22,257500.0,56.353,56.3762,56.3124,56.3588,257500.0
2007-01-25 09:30:00,98.5,98.75,97.88,98.46,421300.0,57.1008,57.2457,56.7414,57.0776,421300.0
2007-01-25 10:00:00,98.47,98.48,97.76,98.06,395200.0,57.0834,57.0892,56.6718,56.8457,395200.0
2007-01-25 10:30:00,98.06,98.13,97.7,98.05,188200.0,56.8457,56.8863,56.637,56.8399,188200.0
2007-01-25 11:00:00,98.05,98.12,97.91,97.95,175800.0,56.8399,56.8805,56.7588,56.782,175800.0
2007-01-25 11:30:00,97.95,98.06,97.83,98.02,126700.0,56.782,56.8457,56.7124,56.8225,126700.0
2007-01-25 12:00:00,98.02,98.18,97.9,98.0,111800.0,56.8225,56.9153,56.753,56.8109,111800.0
2007-01-25 12:30:00,97.99,98.1,97.97,98.05,109100.0,56.8051,56.8689,56.7936,56.8399,109100.0
2007-01-25 13:00:00,98.06,98.25,98.04,98.24,271200.0,56.8457,56.9559,56.8341,56.9501,271200.0
2007-01-25 13:30:00,98.25,98.35,97.54,97.76,287900.0,56.9559,57.0138,56.5443,56.6718,287900.0
2007-01-25 14:00:00,97.72,97.95,97.6,97.72,135900.0,56.6486,56.782,56.5791,56.6486,135900.0
2007-01-25 14:30:00,97.77,98.0,97.77,97.91,83500.0,56.6776,56.8109,56.6776,56.7588,83500.0
2007-01-25 15:00:00,97.91,97.96,97.6,97.9,131300.0,56.7588,56.7878,56.5791,56.753,131300.0
2007-01-25 15:30:00,97.9,97.91,97.47,97.49,171800.0,56.753,56.7588,56.5037,56.5153,171800.0
2007-01-26 09:30:00,98.75,98.75,97.14,97.5,295900.0,57.2457,57.2457,56.3124,56.5211,295900.0
2007-01-26 10:00:00,97.5,97.54,96.82,97.02,188400.0,56.5211,56.5443,56.1269,56.2428,188400.0
2007-01-26 10:30:00,97.01,97.35,96.97,97.31,104100.0,56.237,56.4341,56.2138,56.4109,104100.0
2007-01-26 11:00:00,97.32,97.34,97.03,97.03,132300.0,56.4167,56.4283,56.2486,56.2486,132300.0
2007-01-26 11:30:00,97.05,97.12,96.94,97.03,84400.0,56.2602,56.3008,56.1965,56.2486,84400.0
2007-01-26 12:00:00,97.04,97.11,96.78,96.78,97400.0,56.2544,56.295,56.1037,56.1037,97400.0
2007-01-26 12:30:00,96.8,96.88,96.6,96.81,75900.0,56.1153,56.1617,55.9994,56.1211,75900.0
2007-01-26 13:00:00,96.81,96.83,96.34,96.45,94800.0,56.1211,56.1327,55.8486,55.9124,94800.0
2007-01-26 13:30:00,96.45,96.58,96.43,96.47,82300.0,55.9124,55.9878,55.9008,55.924,82300.0
2007-01-26 14:00:00,96.46,96.64,96.35,96.58,96300.0,55.9182,56.0225,55.8544,55.9878,96300.0
2007-01-26 14:30:00,96.53,96.54,96.21,96.46,97600.0,55.9588,55.9646,55.7733,55.9182,97600.0
2007-01-26 15:00:00,96.46,96.89,96.43,96.8,223900.0,55.9182,56.1675,55.9008,56.1153,223900.0
2007-01-26 15:30:00,96.8,97.0,96.68,96.68,377800.0,56.1153,56.2312,56.0457,56.0457,377800.0
2007-01-29 09:30:00,96.33,96.62,95.95,96.37,259600.0,55.8428,56.011,55.6226,55.866,259600.0
2007-01-29 10:00:00,96.39,96.5,96.28,96.33,122700.0,55.8776,55.9414,55.8139,55.8428,122700.0
2007-01-29 10:30:00,96.34,96.45,96.1,96.19,260500.0,55.8486,55.9124,55.7095,55.7617,260500.0
2007-01-29 11:00:00,96.18,96.45,96.17,96.28,203700.0,55.7559,55.9124,55.7501,55.8139,203700.0
2007-01-29 11:30:00,96.28,96.42,96.16,96.33,390900.0,55.8139,55.895,55.7443,55.8428,390900.0
2007-01-29 12:00:00,96.32,96.46,96.21,96.43,459800.0,55.837,55.9182,55.7733,55.9008,459800.0
2007-01-29 12:30:00,96.44,96.45,96.39,96.44,109800.0,55.9066,55.9124,55.8776,55.9066,109800.0
2007-01-29 13:00:00,96.44,96.47,96.4,96.44,124700.0,55.9066,55.924,55.8834,55.9066,124700.0
2007-01-29 13:30:00,96.43,96.45,96.16,96.24,165800.0,55.9008,55.9124,55.7443,55.7907,165800.0
2007-01-29 14:00:00,96.22,96.25,96.0,96.04,187600.0,55.7791,55.7965,55.6515,55.6747,187600.0
2007-01-29 14:30:00,96.04,96.08,96.0,96.04,150800.0,55.6747,55.6979,55.6515,55.6747,150800.0
2007-01-29 15:00:00,96.03,96.31,96.03,96.23,164200.0,55.6689,55.8312,55.6689,55.7849,164200.0
2007-01-29 15:30:00,96.23,96.31,96.01,96.06,377600.0,55.7849,55.8312,55.6573,55.6863,377600.0
2007-01-30 09:30:00,96.0,96.3,95.82,95.84,196500.0,55.6515,55.8254,55.5472,55.5588,196500.0
2007-01-30 10:00:00,95.83,96.15,95.82,95.98,140800.0,55.553,55.7385,55.5472,55.6399,140800.0
2007-01-30 10:30:00,95.98,96.21,95.84,96.2,197100.0,55.6399,55.7733,55.5588,55.7675,197100.0
2007-01-30 11:00:00,96.2,96.28,96.11,96.19,268500.0,55.7675,55.8139,55.7153,55.7617,268500.0
2007-01-30 11:30:00,96.19,96.3,96.14,96.22,227200.0,55.7617,55.8254,55.7327,55.7791,227200.0
2007-01-30 12:00:00,96.24,96.25,95.97,96.1,85200.0,55.7907,55.7965,55.6341,55.7095,85200.0
2007-01-30 12:30:00,96.09,96.24,96.06,96.23,102100.0,55.7037,55.7907,55.6863,55.7849,102100.0
2007-01-30 13:00:00,96.23,96.24,96.09,96.13,92400.0,55.7849,55.7907,55.7037,55.7269,92400.0
2007-01-30 13:30:00,96.14,96.36,96.14,96.27,84700.0,55.7327,55.8602,55.7327,55.8081,84700.0
2007-01-30 14:00:00,96.29,96.33,96.11,96.29,78700.0,55.8196,55.8428,55.7153,55.8196,78700.0
2007-01-30 14:30:00,96.3,96.32,96.18,96.19,101200.0,55.8254,55.837,55.7559,55.7617,101200.0
2007-01-30 15:00:00,96.21,96.28,96.15,96.19,72500.0,55.7733,55.8139,55.7385,55.7617,72500.0
2007-01-30 15:30:00,96.19,96.27,96.11,96.25,156600.0,55.7617,55.8081,55.7153,55.7965,156600.0
2007-01-31 09:30:00,96.2,96.7,96.16,96.47,217900.0,55.7675,56.0573,55.7443,55.924,217900.0
2007-01-31 10:00:00,96.46,96.56,96.31,96.38,130900.0,55.9182,55.9762,55.8312,55.8718,130900.0
2007-01-31 10:30:00,96.39,96.5,96.37,96.42,134700.0,55.8776,55.9414,55.866,55.895,134700.0
2007-01-31 11:00:00,96.42,96.46,96.33,96.41,97800.0,55.895,55.9182,55.8428,55.8892,97800.0
2007-01-31 11:30:00,96.41,96.52,96.39,96.52,125100.0,55.8892,55.953,55.8776,55.953,125100.0
2007-01-31 12:00:00,96.5,96.59,96.44,96.52,61500.0,55.9414,55.9936,55.9066,55.953,61500.0
2007-01-31 12:30:00,96.51,96.56,96.3,96.44,136300.0,55.9472,55.9762,55.8254,55.9066,136300.0
2007-01-31 13:00:00,96.44,96.56,96.43,96.47,54600.0,55.9066,55.9762,55.9008,55.924,54600.0
2007-01-31 13:30:00,96.48,96.62,96.44,96.6,70600.0,55.9298,56.011,55.9066,55.9994,70600.0
2007-01-31 14:00:00,96.6,96.84,96.43,96.73,190000.0,55.9994,56.1385,55.9008,56.0747,190000.0
2007-01-31 14:30:00,96.78,97.05,96.7,97.0,216000.0,56.1037,56.2602,56.0573,56.2312,216000.0
2007-01-31 15:00:00,96.99,97.25,96.97,97.17,130500.0,56.2254,56.3762,56.2138,56.3298,130500.0
2007-01-31 15:30:00,97.15,97.3,97.1,97.14,187100.0,56.3182,56.4051,56.2892,56.3124,187100.0
2007-02-01 09:30:00,96.9,97.33,96.72,97.12,190700.0,56.1733,56.4225,56.0689,56.3008,190700.0
2007-02-01 10:00:00,97.11,97.25,96.8,97.21,147400.0,56.295,56.3762,56.1153,56.353,147400.0
2007-02-01 10:30:00,97.21,97.44,97.21,97.37,141300.0,56.353,56.4863,56.353,56.4457,141300.0
2007-02-01 11:00:00,97.36,97.49,97.28,97.42,164500.0,56.4399,56.5153,56.3936,56.4747,164500.0
2007-02-01 11:30:00,97.43,97.63,97.36,97.42,162600.0,56.4805,56.5965,56.4399,56.4747,162600.0
2007-02-01 12:00:00,97.44,97.55,97.38,97.49,116300.0,56.4863,56.5501,56.4515,56.5153,116300.0
2007-02-01 12:30:00,97.47,97.69,97.37,97.68,212500.0,56.5037,56.6312,56.4457,56.6254,212500.0
2007-02-01 13:00:00,97.68,97.69,97.55,97.57,160800.0,56.6254,56.6312,56.5501,56.5617,160800.0
2007-02-01 13:30:00,97.58,97.68,97.51,97.63,187000.0,56.5675,56.6254,56.5269,56.5965,187000.0
2007-02-01 14:00:00,97.64,97.89,97.64,97.89,87200.0,56.6022,56.7472,56.6022,56.7472,87200.0
2007-02-01 14:30:00,97.86,98.19,97.86,98.15,110600.0,56.7298,56.9211,56.7298,56.8979,110600.0
2007-02-01 15:00:00,98.17,98.53,98.16,98.35,188100.0,56.9095,57.1182,56.9037,57.0138,188100.0
2007-02-01 15:30:00,98.34,98.5,98.33,98.41,227200.0,57.008,57.1008,57.0022,57.0486,227200.0
2007-02-02 09:30:00,97.85,98.5,97.58,98.4,218700.0,56.724,57.1008,56.5675,57.0428,218700.0
2007-02-02 10:00:00,98.41,98.78,98.41,98.58,151600.0,57.0486,57.2631,57.0486,57.1472,151600.0
2007-02-02 10:30:00,98.55,98.77,98.48,98.63,139700.0,57.1298,57.2573,57.0892,57.1762,139700.0
2007-02-02 11:00:00,98.62,98.72,98.37,98.53,209900.0,57.1704,57.2283,57.0254,57.1182,209900.0
2007-02-02 11:30:00,98.55,98.7,98.32,98.65,121800.0,57.1298,57.2167,56.9964,57.1877,121800.0
2007-02-02 12:00:00,98.66,98.7,98.56,98.61,87800.0,57.1935,57.2167,57.1356,57.1646,87800.0
2007-02-02 12:30:00,98.61,98.73,98.61,98.69,69300.0,57.1646,57.2341,57.1646,57.2109,69300.0
2007-02-02 13:00:00,98.71,98.88,98.7,98.78,161700.0,57.2225,57.3211,57.2167,57.2631,161700.0
2007-02-02 13:30:00,98.78,98.97,98.7,98.95,112600.0,57.2631,57.3733,57.2167,57.3617,112600.0
2007-02-02 14:00:00,98.96,99.0,98.64,98.7,143000.0,57.3675,57.3906,57.182,57.2167,143000.0
2007-02-02 14:30:00,98.71,98.76,98.53,98.74,139300.0,57.2225,57.2515,57.1182,57.2399,139300.0
2007-02-02 15:00:00,98.75,98.79,98.34,98.44,260400.0,57.2457,57.2689,57.008,57.066,260400.0
2007-02-02 15:30:00,98.44,98.72,98.4,98.51,438600.0,57.066,57.2283,57.0428,57.1066,438600.0
2007-02-05 09:30:00,98.0,98.46,97.86,98.2,210600.0,56.8109,57.0776,56.7298,56.9269,210600.0
2007-02-05 10:00:00,98.19,98.37,97.89,98.11,149600.0,56.9211,57.0254,56.7472,56.8747,149600.0
2007-02-05 10:30:00,98.11,98.5,98.08,98.41,142500.0,56.8747,57.1008,56.8573,57.0486,142500.0
2007-02-05 11:00:00,98.4,98.63,98.4,98.6,139800.0,57.0428,57.1762,57.0428,57.1588,139800.0
2007-02-05 11:30:00,98.6,98.67,98.45,98.5,75200.0,57.1588,57.1993,57.0718,57.1008,75200.0
2007-02-05 12:00:00,98.49,98.54,98.36,98.47,104900.0,57.095,57.124,57.0196,57.0834,104900.0
2007-02-05 12:30:00,98.48,99.1,98.48,99.08,133400.0,57.0892,57.4486,57.0892,57.437,133400.0
2007-02-05 13:00:00,99.09,99.16,98.88,99.02,122200.0,57.4428,57.4834,57.3211,57.4022,122200.0
2007-02-05 13:30:00,99.04,99.27,99.04,99.22,99400.0,57.4138,57.5472,57.4138,57.5182,99400.0
2007-02-05 14:00:00,99.24,99.29,99.12,99.28,102900.0,57.5298,57.5588,57.4602,57.553,102900.0
2007-02-05 14:30:00,99.3,99.38,99.15,99.2,123500.0,57.5646,57.6109,57.4776,57.5066,123500.0
2007-02-05 15:00:00,99.2,99.31,99.1,99.17,149300.0,57.5066,57.5704,57.4486,57.4892,149300.0
2007-02-05 15:30:00,99.16,99.18,98.98,99.05,156700.0,57.4834,57.495,57.3791,57.4196,156700.0
2007-02-06 09:30:00,99.39,99.84,99.19,99.83,475600.0,57.6167,57.8776,57.5008,57.8718,475600.0
2007-02-06 10:00:00,99.83,100.35,99.79,100.35,330300.0,57.8718,58.1732,57.8486,58.1732,330300.0
2007-02-06 10:30:00,100.35,100.4,100.12,100.3,273000.0,58.1732,58.2022,58.0399,58.1443,273000.0
2007-02-06 11:00:00,100.3,100.4,100.17,100.34,512900.0,58.1443,58.2022,58.0689,58.1674,512900.0
2007-02-06 11:30:00,100.35,100.5,100.33,100.38,308600.0,58.1732,58.2602,58.1617,58.1906,308600.0
2007-02-06 12:00:00,100.36,100.4,100.23,100.24,165300.0,58.179,58.2022,58.1037,58.1095,165300.0
2007-02-06 12:30:00,100.25,100.27,100.09,100.15,137600.0,58.1153,58.1269,58.0225,58.0573,137600.0
2007-02-06 13:00:00,100.15,100.53,100.14,100.42,143500.0,58.0573,58.2776,58.0515,58.2138,143500.0
2007-02-06 13:30:00,100.41,100.44,100.26,100.4,138900.0,58.208,58.2254,58.1211,58.2022,138900.0
2007-02-06 14:00:00,100.41,100.65,100.3,100.63,166500.0,58.208,58.3472,58.1443,58.3356,166500.0
2007-02-06 14:30:00,100.63,101.07,100.62,101.07,221600.0,58.3356,58.5906,58.3298,58.5906,221600.0
2007-02-06 15:00:00,101.06,101.26,101.0,101.24,268200.0,58.5848,58.7008,58.5501,58.6892,268200.0
2007-02-06 15:30:00,101.24,101.32,101.05,101.24,324200.0,58.6892,58.7356,58.579,58.6892,324200.0
2007-02-07 09:30:00,100.92,101.19,100.67,101.19,257000.0,58.5037,58.6602,58.3588,58.6602,257000.0
2007-02-07 10:00:00,101.19,101.49,101.17,101.4,150200.0,58.6602,58.8341,58.6486,58.7819,150200.0
2007-02-07 10:30:00,101.4,101.6,101.38,101.44,131700.0,58.7819,58.8979,58.7703,58.8051,131700.0
2007-02-07 11:00:00,101.46,101.65,101.43,101.45,133900.0,58.8167,58.9269,58.7993,58.8109,133900.0
2007-02-07 11:30:00,101.45,101.6,101.38,101.59,135000.0,58.8109,58.8979,58.7703,58.8921,135000.0
2007-02-07 12:00:00,101.59,101.63,101.45,101.5,88800.0,58.8921,58.9153,58.8109,58.8399,88800.0
2007-02-07 12:30:00,101.49,101.63,101.43,101.6,88300.0,58.8341,58.9153,58.7993,58.8979,88300.0
2007-02-07 13:00:00,101.58,101.84,101.58,101.83,107900.0,58.8863,59.037,58.8863,59.0312,107900.0
2007-02-07 13:30:00,101.82,101.83,101.52,101.54,103700.0,59.0254,59.0312,58.8515,58.8631,103700.0
2007-02-07 14:00:00,101.54,101.58,101.42,101.53,98900.0,58.8631,58.8863,58.7935,58.8573,98900.0
2007-02-07 14:30:00,101.52,101.52,101.17,101.26,316000.0,58.8515,58.8515,58.6486,58.7008,316000.0
2007-02-07 15:00:00,101.24,101.36,101.11,101.28,178600.0,58.6892,58.7587,58.6138,58.7124,178600.0
2007-02-07 15:30:00,101.28,101.52,101.25,101.5,192500.0,58.7124,58.8515,58.695,58.8399,192500.0
2007-02-09 09:30:00,100.76,100.89,100.72,100.87,96300.0,58.4109,58.4863,58.3877,58.4747,96300.0
2007-02-09 10:00:00,100.87,100.94,100.82,100.91,69500.0,58.4747,58.5153,58.4457,58.4979,69500.0
2007-02-09 10:30:00,100.91,101.39,100.91,101.26,111100.0,58.4979,58.7761,58.4979,58.7008,111100.0
2007-02-09 11:00:00,101.26,101.44,101.2,101.3,106600.0,58.7008,58.8051,58.666,58.724,106600.0
2007-02-09 11:30:00,101.29,101.47,101.29,101.44,51500.0,58.7182,58.8225,58.7182,58.8051,51500.0
2007-02-09 12:00:00,101.44,101.59,101.42,101.51,41500.0,58.8051,58.8921,58.7935,58.8457,41500.0
2007-02-09 12:30:00,101.5,101.51,101.26,101.38,73100.0,58.8399,58.8457,58.7008,58.7703,73100.0
2007-02-09 13:00:00,101.37,101.43,101.28,101.35,62400.0,58.7645,58.7993,58.7124,58.7529,62400.0
2007-02-09 13:30:00,101.36,101.42,101.03,101.16,79700.0,58.7587,58.7935,58.5674,58.6428,79700.0
2007-02-09 14:00:00,101.18,101.21,101.02,101.07,60700.0,58.6544,58.6718,58.5616,58.5906,60700.0
2007-02-09 14:30:00,101.07,101.09,100.82,100.9,90100.0,58.5906,58.6022,58.4457,58.4921,90100.0
2007-02-09 15:00:00,100.9,101.09,100.85,101.06,75600.0,58.4921,58.6022,58.4631,58.5848,75600.0
2007-02-09 15:30:00,101.05,101.3,101.05,101.2,100100.0,58.579,58.724,58.579,58.666,100100.0
2007-02-12 09:30:00,101.16,101.64,101.13,101.33,158000.0,58.6428,58.9211,58.6254,58.7414,158000.0
2007-02-12 10:00:00,101.35,101.64,101.32,101.62,122200.0,58.7529,58.9211,58.7356,58.9095,122200.0
2007-02-12 10:30:00,101.62,101.93,101.6,101.87,160300.0,58.9095,59.0892,58.8979,59.0544,160300.0
2007-02-12 11:00:00,101.86,101.87,101.66,101.74,68200.0,59.0486,59.0544,58.9327,58.979,68200.0
2007-02-12 11:30:00,101.73,101.78,101.3,101.33,144600.0,58.9732,59.0022,58.724,58.7414,144600.0
2007-02-12 12:00:00,101.33,101.38,101.18,101.35,84700.0,58.7414,58.7703,58.6544,58.7529,84700.0
2007-02-12 12:30:00,101.35,101.42,101.27,101.32,136700.0,58.7529,58.7935,58.7066,58.7356,136700.0
2007-02-12 13:00:00,101.32,101.39,101.23,101.39,88500.0,58.7356,58.7761,58.6834,58.7761,88500.0
2007-02-12 13:30:00,101.41,101.42,101.22,101.3,94600.0,58.7877,58.7935,58.6776,58.724,94600.0
2007-02-12 14:00:00,101.27,101.48,101.27,101.42,57400.0,58.7066,58.8283,58.7066,58.7935,57400.0
2007-02-12 14:30:00,101.42,101.48,101.35,101.47,64900.0,58.7935,58.8283,58.7529,58.8225,64900.0
2007-02-12 15:00:00,101.48,101.52,101.39,101.4,90300.0,58.8283,58.8515,58.7761,58.7819,90300.0
2007-02-12 15:30:00,101.41,101.73,101.34,101.73,135000.0,58.7877,58.9732,58.7472,58.9732,135000.0
2007-02-13 09:30:00,101.64,101.84,101.52,101.75,150600.0,58.9211,59.037,58.8515,58.9848,150600.0
2007-02-13 10:00:00,101.75,101.8,101.65,101.71,85600.0,58.9848,59.0138,58.9269,58.9616,85600.0
2007-02-13 10:30:00,101.71,101.91,101.66,101.84,78300.0,58.9616,59.0776,58.9327,59.037,78300.0
2007-02-13 11:00:00,101.8,102.08,101.79,102.0,217600.0,59.0138,59.1761,59.008,59.1298,217600.0
2007-02-13 11:30:00,102.04,102.49,101.99,102.39,180200.0,59.1529,59.4138,59.124,59.3558,180200.0
2007-02-13 12:00:00,102.38,102.57,102.36,102.49,110500.0,59.35,59.4602,59.3384,59.4138,110500.0
2007-02-13 12:30:00,102.5,102.61,102.38,102.49,96900.0,59.4196,59.4834,59.35,59.4138,96900.0
2007-02-13 13:00:00,102.49,102.49,102.33,102.35,78600.0,59.4138,59.4138,59.3211,59.3327,78600.0
2007-02-13 13:30:00,102.34,102.34,102.08,102.14,101500.0,59.3269,59.3269,59.1761,59.2109,101500.0
2007-02-13 14:00:00,102.14,102.3,102.05,102.1,81700.0,59.2109,59.3037,59.1587,59.1877,81700.0
2007-02-13 14:30:00,102.07,102.26,102.06,102.26,60600.0,59.1703,59.2805,59.1645,59.2805,60600.0
2007-02-13 15:00:00,102.27,102.28,102.05,102.17,105400.0,59.2863,59.2921,59.1587,59.2283,105400.0
2007-02-13 15:30:00,102.18,102.29,102.13,102.25,166500.0,59.2341,59.2979,59.2051,59.2747,166500.0
2007-02-14 09:30:00,102.38,102.75,102.16,102.6,115000.0,59.35,59.5645,59.2225,59.4776,115000.0
2007-02-14 10:00:00,102.6,102.81,102.36,102.36,102300.0,59.4776,59.5993,59.3384,59.3384,102300.0
2007-02-14 10:30:00,102.35,102.55,102.27,102.52,72300.0,59.3327,59.4486,59.2863,59.4312,72300.0
2007-02-14 11:00:00,102.52,102.69,102.5,102.61,48200.0,59.4312,59.5298,59.4196,59.4834,48200.0
2007-02-14 11:30:00,102.59,102.59,102.42,102.43,61500.0,59.4718,59.4718,59.3732,59.379,61500.0
2007-02-14 12:00:00,102.43,102.43,102.22,102.27,55700.0,59.379,59.379,59.2573,59.2863,55700.0
2007-02-14 12:30:00,102.28,102.31,102.07,102.08,86100.0,59.2921,59.3095,59.1703,59.1761,86100.0
2007-02-14 13:00:00,102.09,102.23,102.08,102.17,37500.0,59.1819,59.2631,59.1761,59.2283,37500.0
2007-02-14 13:30:00,102.17,102.32,102.0,102.26,63400.0,59.2283,59.3153,59.1298,59.2805,63400.0
2007-02-14 14:00:00,102.28,102.34,102.24,102.26,50700.0,59.2921,59.3269,59.2689,59.2805,50700.0
2007-02-14 14:30:00,102.27,102.38,102.26,102.38,54200.0,59.2863,59.35,59.2805,59.35,54200.0
2007-02-14 15:00:00,102.37,102.42,102.21,102.23,83100.0,59.3442,59.3732,59.2515,59.2631,83100.0
2007-02-14 15:30:00,102.26,102.36,102.12,102.22,142300.0,59.2805,59.3384,59.1993,59.2573,142300.0
2007-02-15 09:30:00,102.14,102.97,102.04,102.97,187000.0,59.2109,59.6921,59.1529,59.6921,187000.0
2007-02-15 10:00:00,102.97,103.45,102.78,103.4,149100.0,59.6921,59.9703,59.5819,59.9413,149100.0
2007-02-15 10:30:00,103.4,103.43,102.83,102.92,112000.0,59.9413,59.9587,59.6109,59.6631,112000.0
2007-02-15 11:00:00,102.94,103.0,102.84,102.91,64500.0,59.6747,59.7095,59.6167,59.6573,64500.0
2007-02-15 11:30:00,102.9,103.04,102.84,102.97,52700.0,59.6515,59.7326,59.6167,59.6921,52700.0
2007-02-15 12:00:00,102.97,103.12,102.88,103.08,45000.0,59.6921,59.779,59.6399,59.7558,45000.0
2007-02-15 12:30:00,103.08,103.11,103.0,103.1,32300.0,59.7558,59.7732,59.7095,59.7674,32300.0
2007-02-15 13:00:00,103.11,103.23,103.1,103.16,34400.0,59.7732,59.8428,59.7674,59.8022,34400.0
2007-02-15 13:30:00,103.17,103.27,103.13,103.19,51000.0,59.808,59.866,59.7848,59.8196,51000.0
2007-02-15 14:00:00,103.19,103.28,103.17,103.17,60100.0,59.8196,59.8718,59.808,59.808,60100.0
2007-02-15 14:30:00,103.15,103.3,103.14,103.26,60200.0,59.7964,59.8834,59.7906,59.8602,60200.0
2007-02-15 15:00:00,103.26,103.27,103.16,103.26,96000.0,59.8602,59.866,59.8022,59.8602,96000.0
2007-02-15 15:30:00,103.25,103.46,103.24,103.39,131000.0,59.8544,59.9761,59.8486,59.9355,131000.0
2007-02-16 09:30:00,102.66,103.26,102.28,102.31,324500.0,59.5124,59.8602,59.2921,59.3095,324500.0
2007-02-16 10:00:00,102.3,102.31,101.86,102.3,134100.0,59.3037,59.3095,59.0486,59.3037,134100.0
2007-02-16 10:30:00,102.3,102.4,102.01,102.09,66600.0,59.3037,59.3616,59.1356,59.1819,66600.0
2007-02-16 11:00:00,102.1,102.22,102.06,102.06,76100.0,59.1877,59.2573,59.1645,59.1645,76100.0
2007-02-16 11:30:00,102.07,102.07,101.84,101.92,72000.0,59.1703,59.1703,59.037,59.0834,72000.0
2007-02-16 12:00:00,101.94,102.01,101.73,101.74,76100.0,59.095,59.1356,58.9732,58.979,76100.0
2007-02-16 12:30:00,101.73,101.77,101.58,101.73,89400.0,58.9732,58.9964,58.8863,58.9732,89400.0
2007-02-16 13:00:00,101.74,101.92,101.71,101.71,86100.0,58.979,59.0834,58.9616,58.9616,86100.0
2007-02-16 13:30:00,101.71,101.77,101.63,101.69,74400.0,58.9616,58.9964,58.9153,58.95,74400.0
2007-02-16 14:00:00,101.7,101.73,101.61,101.61,96900.0,58.9558,58.9732,58.9037,58.9037,96900.0
2007-02-16 14:30:00,101.62,101.84,101.61,101.82,109400.0,58.9095,59.037,58.9037,59.0254,109400.0
2007-02-16 15:00:00,101.81,102.04,101.76,102.04,147700.0,59.0196,59.1529,58.9906,59.1529,147700.0
2007-02-16 15:30:00,102.04,102.07,101.85,101.97,265100.0,59.1529,59.1703,59.0428,59.1124,265100.0
2007-02-20 09:30:00,101.7,102.45,101.45,102.44,235100.0,58.9558,59.3906,58.8109,59.3848,235100.0
2007-02-20 10:00:00,102.44,102.46,101.81,101.87,147200.0,59.3848,59.3964,59.0196,59.0544,147200.0
2007-02-20 10:30:00,101.87,102.04,101.83,101.92,151400.0,59.0544,59.1529,59.0312,59.0834,151400.0
2007-02-20 11:00:00,101.92,102.26,101.88,102.24,126600.0,59.0834,59.2805,59.0602,59.2689,126600.0
2007-02-20 11:30:00,102.24,102.42,102.24,102.38,139000.0,59.2689,59.3732,59.2689,59.35,139000.0
2007-02-20 12:00:00,102.36,102.62,102.34,102.57,108300.0,59.3384,59.4892,59.3269,59.4602,108300.0
2007-02-20 12:30:00,102.58,102.6,102.19,102.26,92900.0,59.466,59.4776,59.2399,59.2805,92900.0
2007-02-20 13:00:00,102.26,102.32,101.99,102.0,175900.0,59.2805,59.3153,59.124,59.1298,175900.0
2007-02-20 13:30:00,102.02,102.42,102.0,102.39,169700.0,59.1414,59.3732,59.1298,59.3558,169700.0
2007-02-20 14:00:00,102.4,102.49,102.25,102.43,329400.0,59.3616,59.4138,59.2747,59.379,329400.0
2007-02-20 14:30:00,102.45,102.46,102.27,102.45,154400.0,59.3906,59.3964,59.2863,59.3906,154400.0
2007-02-20 15:00:00,102.44,102.74,102.32,102.67,139900.0,59.3848,59.5587,59.3153,59.5182,139900.0
2007-02-20 15:30:00,102.68,102.76,102.59,102.72,158100.0,59.524,59.5703,59.4718,59.5471,158100.0
2007-02-21 09:30:00,102.76,102.98,102.53,102.86,171700.0,59.5703,59.6979,59.437,59.6283,171700.0
2007-02-21 10:00:00,102.86,103.0,102.81,102.84,85200.0,59.6283,59.7095,59.5993,59.6167,85200.0
2007-02-21 10:30:00,102.85,102.92,102.27,102.78,125100.0,59.6225,59.6631,59.2863,59.5819,125100.0
2007-02-21 11:00:00,102.74,102.87,102.66,102.75,59000.0,59.5587,59.6341,59.5124,59.5645,59000.0
2007-02-21 11:30:00,102.78,102.99,102.75,102.97,46700.0,59.5819,59.7037,59.5645,59.6921,46700.0
2007-02-21 12:00:00,102.97,103.35,102.93,103.32,60000.0,59.6921,59.9124,59.6689,59.895,60000.0
2007-02-21 12:30:00,103.32,103.4,103.17,103.39,40400.0,59.895,59.9413,59.808,59.9355,40400.0
2007-02-21 13:00:00,103.4,103.42,103.01,103.08,91400.0,59.9413,59.9529,59.7153,59.7558,91400.0
2007-02-21 13:30:00,103.08,103.08,102.66,102.72,50500.0,59.7558,59.7558,59.5124,59.5471,50500.0
2007-02-21 14:00:00,102.69,102.86,102.55,102.72,85400.0,59.5298,59.6283,59.4486,59.5471,85400.0
2007-02-21 14:30:00,102.73,102.75,102.62,102.73,83400.0,59.5529,59.5645,59.4892,59.5529,83400.0
2007-02-21 15:00:00,102.71,102.71,102.52,102.55,69600.0,59.5413,59.5413,59.4312,59.4486,69600.0
2007-02-21 15:30:00,102.55,102.65,102.5,102.5,113100.0,59.4486,59.5066,59.4196,59.4196,113100.0
2007-02-22 09:30:00,103.24,103.5,102.55,102.68,1065900.0,59.8486,59.9993,59.4486,59.524,1065900.0
2007-02-22 10:00:00,102.69,102.72,102.21,102.35,125100.0,59.5298,59.5471,59.2515,59.3327,125100.0
2007-02-22 10:30:00,102.32,102.36,102.1,102.2,465600.0,59.3153,59.3384,59.1877,59.2457,465600.0
2007-02-22 11:00:00,102.17,102.19,101.55,101.57,151600.0,59.2283,59.2399,58.8689,58.8805,151600.0
2007-02-22 11:30:00,101.62,101.62,101.12,101.41,519400.0,58.9095,58.9095,58.6196,58.7877,519400.0
2007-02-22 12:00:00,101.41,101.51,101.34,101.49,51700.0,58.7877,58.8457,58.7472,58.8341,51700.0
2007-02-22 12:30:00,101.51,101.74,101.5,101.66,54100.0,58.8457,58.979,58.8399,58.9327,54100.0
2007-02-22 13:00:00,101.67,101.84,101.66,101.69,60100.0,58.9385,59.037,58.9327,58.95,60100.0
2007-02-22 13:30:00,101.68,101.68,101.58,101.64,55900.0,58.9443,58.9443,58.8863,58.9211,55900.0
2007-02-22 14:00:00,101.64,101.73,101.43,101.47,85400.0,58.9211,58.9732,58.7993,58.8225,85400.0
2007-02-22 14:30:00,101.47,101.47,101.16,101.25,86100.0,58.8225,58.8225,58.6428,58.695,86100.0
2007-02-22 15:00:00,101.25,101.45,101.21,101.41,178900.0,58.695,58.8109,58.6718,58.7877,178900.0
2007-02-22 15:30:00,101.42,101.54,101.32,101.51,196900.0,58.7935,58.8631,58.7356,58.8457,196900.0
2007-02-23 09:30:00,101.59,101.61,101.13,101.38,174000.0,58.8921,58.9037,58.6254,58.7703,174000.0
2007-02-23 10:00:00,101.38,101.5,101.28,101.4,121500.0,58.7703,58.8399,58.7124,58.7819,121500.0
2007-02-23 10:30:00,101.4,101.5,101.25,101.28,141700.0,58.7819,58.8399,58.695,58.7124,141700.0
2007-02-23 11:00:00,101.28,101.49,101.27,101.38,97100.0,58.7124,58.8341,58.7066,58.7703,97100.0
2007-02-23 11:30:00,101.39,101.5,101.3,101.4,71000.0,58.7761,58.8399,58.724,58.7819,71000.0
2007-02-23 12:00:00,101.41,101.44,101.13,101.44,67200.0,58.7877,58.8051,58.6254,58.8051,67200.0
2007-02-23 12:30:00,101.44,101.5,101.33,101.49,86500.0,58.8051,58.8399,58.7414,58.8341,86500.0
2007-02-23 13:00:00,101.5,101.65,101.46,101.56,48500.0,58.8399,58.9269,58.8167,58.8747,48500.0
2007-02-23 13:30:00,101.58,101.72,101.53,101.65,36100.0,58.8863,58.9674,58.8573,58.9269,36100.0
2007-02-23 14:00:00,101.65,102.06,101.64,102.06,53100.0,58.9269,59.1645,58.9211,59.1645,53100.0
2007-02-23 14:30:00,102.05,102.28,102.04,102.13,110900.0,59.1587,59.2921,59.1529,59.2051,110900.0
2007-02-23 15:00:00,102.13,102.32,102.06,102.26,85500.0,59.2051,59.3153,59.1645,59.2805,85500.0
2007-02-23 15:30:00,102.24,102.26,101.94,102.12,374300.0,59.2689,59.2805,59.095,59.1993,374300.0
2007-02-26 09:30:00,102.07,102.34,101.24,101.42,160000.0,59.1703,59.3269,58.6892,58.7935,160000.0
2007-02-26 10:00:00,101.41,101.47,101.11,101.12,117300.0,58.7877,58.8225,58.6138,58.6196,117300.0
2007-02-26 10:30:00,101.15,101.27,101.04,101.27,70800.0,58.637,58.7066,58.5732,58.7066,70800.0
2007-02-26 11:00:00,101.26,101.31,101.09,101.2,63300.0,58.7008,58.7298,58.6022,58.666,63300.0
2007-02-26 11:30:00,101.2,101.2,101.01,101.11,84800.0,58.666,58.666,58.5558,58.6138,84800.0
2007-02-26 12:00:00,101.11,101.22,101.0,101.2,95900.0,58.6138,58.6776,58.5501,58.666,95900.0
2007-02-26 12:30:00,101.21,101.25,101.2,101.24,137300.0,58.6718,58.695,58.666,58.6892,137300.0
2007-02-26 13:00:00,101.23,101.49,101.19,101.48,97200.0,58.6834,58.8341,58.6602,58.8283,97200.0
2007-02-26 13:30:00,101.5,101.54,101.4,101.52,42500.0,58.8399,58.8631,58.7819,58.8515,42500.0
2007-02-26 14:00:00,101.52,101.52,101.35,101.41,81800.0,58.8515,58.8515,58.7529,58.7877,81800.0
2007-02-26 14:30:00,101.4,101.67,101.31,101.67,113900.0,58.7819,58.9385,58.7298,58.9385,113900.0
2007-02-26 15:00:00,101.66,101.66,101.3,101.43,134400.0,58.9327,58.9327,58.724,58.7993,134400.0
2007-02-26 15:30:00,101.43,101.59,101.25,101.49,129100.0,58.7993,58.8921,58.695,58.8341,129100.0
2007-02-27 09:30:00,101.16,101.34,100.19,100.75,266200.0,58.8532,58.9579,58.2888,58.6146,266200.0
2007-02-27 10:00:00,100.77,100.98,100.16,100.34,108500.0,58.6263,58.7484,58.2714,58.3761,108500.0
2007-02-27 10:30:00,100.4,100.44,99.75,99.88,140700.0,58.411,58.4343,58.0329,58.1085,140700.0
2007-02-27 11:00:00,99.88,99.92,99.75,99.78,137200.0,58.1085,58.1318,58.0329,58.0503,137200.0
2007-02-27 11:30:00,99.77,100.3,99.77,99.8,154500.0,58.0445,58.3528,58.0445,58.0619,154500.0
2007-02-27 12:00:00,99.8,100.09,99.8,100.02,150900.0,58.0619,58.2307,58.0619,58.1899,150900.0
2007-02-27 12:30:00,100.02,100.1,100.0,100.06,76400.0,58.1899,58.2365,58.1783,58.2132,76400.0
2007-02-27 13:00:00,100.06,100.15,100.0,100.01,91000.0,58.2132,58.2656,58.1783,58.1841,91000.0
2007-02-27 13:30:00,100.01,100.1,99.71,99.77,122300.0,58.1841,58.2365,58.0096,58.0445,122300.0
2007-02-27 14:00:00,99.75,99.78,98.95,98.99,350600.0,58.0329,58.0503,57.5674,57.5907,350600.0
2007-02-27 14:30:00,98.95,99.19,97.15,98.11,342000.0,57.5674,57.7071,56.5202,57.0787,342000.0
2007-02-27 15:00:00,98.07,98.56,93.65,98.17,306200.0,57.0555,57.3405,54.484,57.1136,306200.0
2007-02-27 15:30:00,98.17,98.23,97.51,97.58,179600.0,57.1136,57.1485,56.7297,56.7704,179600.0
2007-02-28 09:30:00,96.75,98.04,95.84,97.4,547600.0,56.2875,57.038,55.7581,56.6657,547600.0
2007-02-28 10:00:00,97.39,98.18,97.05,98.18,297100.0,56.6598,57.1195,56.462,57.1195,297100.0
2007-02-28 10:30:00,97.67,98.84,97.54,98.3,292100.0,56.8227,57.5034,56.7471,57.1893,292100.0
2007-02-28 11:00:00,98.3,98.83,98.12,98.23,191900.0,57.1893,57.4976,57.0845,57.1485,191900.0
2007-02-28 11:30:00,98.2,98.49,97.75,97.78,177800.0,57.1311,57.2998,56.8693,56.8867,177800.0
2007-02-28 12:00:00,97.78,97.96,97.38,97.68,147600.0,56.8867,56.9915,56.654,56.8286,147600.0
2007-02-28 12:30:00,97.68,98.06,97.61,97.99,69600.0,56.8286,57.0496,56.7878,57.0089,69600.0
2007-02-28 13:00:00,97.97,98.71,97.79,98.54,160000.0,56.9973,57.4278,56.8926,57.3289,160000.0
2007-02-28 13:30:00,98.53,98.6,97.87,97.92,124700.0,57.3231,57.3638,56.9391,56.9682,124700.0
2007-02-28 14:00:00,97.92,98.04,97.26,97.4,220800.0,56.9682,57.038,56.5842,56.6657,220800.0
2007-02-28 14:30:00,97.42,97.74,97.4,97.7,144000.0,56.6773,56.8635,56.6657,56.8402,144000.0
2007-02-28 15:00:00,97.67,98.05,97.65,97.88,177300.0,56.8227,57.0438,56.8111,56.9449,177300.0
2007-02-28 15:30:00,97.88,97.88,97.27,97.28,208300.0,56.9449,56.9449,56.59,56.5958,208300.0
2007-03-01 09:30:00,96.25,96.45,92.68,96.16,387100.0,55.9966,56.113,53.9196,55.9443,387100.0
2007-03-01 10:00:00,96.15,97.23,95.74,97.02,149400.0,55.9384,56.5668,55.6999,56.4446,149400.0
2007-03-01 10:30:00,96.97,97.35,96.58,97.02,156800.0,56.4155,56.6366,56.1886,56.4446,156800.0
2007-03-01 11:00:00,96.61,97.6,96.6,97.54,155900.0,56.2061,56.782,56.2002,56.7471,155900.0
2007-03-01 11:30:00,97.55,97.97,96.88,97.22,141500.0,56.7529,56.9973,56.3631,56.5609,141500.0
2007-03-01 12:00:00,97.22,97.75,97.11,97.64,141200.0,56.5609,56.8693,56.4969,56.8053,141200.0
2007-03-01 12:30:00,97.69,98.07,97.6,97.92,159300.0,56.8344,57.0555,56.782,56.9682,159300.0
2007-03-01 13:00:00,97.94,97.99,97.81,97.86,62100.0,56.9798,57.0089,56.9042,56.9333,62100.0
2007-03-01 13:30:00,97.87,98.0,97.72,97.97,80400.0,56.9391,57.0147,56.8518,56.9973,80400.0
2007-03-01 14:00:00,98.0,98.09,97.84,97.84,199100.0,57.0147,57.0671,56.9216,56.9216,199100.0
2007-03-01 14:30:00,97.84,98.02,97.84,97.95,113300.0,56.9216,57.0264,56.9216,56.9856,113300.0
2007-03-01 15:00:00,97.93,98.09,97.8,97.92,268200.0,56.974,57.0671,56.8984,56.9682,268200.0
2007-03-01 15:30:00,97.92,97.95,97.71,97.77,200000.0,56.9682,56.9856,56.846,56.8809,200000.0
2007-03-02 09:30:00,97.66,97.66,96.68,97.33,166900.0,56.8169,56.8169,56.2468,56.6249,166900.0
2007-03-02 10:00:00,97.33,97.86,97.18,97.57,137600.0,56.6249,56.9333,56.5377,56.7646,137600.0
2007-03-02 10:30:00,97.58,97.94,97.45,97.88,121100.0,56.7704,56.9798,56.6948,56.9449,121100.0
2007-03-02 11:00:00,97.87,97.9,97.45,97.49,138200.0,56.9391,56.9566,56.6948,56.718,138200.0
2007-03-02 11:30:00,97.48,97.48,97.1,97.12,156700.0,56.7122,56.7122,56.4911,56.5028,156700.0
2007-03-02 12:00:00,97.11,97.15,96.85,96.86,114600.0,56.4969,56.5202,56.3457,56.3515,114600.0
2007-03-02 12:30:00,96.85,97.05,96.74,96.95,96600.0,56.3457,56.462,56.2817,56.4039,96600.0
2007-03-02 13:00:00,96.95,97.05,96.5,96.55,109900.0,56.4039,56.462,56.1421,56.1711,109900.0
2007-03-02 13:30:00,96.55,96.94,96.45,96.68,135800.0,56.1711,56.398,56.113,56.2468,135800.0
2007-03-02 14:00:00,96.68,96.75,96.17,96.25,184000.0,56.2468,56.2875,55.9501,55.9966,184000.0
2007-03-02 14:30:00,96.25,96.56,96.1,96.12,287600.0,55.9966,56.177,55.9093,55.921,287600.0
2007-03-02 15:00:00,96.13,96.25,95.88,95.9,243400.0,55.9268,55.9966,55.7814,55.793,243400.0
2007-03-02 15:30:00,95.91,96.01,95.45,95.46,305900.0,55.7988,55.857,55.5312,55.537,305900.0
2007-03-05 09:30:00,94.96,96.28,94.8,96.28,306000.0,55.2461,56.0141,55.153,56.0141,306000.0
2007-03-05 10:00:00,96.28,97.15,95.97,96.71,236600.0,56.0141,56.5202,55.8337,56.2642,236600.0
2007-03-05 10:30:00,96.73,96.84,96.4,96.84,207800.0,56.2759,56.3399,56.0839,56.3399,207800.0
2007-03-05 11:00:00,96.84,97.14,96.63,97.01,246200.0,56.3399,56.5144,56.2177,56.4388,246200.0
2007-03-05 11:30:00,97.0,97.03,96.8,96.95,144700.0,56.4329,56.4504,56.3166,56.4039,144700.0
2007-03-05 12:00:00,96.94,97.01,96.71,96.96,119900.0,56.398,56.4388,56.2642,56.4097,119900.0
2007-03-05 12:30:00,96.95,97.06,96.74,96.75,156700.0,56.4039,56.4679,56.2817,56.2875,156700.0
2007-03-05 13:00:00,96.74,97.14,96.74,97.11,117700.0,56.2817,56.5144,56.2817,56.4969,117700.0
2007-03-05 13:30:00,97.15,97.54,97.15,97.28,178200.0,56.5202,56.7471,56.5202,56.5958,178200.0
2007-03-05 14:00:00,97.29,97.38,96.94,96.96,312700.0,56.6017,56.654,56.398,56.4097,312700.0
2007-03-05 14:30:00,96.96,97.22,96.94,97.07,182500.0,56.4097,56.5609,56.398,56.4737,182500.0
2007-03-05 15:00:00,97.09,97.32,96.77,97.23,184300.0,56.4853,56.6191,56.2991,56.5668,184300.0
2007-03-05 15:30:00,97.22,97.25,96.49,96.49,305800.0,56.5609,56.5784,56.1362,56.1362,305800.0
2007-03-06 09:30:00,96.89,97.52,96.77,96.91,238600.0,56.369,56.7355,56.2991,56.3806,238600.0
2007-03-06 10:00:00,96.91,97.01,96.63,96.77,197000.0,56.3806,56.4388,56.2177,56.2991,197000.0
2007-03-06 10:30:00,96.8,96.84,96.5,96.6,164000.0,56.3166,56.3399,56.1421,56.2002,164000.0
2007-03-06 11:00:00,96.58,96.81,96.58,96.79,72400.0,56.1886,56.3224,56.1886,56.3108,72400.0
2007-03-06 11:30:00,96.78,96.96,96.66,96.68,132800.0,56.305,56.4097,56.2351,56.2468,132800.0
2007-03-06 12:00:00,96.69,96.84,96.35,96.43,91100.0,56.2526,56.3399,56.0548,56.1013,91100.0
2007-03-06 12:30:00,96.42,96.68,96.42,96.67,139300.0,56.0955,56.2468,56.0955,56.241,139300.0
2007-03-06 13:00:00,96.65,96.75,96.57,96.75,47700.0,56.2293,56.2875,56.1828,56.2875,47700.0
2007-03-06 13:30:00,96.75,97.02,96.69,96.84,147200.0,56.2875,56.4446,56.2526,56.3399,147200.0
2007-03-06 14:00:00,96.84,96.99,96.79,96.87,91000.0,56.3399,56.4271,56.3108,56.3573,91000.0
2007-03-06 14:30:00,96.88,96.97,96.79,96.97,76400.0,56.3631,56.4155,56.3108,56.4155,76400.0
2007-03-06 15:00:00,96.97,97.07,96.86,96.98,182300.0,56.4155,56.4737,56.3515,56.4213,182300.0
2007-03-06 15:30:00,96.98,96.99,96.8,96.9,208200.0,56.4213,56.4271,56.3166,56.3748,208200.0
2007-03-07 09:30:00,96.86,97.1,96.58,96.75,152800.0,56.3515,56.4911,56.1886,56.2875,152800.0
2007-03-07 10:00:00,96.76,96.83,96.59,96.71,87400.0,56.2933,56.334,56.1944,56.2642,87400.0
2007-03-07 10:30:00,96.71,96.78,96.5,96.53,83000.0,56.2642,56.305,56.1421,56.1595,83000.0
2007-03-07 11:00:00,96.53,96.65,96.31,96.57,100600.0,56.1595,56.2293,56.0315,56.1828,100600.0
2007-03-07 11:30:00,96.58,96.89,96.54,96.88,123100.0,56.1886,56.369,56.1653,56.3631,123100.0
2007-03-07 12:00:00,96.88,96.93,96.75,96.88,37600.0,56.3631,56.3922,56.2875,56.3631,37600.0
2007-03-07 12:30:00,96.88,96.9,96.76,96.79,41400.0,56.3631,56.3748,56.2933,56.3108,41400.0
2007-03-07 13:00:00,96.8,96.89,96.76,96.79,68900.0,56.3166,56.369,56.2933,56.3108,68900.0
2007-03-07 13:30:00,96.79,97.0,96.75,96.98,80500.0,56.3108,56.4329,56.2875,56.4213,80500.0
2007-03-07 14:00:00,96.95,97.07,96.78,96.91,99100.0,56.4039,56.4737,56.305,56.3806,99100.0
2007-03-07 14:30:00,96.93,97.01,96.76,96.91,68200.0,56.3922,56.4388,56.2933,56.3806,68200.0
2007-03-07 15:00:00,96.89,97.03,96.75,96.77,121600.0,56.369,56.4504,56.2875,56.2991,121600.0
2007-03-07 15:30:00,96.77,96.89,96.56,96.62,140900.0,56.2991,56.369,56.177,56.2119,140900.0
2007-03-08 09:30:00,97.4,97.59,96.72,97.11,183300.0,56.6657,56.7762,56.2701,56.4969,183300.0
2007-03-08 10:00:00,97.11,97.54,97.03,97.44,123700.0,56.4969,56.7471,56.4504,56.6889,123700.0
2007-03-08 10:30:00,97.44,97.57,97.06,97.09,112000.0,56.6889,56.7646,56.4679,56.4853,112000.0
2007-03-08 11:00:00,97.08,97.17,96.87,97.08,127800.0,56.4795,56.5319,56.3573,56.4795,127800.0
2007-03-08 11:30:00,97.07,97.58,97.05,97.57,67500.0,56.4737,56.7704,56.462,56.7646,67500.0
2007-03-08 12:00:00,97.58,97.72,97.55,97.7,58800.0,56.7704,56.8518,56.7529,56.8402,58800.0
2007-03-08 12:30:00,97.71,97.92,97.61,97.86,55900.0,56.846,56.9682,56.7878,56.9333,55900.0
2007-03-08 13:00:00,97.86,97.98,97.71,97.91,48000.0,56.9333,57.0031,56.846,56.9624,48000.0
2007-03-08 13:30:00,97.91,97.91,97.7,97.77,66600.0,56.9624,56.9624,56.8402,56.8809,66600.0
2007-03-08 14:00:00,97.75,97.76,97.32,97.33,63000.0,56.8693,56.8751,56.6191,56.6249,63000.0
2007-03-08 14:30:00,97.32,97.32,96.84,97.14,124100.0,56.6191,56.6191,56.3399,56.5144,124100.0
2007-03-08 15:00:00,97.18,97.23,97.03,97.22,85100.0,56.5377,56.5668,56.4504,56.5609,85100.0
2007-03-08 15:30:00,97.22,97.31,97.01,97.15,132900.0,56.5609,56.6133,56.4388,56.5202,132900.0
2007-03-09 09:30:00,97.56,97.83,97.08,97.27,120400.0,56.7587,56.9158,56.4795,56.59,120400.0
2007-03-09 10:00:00,97.27,97.29,96.6,96.65,146400.0,56.59,56.6017,56.2002,56.2293,146400.0
2007-03-09 10:30:00,96.67,97.06,96.63,96.97,99900.0,56.241,56.4679,56.2177,56.4155,99900.0
2007-03-09 11:00:00,96.96,97.04,96.8,96.97,82100.0,56.4097,56.4562,56.3166,56.4155,82100.0
2007-03-09 11:30:00,96.95,97.19,96.95,97.08,57400.0,56.4039,56.5435,56.4039,56.4795,57400.0
2007-03-09 12:00:00,97.08,97.22,97.08,97.22,50700.0,56.4795,56.5609,56.4795,56.5609,50700.0
2007-03-09 12:30:00,97.21,97.25,97.09,97.1,60600.0,56.5551,56.5784,56.4853,56.4911,60600.0
2007-03-09 13:00:00,97.12,97.25,97.0,97.13,60300.0,56.5028,56.5784,56.4329,56.5086,60300.0
2007-03-09 13:30:00,97.15,97.23,96.96,97.0,55600.0,56.5202,56.5668,56.4097,56.4329,55600.0
2007-03-09 14:00:00,96.97,97.05,96.75,96.9,64300.0,56.4155,56.462,56.2875,56.3748,64300.0
2007-03-09 14:30:00,96.9,97.16,96.75,97.11,71200.0,56.3748,56.526,56.2875,56.4969,71200.0
2007-03-09 15:00:00,97.12,97.18,96.95,96.99,60100.0,56.5028,56.5377,56.4039,56.4271,60100.0
2007-03-09 15:30:00,96.98,97.01,96.76,96.81,184900.0,56.4213,56.4388,56.2933,56.3224,184900.0
2007-03-12 09:30:00,96.65,96.99,96.65,96.77,110100.0,56.2293,56.4271,56.2293,56.2991,110100.0
2007-03-12 10:00:00,96.77,97.39,96.73,97.32,127200.0,56.2991,56.6598,56.2759,56.6191,127200.0
2007-03-12 10:30:00,97.31,97.56,97.31,97.56,107100.0,56.6133,56.7587,56.6133,56.7587,107100.0
2007-03-12 11:00:00,97.56,97.82,97.56,97.76,124300.0,56.7587,56.91,56.7587,56.8751,124300.0
2007-03-12 11:30:00,97.76,98.07,97.74,98.05,81000.0,56.8751,57.0555,56.8635,57.0438,81000.0
2007-03-12 12:00:00,98.05,99.1,98.04,98.85,266700.0,57.0438,57.6547,57.038,57.5092,266700.0
2007-03-12 12:30:00,98.83,98.9,98.7,98.83,110700.0,57.4976,57.5383,57.422,57.4976,110700.0
2007-03-12 13:00:00,98.82,99.26,98.79,99.17,138800.0,57.4918,57.7478,57.4743,57.6954,138800.0
2007-03-12 13:30:00,99.16,99.32,99.03,99.17,94600.0,57.6896,57.7827,57.614,57.6954,94600.0
2007-03-12 14:00:00,99.17,99.46,99.09,99.35,99600.0,57.6954,57.8641,57.6489,57.8001,99600.0
2007-03-12 14:30:00,99.35,99.78,99.35,99.75,196000.0,57.8001,58.0503,57.8001,58.0329,196000.0
2007-03-12 15:00:00,99.76,100.0,99.7,99.91,208700.0,58.0387,58.1783,58.0038,58.1259,208700.0
2007-03-12 15:30:00,99.91,100.02,99.74,99.95,328200.0,58.1259,58.1899,58.027,58.1492,328200.0
2007-03-13 09:30:00,99.52,99.74,98.48,98.48,217500.0,57.899,58.027,57.294,57.294,217500.0
2007-03-13 10:00:00,98.48,98.49,98.15,98.37,133600.0,57.294,57.2998,57.102,57.23,133600.0
2007-03-13 10:30:00,98.33,98.79,98.22,98.71,149600.0,57.2067,57.4743,57.1427,57.4278,149600.0
2007-03-13 11:00:00,98.7,98.72,98.29,98.31,97400.0,57.422,57.4336,57.1834,57.1951,97400.0
2007-03-13 11:30:00,98.3,98.47,98.17,98.26,86700.0,57.1893,57.2882,57.1136,57.166,86700.0
2007-03-13 12:00:00,98.25,98.35,97.83,97.85,155000.0,57.1602,57.2184,56.9158,56.9275,155000.0
2007-03-13 12:30:00,97.85,98.04,97.69,97.89,198500.0,56.9275,57.038,56.8344,56.9507,198500.0
2007-03-13 13:00:00,97.91,98.14,97.79,97.85,76100.0,56.9624,57.0962,56.8926,56.9275,76100.0
2007-03-13 13:30:00,97.84,97.85,97.46,97.68,117400.0,56.9216,56.9275,56.7006,56.8286,117400.0
2007-03-13 14:00:00,97.68,97.74,97.07,97.2,170400.0,56.8286,56.8635,56.4737,56.5493,170400.0
2007-03-13 14:30:00,97.21,97.37,96.95,96.98,112700.0,56.5551,56.6482,56.4039,56.4213,112700.0
2007-03-13 15:00:00,96.98,97.34,96.9,97.21,159900.0,56.4213,56.6308,56.3748,56.5551,159900.0
2007-03-13 15:30:00,97.22,97.33,96.87,96.96,258000.0,56.5609,56.6249,56.3573,56.4097,258000.0
2007-03-14 09:30:00,97.09,98.35,97.08,97.95,163600.0,56.4853,57.2184,56.4795,56.9856,163600.0
2007-03-14 10:00:00,97.95,97.95,97.44,97.52,143000.0,56.9856,56.9856,56.6889,56.7355,143000.0
2007-03-14 10:30:00,97.5,97.57,97.11,97.11,148600.0,56.7238,56.7646,56.4969,56.4969,148600.0
2007-03-14 11:00:00,97.1,97.17,96.67,96.69,173100.0,56.4911,56.5319,56.241,56.2526,173100.0
2007-03-14 11:30:00,96.69,96.8,96.42,96.62,110900.0,56.2526,56.3166,56.0955,56.2119,110900.0
2007-03-14 12:00:00,96.63,96.68,95.99,96.0,147200.0,56.2177,56.2468,55.8453,55.8512,147200.0
2007-03-14 12:30:00,96.0,96.35,95.95,96.06,97300.0,55.8512,56.0548,55.8221,55.8861,97300.0
2007-03-14 13:00:00,96.08,96.92,96.05,96.74,105800.0,55.8977,56.3864,55.8803,56.2817,105800.0
2007-03-14 13:30:00,96.72,97.17,96.69,96.99,106200.0,56.2701,56.5319,56.2526,56.4271,106200.0
2007-03-14 14:00:00,96.99,97.67,96.82,97.47,145500.0,56.4271,56.8227,56.3282,56.7064,145500.0
2007-03-14 14:30:00,97.5,98.04,97.5,97.84,180500.0,56.7238,57.038,56.7238,56.9216,180500.0
2007-03-14 15:00:00,97.84,98.14,97.78,98.01,118500.0,56.9216,57.0962,56.8867,57.0206,118500.0
2007-03-14 15:30:00,97.99,98.27,97.83,98.11,227000.0,57.0089,57.1718,56.9158,57.0787,227000.0
2007-03-15 09:30:00,97.94,98.28,97.51,97.95,150300.0,56.9798,57.1776,56.7297,56.9856,150300.0
2007-03-15 10:00:00,97.96,97.96,97.45,97.67,133900.0,56.9915,56.9915,56.6948,56.8227,133900.0
2007-03-15 10:30:00,97.68,97.91,97.61,97.81,105800.0,56.8286,56.9624,56.7878,56.9042,105800.0
2007-03-15 11:00:00,97.81,97.87,97.74,97.76,104600.0,56.9042,56.9391,56.8635,56.8751,104600.0
2007-03-15 11:30:00,97.76,97.78,97.64,97.69,177000.0,56.8751,56.8867,56.8053,56.8344,177000.0
2007-03-15 12:00:00,97.7,97.91,97.66,97.78,57800.0,56.8402,56.9624,56.8169,56.8867,57800.0
2007-03-15 12:30:00,97.78,97.95,97.75,97.77,52500.0,56.8867,56.9856,56.8693,56.8809,52500.0
2007-03-15 13:00:00,97.78,97.91,97.75,97.82,39800.0,56.8867,56.9624,56.8693,56.91,39800.0
2007-03-15 13:30:00,97.82,97.97,97.5,97.84,115000.0,56.91,56.9973,56.7238,56.9216,115000.0
2007-03-15 14:00:00,97.84,97.87,97.75,97.75,81400.0,56.9216,56.9391,56.8693,56.8693,81400.0
2007-03-15 14:30:00,97.75,97.94,97.75,97.76,67800.0,56.8693,56.9798,56.8693,56.8751,67800.0
2007-03-15 15:00:00,97.76,97.85,97.72,97.75,119200.0,56.8751,56.9275,56.8518,56.8693,119200.0
2007-03-15 15:30:00,97.75,98.07,97.75,98.04,135100.0,56.8693,57.0555,56.8693,57.038,135100.0
2007-03-16 09:30:00,98.43,98.46,97.81,98.32,633300.0,57.2649,57.2824,56.9042,57.2009,633300.0
2007-03-16 10:00:00,98.32,98.47,98.09,98.38,105200.0,57.2009,57.2882,57.0671,57.2358,105200.0
2007-03-16 10:30:00,98.4,98.44,98.21,98.23,48300.0,57.2474,57.2707,57.1369,57.1485,48300.0
2007-03-16 11:00:00,98.23,98.28,97.98,98.05,89400.0,57.1485,57.1776,57.0031,57.0438,89400.0
2007-03-16 11:30:00,98.04,98.07,97.75,97.85,93500.0,57.038,57.0555,56.8693,56.9275,93500.0
2007-03-16 12:00:00,97.85,97.98,97.81,97.9,42700.0,56.9275,57.0031,56.9042,56.9566,42700.0
2007-03-16 12:30:00,97.89,97.95,97.79,97.83,50100.0,56.9507,56.9856,56.8926,56.9158,50100.0
2007-03-16 13:00:00,97.85,98.07,97.77,97.9,45100.0,56.9275,57.0555,56.8809,56.9566,45100.0
2007-03-16 13:30:00,97.9,98.01,97.75,97.93,78100.0,56.9566,57.0206,56.8693,56.974,78100.0
2007-03-16 14:00:00,97.95,97.96,97.75,97.86,55300.0,56.9856,56.9915,56.8693,56.9333,55300.0
2007-03-16 14:30:00,97.85,98.07,97.72,98.05,75100.0,56.9275,57.0555,56.8518,57.0438,75100.0
2007-03-16 15:00:00,98.07,98.08,97.87,98.01,57800.0,57.0555,57.0613,56.9391,57.0206,57800.0
2007-03-16 15:30:00,98.0,98.02,97.75,97.76,129900.0,57.0147,57.0264,56.8693,56.8751,129900.0
2007-03-19 09:30:00,98.0,98.86,98.0,98.63,138000.0,57.0147,57.5151,57.0147,57.3813,138000.0
2007-03-19 10:00:00,98.6,98.65,98.28,98.49,52500.0,57.3638,57.3929,57.1776,57.2998,52500.0
2007-03-19 10:30:00,98.53,98.6,98.28,98.42,81500.0,57.3231,57.3638,57.1776,57.2591,81500.0
2007-03-19 11:00:00,98.42,98.58,98.37,98.58,38700.0,57.2591,57.3522,57.23,57.3522,38700.0
2007-03-19 11:30:00,98.59,98.81,98.55,98.79,57500.0,57.358,57.486,57.3347,57.4743,57500.0
2007-03-19 12:00:00,98.81,98.96,98.79,98.9,37900.0,57.486,57.5732,57.4743,57.5383,37900.0
2007-03-19 12:30:00,98.9,98.99,98.79,98.85,35700.0,57.5383,57.5907,57.4743,57.5092,35700.0
2007-03-19 13:00:00,98.84,98.91,98.72,98.74,107300.0,57.5034,57.5442,57.4336,57.4453,107300.0
2007-03-19 13:30:00,98.75,98.93,98.58,98.91,40000.0,57.4511,57.5558,57.3522,57.5442,40000.0
2007-03-19 14:00:00,98.91,98.94,98.74,98.79,48200.0,57.5442,57.5616,57.4453,57.4743,48200.0
2007-03-19 14:30:00,98.79,99.06,98.79,98.93,86100.0,57.4743,57.6314,57.4743,57.5558,86100.0
2007-03-19 15:00:00,98.92,98.97,98.76,98.88,89700.0,57.55,57.5791,57.4569,57.5267,89700.0
2007-03-19 15:30:00,98.86,99.0,98.75,98.94,127200.0,57.5151,57.5965,57.4511,57.5616,127200.0
2007-03-20 09:30:00,98.6,98.69,98.31,98.32,120200.0,57.3638,57.4162,57.1951,57.2009,120200.0
2007-03-20 10:00:00,98.31,98.31,97.75,97.92,143000.0,57.1951,57.1951,56.8693,56.9682,143000.0
2007-03-20 10:30:00,97.93,98.13,97.8,97.95,76600.0,56.974,57.0904,56.8984,56.9856,76600.0
2007-03-20 11:00:00,97.93,98.01,97.8,97.89,45400.0,56.974,57.0206,56.8984,56.9507,45400.0
2007-03-20 11:30:00,97.89,97.92,97.78,97.89,50300.0,56.9507,56.9682,56.8867,56.9507,50300.0
2007-03-20 12:00:00,97.9,97.98,97.8,97.97,56500.0,56.9566,57.0031,56.8984,56.9973,56500.0
2007-03-20 12:30:00,97.98,98.05,97.86,97.9,52200.0,57.0031,57.0438,56.9333,56.9566,52200.0
2007-03-20 13:00:00,97.91,97.94,97.8,97.87,48900.0,56.9624,56.9798,56.8984,56.9391,48900.0
2007-03-20 13:30:00,97.87,97.87,97.75,97.8,82900.0,56.9391,56.9391,56.8693,56.8984,82900.0
2007-03-20 14:00:00,97.81,98.0,97.8,97.95,62500.0,56.9042,57.0147,56.8984,56.9856,62500.0
2007-03-20 14:30:00,97.95,98.03,97.91,97.98,66200.0,56.9856,57.0322,56.9624,57.0031,66200.0
2007-03-20 15:00:00,97.99,98.18,97.97,98.14,96000.0,57.0089,57.1195,56.9973,57.0962,96000.0
2007-03-20 15:30:00,98.14,98.46,98.13,98.35,207700.0,57.0962,57.2824,57.0904,57.2184,207700.0
2007-03-21 09:30:00,98.54,98.95,98.39,98.53,68300.0,57.3289,57.5674,57.2416,57.3231,68300.0
2007-03-21 10:00:00,98.55,98.59,98.46,98.55,59000.0,57.3347,57.358,57.2824,57.3347,59000.0
2007-03-21 10:30:00,98.55,98.73,98.46,98.62,59600.0,57.3347,57.4394,57.2824,57.3754,59600.0
2007-03-21 11:00:00,98.62,98.67,98.5,98.67,38100.0,57.3754,57.4045,57.3056,57.4045,38100.0
2007-03-21 11:30:00,98.67,98.77,98.58,98.58,42100.0,57.4045,57.4627,57.3522,57.3522,42100.0
2007-03-21 12:00:00,98.58,98.64,98.41,98.64,35900.0,57.3522,57.3871,57.2533,57.3871,35900.0
2007-03-21 12:30:00,98.64,98.72,98.54,98.55,49900.0,57.3871,57.4336,57.3289,57.3347,49900.0
2007-03-21 13:00:00,98.55,98.59,98.5,98.56,36900.0,57.3347,57.358,57.3056,57.3405,36900.0
2007-03-21 13:30:00,98.59,98.65,98.52,98.61,27800.0,57.358,57.3929,57.3173,57.3696,27800.0
2007-03-21 14:00:00,98.61,99.59,98.47,99.31,216500.0,57.3696,57.9398,57.2882,57.7769,216500.0
2007-03-21 14:30:00,99.34,99.79,99.32,99.7,164400.0,57.7943,58.0561,57.7827,58.0038,164400.0
2007-03-21 15:00:00,99.7,99.79,99.43,99.65,134500.0,58.0038,58.0561,57.8467,57.9747,134500.0
2007-03-21 15:30:00,99.66,99.83,99.59,99.78,181300.0,57.9805,58.0794,57.9398,58.0503,181300.0
2007-03-22 09:30:00,99.5,99.59,98.7,98.7,214300.0,57.8874,57.9398,57.422,57.422,214300.0
2007-03-22 10:00:00,98.7,98.7,97.82,98.03,210600.0,57.422,57.422,56.91,57.0322,210600.0
2007-03-22 10:30:00,98.01,98.31,97.99,98.1,112000.0,57.0206,57.1951,57.0089,57.0729,112000.0
2007-03-22 11:00:00,98.1,98.19,97.86,98.01,102300.0,57.0729,57.1253,56.9333,57.0206,102300.0
2007-03-22 11:30:00,98.06,98.07,97.93,98.03,67300.0,57.0496,57.0555,56.974,57.0322,67300.0
2007-03-22 12:00:00,98.03,98.17,97.98,98.16,88300.0,57.0322,57.1136,57.0031,57.1078,88300.0
2007-03-22 12:30:00,98.16,98.37,98.12,98.31,89300.0,57.1078,57.23,57.0845,57.1951,89300.0
2007-03-22 13:00:00,98.31,98.51,98.26,98.49,60300.0,57.1951,57.3114,57.166,57.2998,60300.0
2007-03-22 13:30:00,98.5,98.53,98.28,98.38,56000.0,57.3056,57.3231,57.1776,57.2358,56000.0
2007-03-22 14:00:00,98.41,98.44,98.32,98.37,60700.0,57.2533,57.2707,57.2009,57.23,60700.0
2007-03-22 14:30:00,98.37,98.39,98.06,98.16,127800.0,57.23,57.2416,57.0496,57.1078,127800.0
2007-03-22 15:00:00,98.16,98.23,97.76,97.84,176300.0,57.1078,57.1485,56.8751,56.9216,176300.0
2007-03-22 15:30:00,97.82,98.04,97.76,97.91,240600.0,56.91,57.038,56.8751,56.9624,240600.0
2007-03-23 09:30:00,98.0,99.09,97.94,99.04,208600.0,57.0147,57.6489,56.9798,57.6198,208600.0
2007-03-23 10:00:00,99.03,99.18,98.76,98.95,137800.0,57.614,57.7012,57.4569,57.5674,137800.0
2007-03-23 10:30:00,98.95,99.06,98.82,99.01,110100.0,57.5674,57.6314,57.4918,57.6023,110100.0
2007-03-23 11:00:00,99.02,99.23,98.88,99.18,87700.0,57.6082,57.7303,57.5267,57.7012,87700.0
2007-03-23 11:30:00,99.18,99.2,98.91,99.17,55300.0,57.7012,57.7129,57.5442,57.6954,55300.0
2007-03-23 12:00:00,99.16,99.19,98.97,99.05,66200.0,57.6896,57.7071,57.5791,57.6256,66200.0
2007-03-23 12:30:00,99.04,99.24,99.01,99.2,35100.0,57.6198,57.7361,57.6023,57.7129,35100.0
2007-03-23 13:00:00,99.2,99.25,99.01,99.13,78900.0,57.7129,57.742,57.6023,57.6721,78900.0
2007-03-23 13:30:00,99.13,99.16,99.0,99.02,41100.0,57.6721,57.6896,57.5965,57.6082,41100.0
2007-03-23 14:00:00,99.02,99.08,98.91,99.02,61200.0,57.6082,57.6431,57.5442,57.6082,61200.0
2007-03-23 14:30:00,99.04,99.11,99.0,99.06,63400.0,57.6198,57.6605,57.5965,57.6314,63400.0
2007-03-23 15:00:00,99.06,99.15,99.03,99.15,132100.0,57.6314,57.6838,57.614,57.6838,132100.0
2007-03-23 15:30:00,99.15,99.21,99.04,99.19,152200.0,57.6838,57.7187,57.6198,57.7071,152200.0
2007-03-26 09:30:00,99.16,99.18,98.64,98.79,87800.0,57.6896,57.7012,57.3871,57.4743,87800.0
2007-03-26 10:00:00,98.89,98.89,97.79,97.79,162100.0,57.5325,57.5325,56.8926,56.8926,162100.0
2007-03-26 10:30:00,97.79,97.91,97.5,97.72,189100.0,56.8926,56.9624,56.7238,56.8518,189100.0
2007-03-26 11:00:00,97.72,97.96,97.56,97.93,81400.0,56.8518,56.9915,56.7587,56.974,81400.0
2007-03-26 11:30:00,97.92,98.24,97.92,98.15,51000.0,56.9682,57.1544,56.9682,57.102,51000.0
2007-03-26 12:00:00,98.13,98.48,98.07,98.47,90300.0,57.0904,57.294,57.0555,57.2882,90300.0
2007-03-26 12:30:00,98.44,98.61,98.39,98.39,29800.0,57.2707,57.3696,57.2416,57.2416,29800.0
2007-03-26 13:00:00,98.36,98.52,98.31,98.42,46400.0,57.2242,57.3173,57.1951,57.2591,46400.0
2007-03-26 13:30:00,98.44,98.56,98.27,98.34,75600.0,57.2707,57.3405,57.1718,57.2125,75600.0
2007-03-26 14:00:00,98.37,98.5,98.34,98.37,77800.0,57.23,57.3056,57.2125,57.23,77800.0
2007-03-26 14:30:00,98.37,98.53,98.31,98.53,35300.0,57.23,57.3231,57.1951,57.3231,35300.0
2007-03-26 15:00:00,98.53,98.68,98.42,98.55,62500.0,57.3231,57.4103,57.2591,57.3347,62500.0
2007-03-26 15:30:00,98.55,98.62,98.39,98.43,124100.0,57.3347,57.3754,57.2416,57.2649,124100.0
2007-03-27 09:30:00,98.04,98.16,97.34,97.98,165500.0,57.038,57.1078,56.6308,57.0031,165500.0
2007-03-27 10:00:00,97.98,98.13,97.6,97.61,150500.0,57.0031,57.0904,56.782,56.7878,150500.0
2007-03-27 10:30:00,97.62,98.01,97.6,97.99,85500.0,56.7937,57.0206,56.782,57.0089,85500.0
2007-03-27 11:00:00,98.0,98.0,97.74,97.75,109700.0,57.0147,57.0147,56.8635,56.8693,109700.0
2007-03-27 11:30:00,97.74,98.02,97.72,97.87,72300.0,56.8635,57.0264,56.8518,56.9391,72300.0
2007-03-27 12:00:00,97.89,98.29,97.75,98.28,100700.0,56.9507,57.1834,56.8693,57.1776,100700.0
2007-03-27 12:30:00,98.27,98.5,98.27,98.45,155900.0,57.1718,57.3056,57.1718,57.2765,155900.0
2007-03-27 13:00:00,98.45,98.61,98.42,98.58,85400.0,57.2765,57.3696,57.2591,57.3522,85400.0
2007-03-27 13:30:00,98.56,98.59,98.38,98.38,71400.0,57.3405,57.358,57.2358,57.2358,71400.0
2007-03-27 14:00:00,98.37,98.41,98.2,98.21,52900.0,57.23,57.2533,57.1311,57.1369,52900.0
2007-03-27 14:30:00,98.2,98.37,98.2,98.37,59800.0,57.1311,57.23,57.1311,57.23,59800.0
2007-03-27 15:00:00,98.35,98.4,98.22,98.29,103400.0,57.2184,57.2474,57.1427,57.1834,103400.0
2007-03-27 15:30:00,98.29,98.43,98.09,98.19,163100.0,57.1834,57.2649,57.0671,57.1253,163100.0
2007-03-28 09:30:00,97.67,98.06,97.61,97.89,145400.0,56.8227,57.0496,56.7878,56.9507,145400.0
2007-03-28 10:00:00,97.86,98.0,97.72,97.75,87700.0,56.9333,57.0147,56.8518,56.8693,87700.0
2007-03-28 10:30:00,97.75,97.81,97.43,97.77,100700.0,56.8693,56.9042,56.6831,56.8809,100700.0
2007-03-28 11:00:00,97.73,97.84,97.46,97.47,68200.0,56.8577,56.9216,56.7006,56.7064,68200.0
2007-03-28 11:30:00,97.47,97.83,97.41,97.79,47900.0,56.7064,56.9158,56.6715,56.8926,47900.0
2007-03-28 12:00:00,97.79,98.17,97.75,97.96,124200.0,56.8926,57.1136,56.8693,56.9915,124200.0
2007-03-28 12:30:00,97.9,97.98,97.71,97.86,47100.0,56.9566,57.0031,56.846,56.9333,47100.0
2007-03-28 13:00:00,97.87,97.9,97.68,97.71,68200.0,56.9391,56.9566,56.8286,56.846,68200.0
2007-03-28 13:30:00,97.72,97.87,97.56,97.6,51800.0,56.8518,56.9391,56.7587,56.782,51800.0
2007-03-28 14:00:00,97.63,97.71,97.08,97.22,96600.0,56.7995,56.846,56.4795,56.5609,96600.0
2007-03-28 14:30:00,97.18,97.33,96.99,97.1,79000.0,56.5377,56.6249,56.4271,56.4911,79000.0
2007-03-28 15:00:00,97.1,97.34,96.95,97.27,82800.0,56.4911,56.6308,56.4039,56.59,82800.0
2007-03-28 15:30:00,97.3,97.39,97.03,97.08,154000.0,56.6075,56.6598,56.4504,56.4795,154000.0
2007-03-29 09:30:00,97.91,98.49,97.83,98.02,104400.0,56.9624,57.2998,56.9158,57.0264,104400.0
2007-03-29 10:00:00,98.01,98.32,97.79,98.3,90900.0,57.0206,57.2009,56.8926,57.1893,90900.0
2007-03-29 10:30:00,98.3,98.3,97.99,98.07,122500.0,57.1893,57.1893,57.0089,57.0555,122500.0
2007-03-29 11:00:00,98.04,98.32,97.99,98.32,79300.0,57.038,57.2009,57.0089,57.2009,79300.0
2007-03-29 11:30:00,98.33,98.37,97.99,98.03,75300.0,57.2067,57.23,57.0089,57.0322,75300.0
2007-03-29 12:00:00,98.03,98.32,97.99,98.01,88100.0,57.0322,57.2009,57.0089,57.0206,88100.0
2007-03-29 12:30:00,97.99,98.25,97.95,97.96,65500.0,57.0089,57.1602,56.9856,56.9915,65500.0
2007-03-29 13:00:00,97.96,98.17,97.62,97.83,61500.0,56.9915,57.1136,56.7937,56.9158,61500.0
2007-03-29 13:30:00,97.85,97.92,97.59,97.75,48900.0,56.9275,56.9682,56.7762,56.8693,48900.0
2007-03-29 14:00:00,97.76,97.97,97.64,97.93,67600.0,56.8751,56.9973,56.8053,56.974,67600.0
2007-03-29 14:30:00,97.91,98.06,97.77,97.99,118200.0,56.9624,57.0496,56.8809,57.0089,118200.0
2007-03-29 15:00:00,97.96,98.17,97.94,98.08,93500.0,56.9915,57.1136,56.9798,57.0613,93500.0
2007-03-29 15:30:00,98.08,98.35,97.9,98.12,155300.0,57.0613,57.2184,56.9566,57.0845,155300.0
2007-03-30 09:30:00,98.34,98.81,98.1,98.34,253300.0,57.2125,57.486,57.0729,57.2125,253300.0
2007-03-30 10:00:00,98.35,98.39,97.62,97.64,125800.0,57.2184,57.2416,56.7937,56.8053,125800.0
2007-03-30 10:30:00,97.67,97.76,97.52,97.76,76700.0,56.8227,56.8751,56.7355,56.8751,76700.0
2007-03-30 11:00:00,97.75,97.82,97.3,97.34,96100.0,56.8693,56.91,56.6075,56.6308,96100.0
2007-03-30 11:30:00,97.34,97.63,96.72,97.12,160700.0,56.6308,56.7995,56.2701,56.5028,160700.0
2007-03-30 12:00:00,97.12,97.42,96.94,97.33,82100.0,56.5028,56.6773,56.398,56.6249,82100.0
2007-03-30 12:30:00,97.29,97.52,97.21,97.29,84800.0,56.6017,56.7355,56.5551,56.6017,84800.0
2007-03-30 13:00:00,97.29,97.56,97.23,97.54,54200.0,56.6017,56.7587,56.5668,56.7471,54200.0
2007-03-30 13:30:00,97.56,97.6,97.29,97.4,85400.0,56.7587,56.782,56.6017,56.6657,85400.0
2007-03-30 14:00:00,97.37,97.52,97.33,97.44,51400.0,56.6482,56.7355,56.6249,56.6889,51400.0
2007-03-30 14:30:00,97.45,97.52,97.21,97.27,89000.0,56.6948,56.7355,56.5551,56.59,89000.0
2007-03-30 15:00:00,97.3,97.32,97.03,97.23,117000.0,56.6075,56.6191,56.4504,56.5668,117000.0
2007-03-30 15:30:00,97.23,97.23,96.84,96.92,300900.0,56.5668,56.5668,56.3399,56.3864,300900.0
2007-04-02 09:30:00,97.35,97.49,97.07,97.1,213900.0,56.6366,56.718,56.4737,56.4911,213900.0
2007-04-02 10:00:00,97.11,97.11,96.34,96.55,238300.0,56.4969,56.4969,56.049,56.1711,238300.0
2007-04-02 10:30:00,96.54,97.09,96.44,97.09,155900.0,56.1653,56.4853,56.1072,56.4853,155900.0
2007-04-02 11:00:00,97.11,97.2,96.99,97.17,128500.0,56.4969,56.5493,56.4271,56.5319,128500.0
2007-04-02 11:30:00,97.17,97.19,96.96,97.07,117800.0,56.5319,56.5435,56.4097,56.4737,117800.0
2007-04-02 12:00:00,97.07,97.18,96.99,97.12,115800.0,56.4737,56.5377,56.4271,56.5028,115800.0
2007-04-02 12:30:00,97.1,97.14,96.85,96.99,111500.0,56.4911,56.5144,56.3457,56.4271,111500.0
2007-04-02 13:00:00,97.0,97.1,96.83,96.95,83800.0,56.4329,56.4911,56.334,56.4039,83800.0
2007-04-02 13:30:00,96.94,97.17,96.89,97.07,82000.0,56.398,56.5319,56.369,56.4737,82000.0
2007-04-02 14:00:00,97.04,97.08,96.95,96.96,126700.0,56.4562,56.4795,56.4039,56.4097,126700.0
2007-04-02 14:30:00,96.97,97.04,96.89,96.92,78700.0,56.4155,56.4562,56.369,56.3864,78700.0
2007-04-02 15:00:00,96.9,96.99,96.8,96.92,174700.0,56.3748,56.4271,56.3166,56.3864,174700.0
2007-04-02 15:30:00,96.92,96.95,96.85,96.93,182100.0,56.3864,56.4039,56.3457,56.3922,182100.0
2007-04-03 09:30:00,97.24,97.38,97.01,97.1,207500.0,56.5726,56.654,56.4388,56.4911,207500.0
2007-04-03 10:00:00,97.08,97.3,97.0,97.16,219300.0,56.4795,56.6075,56.4329,56.526,219300.0
2007-04-03 10:30:00,97.14,97.3,97.02,97.18,147300.0,56.5144,56.6075,56.4446,56.5377,147300.0
2007-04-03 11:00:00,97.15,97.2,96.97,97.15,119600.0,56.5202,56.5493,56.4155,56.5202,119600.0
2007-04-03 11:30:00,97.13,97.42,97.02,97.31,107900.0,56.5086,56.6773,56.4446,56.6133,107900.0
2007-04-03 12:00:00,97.3,97.43,97.24,97.39,79400.0,56.6075,56.6831,56.5726,56.6598,79400.0
2007-04-03 12:30:00,97.39,97.46,97.29,97.35,202800.0,56.6598,56.7006,56.6017,56.6366,202800.0
2007-04-03 13:00:00,97.35,97.47,97.19,97.37,155900.0,56.6366,56.7064,56.5435,56.6482,155900.0
2007-04-03 13:30:00,97.38,97.6,97.3,97.55,112100.0,56.654,56.782,56.6075,56.7529,112100.0
2007-04-03 14:00:00,97.55,97.57,97.37,97.5,112900.0,56.7529,56.7646,56.6482,56.7238,112900.0
2007-04-03 14:30:00,97.49,97.52,97.43,97.44,121000.0,56.718,56.7355,56.6831,56.6889,121000.0
2007-04-03 15:00:00,97.44,97.49,97.34,97.4,186400.0,56.6889,56.718,56.6308,56.6657,186400.0
2007-04-03 15:30:00,97.4,97.43,97.1,97.23,284900.0,56.6657,56.6831,56.4911,56.5668,284900.0
2007-04-04 09:30:00,97.51,97.67,97.2,97.4,151800.0,56.7297,56.8227,56.5493,56.6657,151800.0
2007-04-04 10:00:00,97.4,97.58,97.22,97.45,175300.0,56.6657,56.7704,56.5609,56.6948,175300.0
2007-04-04 10:30:00,97.45,97.48,97.16,97.35,191100.0,56.6948,56.7122,56.526,56.6366,191100.0
2007-04-04 11:00:00,97.35,97.71,97.34,97.6,108500.0,56.6366,56.846,56.6308,56.782,108500.0
2007-04-04 11:30:00,97.58,97.67,97.46,97.47,69300.0,56.7704,56.8227,56.7006,56.7064,69300.0
2007-04-04 12:00:00,97.5,97.65,97.33,97.4,63100.0,56.7238,56.8111,56.6249,56.6657,63100.0
2007-04-04 12:30:00,97.42,97.43,97.27,97.37,113900.0,56.6773,56.6831,56.59,56.6482,113900.0
2007-04-04 13:00:00,97.37,97.37,97.14,97.33,112100.0,56.6482,56.6482,56.5144,56.6249,112100.0
2007-04-04 13:30:00,97.31,97.42,97.21,97.42,81600.0,56.6133,56.6773,56.5551,56.6773,81600.0
2007-04-04 14:00:00,97.42,97.43,97.3,97.31,96200.0,56.6773,56.6831,56.6075,56.6133,96200.0
2007-04-04 14:30:00,97.34,97.38,97.28,97.29,56500.0,56.6308,56.654,56.5958,56.6017,56500.0
2007-04-04 15:00:00,97.29,97.36,97.23,97.26,106400.0,56.6017,56.6424,56.5668,56.5842,106400.0
2007-04-04 15:30:00,97.26,97.26,96.88,97.0,288900.0,56.5842,56.5842,56.3631,56.4329,288900.0
2007-04-05 09:30:00,96.75,97.04,96.51,97.01,136400.0,56.2875,56.4562,56.1479,56.4388,136400.0
2007-04-05 10:00:00,97.01,97.02,96.71,96.71,111800.0,56.4388,56.4446,56.2642,56.2642,111800.0
2007-04-05 10:30:00,96.71,96.75,96.67,96.71,161300.0,56.2642,56.2875,56.241,56.2642,161300.0
2007-04-05 11:00:00,96.72,96.75,96.71,96.75,67000.0,56.2701,56.2875,56.2642,56.2875,67000.0
2007-04-05 11:30:00,96.74,96.85,96.6,96.85,81800.0,56.2817,56.3457,56.2002,56.3457,81800.0
2007-04-05 12:00:00,96.85,97.01,96.85,97.0,125100.0,56.3457,56.4388,56.3457,56.4329,125100.0
2007-04-05 12:30:00,97.0,97.01,96.77,96.78,80700.0,56.4329,56.4388,56.2991,56.305,80700.0
2007-04-05 13:00:00,96.76,96.76,96.71,96.75,54800.0,56.2933,56.2933,56.2642,56.2875,54800.0
2007-04-05 13:30:00,96.75,96.95,96.74,96.85,72500.0,56.2875,56.4039,56.2817,56.3457,72500.0
2007-04-05 14:00:00,96.84,96.91,96.72,96.9,71600.0,56.3399,56.3806,56.2701,56.3748,71600.0
2007-04-05 14:30:00,96.89,96.97,96.88,96.94,165800.0,56.369,56.4155,56.3631,56.398,165800.0
2007-04-05 15:00:00,96.96,97.0,96.74,96.87,203300.0,56.4097,56.4329,56.2817,56.3573,203300.0
2007-04-05 15:30:00,96.87,96.88,96.54,96.67,244900.0,56.3573,56.3631,56.1653,56.241,244900.0
2007-04-09 09:30:00,96.99,97.68,96.87,97.55,161300.0,56.4271,56.8286,56.3573,56.7529,161300.0
2007-04-09 10:00:00,97.54,97.69,97.51,97.63,89000.0,56.7471,56.8344,56.7297,56.7995,89000.0
2007-04-09 10:30:00,97.62,97.91,97.61,97.73,89300.0,56.7937,56.9624,56.7878,56.8577,89300.0
2007-04-09 11:00:00,97.74,97.89,97.73,97.87,61300.0,56.8635,56.9507,56.8577,56.9391,61300.0
2007-04-09 11:30:00,97.87,98.03,97.86,97.98,100600.0,56.9391,57.0322,56.9333,57.0031,100600.0
2007-04-09 12:00:00,97.97,98.04,97.95,97.95,55300.0,56.9973,57.038,56.9856,56.9856,55300.0
2007-04-09 12:30:00,97.96,98.1,97.96,98.01,51600.0,56.9915,57.0729,56.9915,57.0206,51600.0
2007-04-09 13:00:00,98.0,98.12,97.82,98.09,54700.0,57.0147,57.0845,56.91,57.0671,54700.0
2007-04-09 13:30:00,98.09,98.18,97.97,97.99,79300.0,57.0671,57.1195,56.9973,57.0089,79300.0
2007-04-09 14:00:00,97.96,98.0,97.84,97.85,45700.0,56.9915,57.0147,56.9216,56.9275,45700.0
2007-04-09 14:30:00,97.87,97.97,97.8,97.97,56200.0,56.9391,56.9973,56.8984,56.9973,56200.0
2007-04-09 15:00:00,97.97,98.16,97.94,98.06,99900.0,56.9973,57.1078,56.9798,57.0496,99900.0
2007-04-09 15:30:00,98.05,98.13,97.96,98.03,169800.0,57.0438,57.0904,56.9915,57.0322,169800.0
2007-04-10 09:30:00,98.4,98.4,98.0,98.23,96500.0,57.2474,57.2474,57.0147,57.1485,96500.0
2007-04-10 10:00:00,98.25,98.64,98.17,98.55,94700.0,57.1602,57.3871,57.1136,57.3347,94700.0
2007-04-10 10:30:00,98.54,98.58,98.25,98.27,49300.0,57.3289,57.3522,57.1602,57.1718,49300.0
2007-04-10 11:00:00,98.26,98.28,98.05,98.07,47800.0,57.166,57.1776,57.0438,57.0555,47800.0
2007-04-10 11:30:00,98.1,98.11,97.81,97.85,44900.0,57.0729,57.0787,56.9042,56.9275,44900.0
2007-04-10 12:00:00,97.8,97.89,97.8,97.85,27000.0,56.8984,56.9507,56.8984,56.9275,27000.0
2007-04-10 12:30:00,97.85,98.03,97.84,97.93,55100.0,56.9275,57.0322,56.9216,56.974,55100.0
2007-04-10 13:00:00,97.92,98.12,97.9,97.93,37500.0,56.9682,57.0845,56.9566,56.974,37500.0
2007-04-10 13:30:00,97.94,97.99,97.76,97.78,51300.0,56.9798,57.0089,56.8751,56.8867,51300.0
2007-04-10 14:00:00,97.8,97.91,97.75,97.76,54800.0,56.8984,56.9624,56.8693,56.8751,54800.0
2007-04-10 14:30:00,97.76,97.92,97.76,97.9,65200.0,56.8751,56.9682,56.8751,56.9566,65200.0
2007-04-10 15:00:00,97.91,98.08,97.89,97.99,54200.0,56.9624,57.0613,56.9507,57.0089,54200.0
2007-04-10 15:30:00,98.0,98.17,97.99,98.08,74300.0,57.0147,57.1136,57.0089,57.0613,74300.0
2007-04-11 09:30:00,98.21,98.34,97.6,97.7,191300.0,57.1369,57.2125,56.782,56.8402,191300.0
2007-04-11 10:00:00,97.7,97.74,97.06,97.23,104500.0,56.8402,56.8635,56.4679,56.5668,104500.0
2007-04-11 10:30:00,97.23,97.23,96.43,96.53,192500.0,56.5668,56.5668,56.1013,56.1595,192500.0
2007-04-11 11:00:00,96.53,96.8,96.44,96.77,182000.0,56.1595,56.3166,56.1072,56.2991,182000.0
2007-04-11 11:30:00,96.77,96.97,96.58,96.97,118700.0,56.2991,56.4155,56.1886,56.4155,118700.0
2007-04-11 12:00:00,96.97,96.97,96.77,96.89,174100.0,56.4155,56.4155,56.2991,56.369,174100.0
2007-04-11 12:30:00,96.89,97.06,96.89,96.91,85400.0,56.369,56.4679,56.369,56.3806,85400.0
2007-04-11 13:00:00,96.91,97.25,96.87,97.01,202200.0,56.3806,56.5784,56.3573,56.4388,202200.0
2007-04-11 13:30:00,97.02,97.07,96.74,96.77,50600.0,56.4446,56.4737,56.2817,56.2991,50600.0
2007-04-11 14:00:00,96.77,96.86,96.4,96.79,136200.0,56.2991,56.3515,56.0839,56.3108,136200.0
2007-04-11 14:30:00,96.76,96.77,96.6,96.74,80600.0,56.2933,56.2991,56.2002,56.2817,80600.0
2007-04-11 15:00:00,96.75,96.77,96.55,96.74,130200.0,56.2875,56.2991,56.1711,56.2817,130200.0
2007-04-11 15:30:00,96.72,96.75,96.57,96.65,139200.0,56.2701,56.2875,56.1828,56.2293,139200.0
2007-04-12 09:30:00,96.0,96.75,95.79,96.08,498500.0,55.8512,56.2875,55.729,55.8977,498500.0
2007-04-12 10:00:00,96.1,96.57,96.03,96.09,246400.0,55.9093,56.1828,55.8686,55.9035,246400.0
2007-04-12 10:30:00,96.08,96.13,95.65,95.93,185400.0,55.8977,55.9268,55.6475,55.8104,185400.0
2007-04-12 11:00:00,95.93,96.12,95.82,95.87,94500.0,55.8104,55.921,55.7464,55.7755,94500.0
2007-04-12 11:30:00,95.86,96.06,95.79,96.04,66400.0,55.7697,55.8861,55.729,55.8744,66400.0
2007-04-12 12:00:00,96.05,96.2,96.04,96.12,83800.0,55.8803,55.9675,55.8744,55.921,83800.0
2007-04-12 12:30:00,96.12,96.13,95.92,96.03,93000.0,55.921,55.9268,55.8046,55.8686,93000.0
2007-04-12 13:00:00,96.04,96.25,96.03,96.14,119900.0,55.8744,55.9966,55.8686,55.9326,119900.0
2007-04-12 13:30:00,96.15,96.2,95.95,96.03,89700.0,55.9384,55.9675,55.8221,55.8686,89700.0
2007-04-12 14:00:00,96.02,96.08,95.98,95.98,94900.0,55.8628,55.8977,55.8395,55.8395,94900.0
2007-04-12 14:30:00,95.99,96.13,95.98,96.1,120200.0,55.8453,55.9268,55.8395,55.9093,120200.0
2007-04-12 15:00:00,96.1,96.37,96.09,96.33,115800.0,55.9093,56.0664,55.9035,56.0432,115800.0
2007-04-12 15:30:00,96.34,96.34,96.15,96.15,210700.0,56.049,56.049,55.9384,55.9384,210700.0
2007-04-13 09:30:00,96.16,96.16,95.62,96.0,171500.0,55.9443,55.9443,55.6301,55.8512,171500.0
2007-04-13 10:00:00,96.01,96.01,95.7,95.98,101300.0,55.857,55.857,55.6766,55.8395,101300.0
2007-04-13 10:30:00,95.98,96.35,95.89,96.0,226400.0,55.8395,56.0548,55.7872,55.8512,226400.0
2007-04-13 11:00:00,95.98,96.07,95.93,95.99,87300.0,55.8395,55.8919,55.8104,55.8453,87300.0
2007-04-13 11:30:00,96.0,96.01,95.97,96.0,84900.0,55.8512,55.857,55.8337,55.8512,84900.0
2007-04-13 12:00:00,95.98,96.02,95.95,95.99,59700.0,55.8395,55.8628,55.8221,55.8453,59700.0
2007-04-13 12:30:00,95.99,96.03,95.97,95.98,73900.0,55.8453,55.8686,55.8337,55.8395,73900.0
2007-04-13 13:00:00,95.98,96.04,95.89,95.97,72000.0,55.8395,55.8744,55.7872,55.8337,72000.0
2007-04-13 13:30:00,95.97,96.2,95.95,96.2,92700.0,55.8337,55.9675,55.8221,55.9675,92700.0
2007-04-13 14:00:00,96.19,96.22,96.13,96.17,75200.0,55.9617,55.9792,55.9268,55.9501,75200.0
2007-04-13 14:30:00,96.16,96.34,96.09,96.25,116300.0,55.9443,56.049,55.9035,55.9966,116300.0
2007-04-13 15:00:00,96.24,96.26,96.15,96.18,142900.0,55.9908,56.0024,55.9384,55.9559,142900.0
2007-04-13 15:30:00,96.19,96.28,96.17,96.24,149900.0,55.9617,56.0141,55.9501,55.9908,149900.0
2007-04-16 09:30:00,96.34,96.53,95.95,95.97,203900.0,56.049,56.1595,55.8221,55.8337,203900.0
2007-04-16 10:00:00,95.96,96.24,95.94,96.19,87800.0,55.8279,55.9908,55.8163,55.9617,87800.0
2007-04-16 10:30:00,96.17,96.28,96.11,96.25,111800.0,55.9501,56.0141,55.9152,55.9966,111800.0
2007-04-16 11:00:00,96.27,96.28,96.06,96.17,81800.0,56.0082,56.0141,55.8861,55.9501,81800.0
2007-04-16 11:30:00,96.17,96.29,96.12,96.23,89800.0,55.9501,56.0199,55.921,55.985,89800.0
2007-04-16 12:00:00,96.23,96.39,96.18,96.35,54200.0,55.985,56.0781,55.9559,56.0548,54200.0
2007-04-16 12:30:00,96.36,96.38,96.25,96.27,49300.0,56.0606,56.0722,55.9966,56.0082,49300.0
2007-04-16 13:00:00,96.25,96.29,96.1,96.18,43100.0,55.9966,56.0199,55.9093,55.9559,43100.0
2007-04-16 13:30:00,96.18,96.2,95.82,95.82,98500.0,55.9559,55.9675,55.7464,55.7464,98500.0
2007-04-16 14:00:00,95.83,95.98,95.83,95.97,78600.0,55.7523,55.8395,55.7523,55.8337,78600.0
2007-04-16 14:30:00,95.97,96.04,95.96,96.0,257300.0,55.8337,55.8744,55.8279,55.8512,257300.0
2007-04-16 15:00:00,96.0,96.04,95.92,96.01,145900.0,55.8512,55.8744,55.8046,55.857,145900.0
2007-04-16 15:30:00,96.01,96.07,95.86,95.95,281200.0,55.857,55.8919,55.7697,55.8221,281200.0
2007-04-17 09:30:00,95.99,96.04,95.65,96.03,164200.0,55.8453,55.8744,55.6475,55.8686,164200.0
2007-04-17 10:00:00,96.02,96.14,95.92,95.94,130100.0,55.8628,55.9326,55.8046,55.8163,130100.0
2007-04-17 10:30:00,95.92,96.2,95.92,96.05,99100.0,55.8046,55.9675,55.8046,55.8803,99100.0
2007-04-17 11:00:00,96.04,96.13,95.97,96.0,72300.0,55.8744,55.9268,55.8337,55.8512,72300.0
2007-04-17 11:30:00,95.99,96.2,95.95,96.02,85400.0,55.8453,55.9675,55.8221,55.8628,85400.0
2007-04-17 12:00:00,96.03,96.11,95.93,96.03,101700.0,55.8686,55.9152,55.8104,55.8686,101700.0
2007-04-17 12:30:00,96.03,96.04,95.92,96.0,62900.0,55.8686,55.8744,55.8046,55.8512,62900.0
2007-04-17 13:00:00,95.99,96.03,95.87,95.97,75400.0,55.8453,55.8686,55.7755,55.8337,75400.0
2007-04-17 13:30:00,95.97,96.0,95.93,95.96,68600.0,55.8337,55.8512,55.8104,55.8279,68600.0
2007-04-17 14:00:00,95.96,96.2,95.96,96.2,173900.0,55.8279,55.9675,55.8279,55.9675,173900.0
2007-04-17 14:30:00,96.19,96.22,95.99,96.11,133000.0,55.9617,55.9792,55.8453,55.9152,133000.0
2007-04-17 15:00:00,96.1,96.12,95.92,96.0,167500.0,55.9093,55.921,55.8046,55.8512,167500.0
2007-04-17 15:30:00,95.99,96.04,95.86,95.92,131700.0,55.8453,55.8744,55.7697,55.8046,131700.0
2007-04-18 09:30:00,95.56,96.08,95.48,95.91,145400.0,55.5952,55.8977,55.5486,55.7988,145400.0
2007-04-18 10:00:00,95.92,96.03,95.8,95.98,126600.0,55.8046,55.8686,55.7348,55.8395,126600.0
2007-04-18 10:30:00,96.0,96.04,95.89,96.0,84700.0,55.8512,55.8744,55.7872,55.8512,84700.0
2007-04-18 11:00:00,96.0,96.18,96.0,96.06,75700.0,55.8512,55.9559,55.8512,55.8861,75700.0
2007-04-18 11:30:00,96.05,96.17,96.01,96.11,62400.0,55.8803,55.9501,55.857,55.9152,62400.0
2007-04-18 12:00:00,96.11,96.25,96.05,96.23,53000.0,55.9152,55.9966,55.8803,55.985,53000.0
2007-04-18 12:30:00,96.25,96.43,96.21,96.43,124500.0,55.9966,56.1013,55.9733,56.1013,124500.0
2007-04-18 13:00:00,96.41,96.59,96.37,96.57,96200.0,56.0897,56.1944,56.0664,56.1828,96200.0
2007-04-18 13:30:00,96.58,96.71,96.44,96.69,142400.0,56.1886,56.2642,56.1072,56.2526,142400.0
2007-04-18 14:00:00,96.69,96.77,96.62,96.68,78500.0,56.2526,56.2991,56.2119,56.2468,78500.0
2007-04-18 14:30:00,96.67,96.7,96.59,96.65,56100.0,56.241,56.2584,56.1944,56.2293,56100.0
2007-04-18 15:00:00,96.64,96.7,96.59,96.69,86500.0,56.2235,56.2584,56.1944,56.2526,86500.0
2007-04-18 15:30:00,96.69,96.69,96.28,96.33,138100.0,56.2526,56.2526,56.0141,56.0432,138100.0
2007-04-19 09:30:00,96.95,96.95,95.53,95.79,158600.0,56.4039,56.4039,55.5777,55.729,158600.0
2007-04-19 10:00:00,95.8,95.8,95.34,95.75,148500.0,55.7348,55.7348,55.4672,55.7057,148500.0
2007-04-19 10:30:00,95.75,95.82,95.69,95.78,119100.0,55.7057,55.7464,55.6708,55.7232,119100.0
2007-04-19 11:00:00,95.78,96.0,95.76,95.8,96500.0,55.7232,55.8512,55.7115,55.7348,96500.0
2007-04-19 11:30:00,95.79,95.98,95.75,95.94,82800.0,55.729,55.8395,55.7057,55.8163,82800.0
2007-04-19 12:00:00,95.94,96.02,95.93,95.94,98700.0,55.8163,55.8628,55.8104,55.8163,98700.0
2007-04-19 12:30:00,95.94,96.05,95.88,96.03,70500.0,55.8163,55.8803,55.7814,55.8686,70500.0
2007-04-19 13:00:00,96.01,96.07,95.93,95.98,64900.0,55.857,55.8919,55.8104,55.8395,64900.0
2007-04-19 13:30:00,95.98,95.99,95.85,95.95,72000.0,55.8395,55.8453,55.7639,55.8221,72000.0
2007-04-19 14:00:00,95.94,95.94,95.76,95.81,60100.0,55.8163,55.8163,55.7115,55.7406,60100.0
2007-04-19 14:30:00,95.82,95.98,95.81,95.9,74800.0,55.7464,55.8395,55.7406,55.793,74800.0
2007-04-19 15:00:00,95.9,95.96,95.65,95.81,181400.0,55.793,55.8279,55.6475,55.7406,181400.0
2007-04-19 15:30:00,95.81,95.82,95.52,95.63,268800.0,55.7406,55.7464,55.5719,55.6359,268800.0
2007-04-20 09:30:00,95.99,96.25,95.64,95.99,701600.0,55.8453,55.9966,55.6417,55.8453,701600.0
2007-04-20 10:00:00,96.0,96.07,95.85,96.02,235100.0,55.8512,55.8919,55.7639,55.8628,235100.0
2007-04-20 10:30:00,96.01,96.05,95.88,95.97,167300.0,55.857,55.8803,55.7814,55.8337,167300.0
2007-04-20 11:00:00,95.97,96.03,95.91,96.01,131200.0,55.8337,55.8686,55.7988,55.857,131200.0
2007-04-20 11:30:00,96.01,96.03,95.96,95.99,205800.0,55.857,55.8686,55.8279,55.8453,205800.0
2007-04-20 12:00:00,96.0,96.07,95.95,96.03,177500.0,55.8512,55.8919,55.8221,55.8686,177500.0
2007-04-20 12:30:00,96.03,96.18,95.92,96.14,87200.0,55.8686,55.9559,55.8046,55.9326,87200.0
2007-04-20 13:00:00,96.14,96.16,96.0,96.0,88000.0,55.9326,55.9443,55.8512,55.8512,88000.0
2007-04-20 13:30:00,96.01,96.06,95.94,95.95,66000.0,55.857,55.8861,55.8163,55.8221,66000.0
2007-04-20 14:00:00,95.94,96.03,95.94,95.97,116300.0,55.8163,55.8686,55.8163,55.8337,116300.0
2007-04-20 14:30:00,95.97,96.02,95.92,95.92,129300.0,55.8337,55.8628,55.8046,55.8046,129300.0
2007-04-20 15:00:00,95.92,95.94,95.76,95.78,153600.0,55.8046,55.8163,55.7115,55.7232,153600.0
2007-04-20 15:30:00,95.79,95.8,95.37,95.41,628300.0,55.729,55.7348,55.4846,55.5079,628300.0
2007-04-23 09:30:00,95.42,96.55,95.42,96.33,293000.0,55.5137,56.1711,55.5137,56.0432,293000.0
2007-04-23 10:00:00,96.33,96.64,96.04,96.59,136800.0,56.0432,56.2235,55.8744,56.1944,136800.0
2007-04-23 10:30:00,96.56,96.9,96.48,96.87,163100.0,56.177,56.3748,56.1304,56.3573,163100.0
2007-04-23 11:00:00,96.88,97.44,96.88,97.29,192600.0,56.3631,56.6889,56.3631,56.6017,192600.0
2007-04-23 11:30:00,97.28,97.34,97.18,97.23,105600.0,56.5958,56.6308,56.5377,56.5668,105600.0
2007-04-23 12:00:00,97.23,97.41,97.12,97.34,115000.0,56.5668,56.6715,56.5028,56.6308,115000.0
2007-04-23 12:30:00,97.35,97.59,97.3,97.51,121300.0,56.6366,56.7762,56.6075,56.7297,121300.0
2007-04-23 13:00:00,97.5,97.75,97.48,97.75,189200.0,56.7238,56.8693,56.7122,56.8693,189200.0
2007-04-23 13:30:00,97.75,97.88,97.06,97.14,187600.0,56.8693,56.9449,56.4679,56.5144,187600.0
2007-04-23 14:00:00,97.15,97.26,96.95,97.12,132500.0,56.5202,56.5842,56.4039,56.5028,132500.0
2007-04-23 14:30:00,97.12,97.28,97.0,97.26,139200.0,56.5028,56.5958,56.4329,56.5842,139200.0
2007-04-23 15:00:00,97.27,97.4,97.14,97.32,142600.0,56.59,56.6657,56.5144,56.6191,142600.0
2007-04-23 15:30:00,97.32,97.32,97.06,97.2,217500.0,56.6191,56.6191,56.4679,56.5493,217500.0
2007-04-24 09:30:00,98.34,98.34,94.6,94.89,837600.0,57.2125,57.2125,55.0367,55.2054,837600.0
2007-04-24 10:00:00,94.87,95.26,94.06,94.41,373100.0,55.1938,55.4206,54.7225,54.9261,373100.0
2007-04-24 10:30:00,94.45,94.49,93.69,94.14,521700.0,54.9494,54.9727,54.5072,54.7691,521700.0
2007-04-24 11:00:00,94.15,95.5,94.15,95.5,324700.0,54.7749,55.5603,54.7749,55.5603,324700.0
2007-04-24 11:30:00,95.49,95.95,95.34,95.73,270000.0,55.5545,55.8221,55.4672,55.6941,270000.0
2007-04-24 12:00:00,95.73,95.97,95.34,95.97,175400.0,55.6941,55.8337,55.4672,55.8337,175400.0
2007-04-24 12:30:00,95.96,96.45,95.95,96.14,196100.0,55.8279,56.113,55.8221,55.9326,196100.0
2007-04-24 13:00:00,96.1,96.18,95.64,95.84,162900.0,55.9093,55.9559,55.6417,55.7581,162900.0
2007-04-24 13:30:00,95.84,95.88,95.69,95.8,172800.0,55.7581,55.7814,55.6708,55.7348,172800.0
2007-04-24 14:00:00,95.8,96.01,95.78,95.97,254800.0,55.7348,55.857,55.7232,55.8337,254800.0
2007-04-24 14:30:00,95.98,95.98,95.39,95.5,151000.0,55.8395,55.8395,55.4963,55.5603,151000.0
2007-04-24 15:00:00,95.48,95.76,95.35,95.63,218500.0,55.5486,55.7115,55.473,55.6359,218500.0
2007-04-24 15:30:00,95.64,95.74,94.75,94.93,385200.0,55.6417,55.6999,55.1239,55.2287,385200.0
2007-04-25 09:30:00,94.82,95.79,94.75,95.18,272000.0,55.1647,55.729,55.1239,55.3741,272000.0
2007-04-25 10:00:00,95.19,95.27,94.47,94.51,227400.0,55.3799,55.4265,54.961,54.9843,227400.0
2007-04-25 10:30:00,94.51,94.55,94.0,94.33,265200.0,54.9843,55.0076,54.6876,54.8796,265200.0
2007-04-25 11:00:00,94.35,95.15,94.35,95.1,193200.0,54.8912,55.3567,54.8912,55.3276,193200.0
2007-04-25 11:30:00,95.1,95.24,94.83,94.96,323000.0,55.3276,55.409,55.1705,55.2461,323000.0
2007-04-25 12:00:00,94.96,95.6,94.96,95.23,440200.0,55.2461,55.6185,55.2461,55.4032,440200.0
2007-04-25 12:30:00,95.22,95.24,94.97,95.1,150900.0,55.3974,55.409,55.2519,55.3276,150900.0
2007-04-25 13:00:00,95.12,95.43,95.11,95.4,117400.0,55.3392,55.5196,55.3334,55.5021,117400.0
2007-04-25 13:30:00,95.38,95.64,95.33,95.62,180400.0,55.4905,55.6417,55.4614,55.6301,180400.0
2007-04-25 14:00:00,95.65,95.85,95.56,95.75,253100.0,55.6475,55.7639,55.5952,55.7057,253100.0
2007-04-25 14:30:00,95.74,95.84,95.24,95.29,264100.0,55.6999,55.7581,55.409,55.4381,264100.0
2007-04-25 15:00:00,95.35,95.65,95.31,95.52,150400.0,55.473,55.6475,55.4497,55.5719,150400.0
2007-04-25 15:30:00,95.52,95.77,95.42,95.46,324600.0,55.5719,55.7174,55.5137,55.537,324600.0
2007-04-26 09:30:00,95.05,95.25,94.06,94.09,363100.0,55.2985,55.4148,54.7225,54.74,363100.0
2007-04-26 10:00:00,94.09,94.63,94.07,94.45,251200.0,54.74,55.0541,54.7283,54.9494,251200.0
2007-04-26 10:30:00,94.45,94.61,94.36,94.37,214600.0,54.9494,55.0425,54.897,54.9029,214600.0
2007-04-26 11:00:00,94.37,94.45,94.0,94.05,218400.0,54.9029,54.9494,54.6876,54.7167,218400.0
2007-04-26 11:30:00,94.06,94.18,93.82,93.94,190300.0,54.7225,54.7923,54.5829,54.6527,190300.0
2007-04-26 12:00:00,93.95,93.95,93.7,93.73,148900.0,54.6585,54.6585,54.5131,54.5305,148900.0
2007-04-26 12:30:00,93.75,93.76,93.48,93.5,140900.0,54.5422,54.548,54.3851,54.3967,140900.0
2007-04-26 13:00:00,93.49,93.49,93.19,93.28,265600.0,54.3909,54.3909,54.2164,54.2687,265600.0
2007-04-26 13:30:00,93.3,93.62,93.29,93.52,161800.0,54.2804,54.4665,54.2745,54.4083,161800.0
2007-04-26 14:00:00,93.52,93.76,93.52,93.76,262600.0,54.4083,54.548,54.4083,54.548,262600.0
2007-04-26 14:30:00,93.76,94.05,93.75,93.91,218600.0,54.548,54.7167,54.5422,54.6352,218600.0
2007-04-26 15:00:00,93.92,94.31,93.86,93.86,259700.0,54.6411,54.868,54.6062,54.6062,259700.0
2007-04-26 15:30:00,93.87,93.88,93.3,93.51,390300.0,54.612,54.6178,54.2804,54.4025,390300.0
2007-04-27 09:30:00,93.81,94.97,93.75,94.83,319300.0,54.5771,55.2519,54.5422,55.1705,319300.0
2007-04-27 10:00:00,94.83,95.77,94.83,95.72,257400.0,55.1705,55.7174,55.1705,55.6883,257400.0
2007-04-27 10:30:00,95.71,95.78,95.25,95.66,207500.0,55.6824,55.7232,55.4148,55.6534,207500.0
2007-04-27 11:00:00,95.65,95.88,95.65,95.77,170700.0,55.6475,55.7814,55.6475,55.7174,170700.0
2007-04-27 11:30:00,95.77,96.45,95.74,96.45,217500.0,55.7174,56.113,55.6999,56.113,217500.0
2007-04-27 12:00:00,96.44,96.58,96.32,96.48,193800.0,56.1072,56.1886,56.0373,56.1304,193800.0
2007-04-27 12:30:00,96.49,96.65,96.46,96.48,125500.0,56.1362,56.2293,56.1188,56.1304,125500.0
2007-04-27 13:00:00,96.48,96.49,96.15,96.31,104200.0,56.1304,56.1362,55.9384,56.0315,104200.0
2007-04-27 13:30:00,96.31,96.39,96.17,96.35,103600.0,56.0315,56.0781,55.9501,56.0548,103600.0
2007-04-27 14:00:00,96.38,96.64,96.29,96.52,227200.0,56.0722,56.2235,56.0199,56.1537,227200.0
2007-04-27 14:30:00,96.51,96.74,96.45,96.6,127200.0,56.1479,56.2817,56.113,56.2002,127200.0
2007-04-27 15:00:00,96.6,96.68,96.43,96.61,255900.0,56.2002,56.2468,56.1013,56.2061,255900.0
2007-04-27 15:30:00,96.61,96.9,96.38,96.78,353000.0,56.2061,56.3748,56.0722,56.305,353000.0
2007-04-30 09:30:00,96.5,97.16,96.08,97.06,326600.0,56.1421,56.526,55.8977,56.4679,326600.0
2007-04-30 10:00:00,97.02,97.04,96.45,96.8,202200.0,56.4446,56.4562,56.113,56.3166,202200.0
2007-04-30 10:30:00,96.8,97.16,96.7,96.87,170700.0,56.3166,56.526,56.2584,56.3573,170700.0
2007-04-30 11:00:00,96.88,96.94,96.59,96.93,136700.0,56.3631,56.398,56.1944,56.3922,136700.0
2007-04-30 11:30:00,96.93,96.95,96.79,96.84,89900.0,56.3922,56.4039,56.3108,56.3399,89900.0
2007-04-30 12:00:00,96.83,96.85,96.69,96.76,79100.0,56.334,56.3457,56.2526,56.2933,79100.0
2007-04-30 12:30:00,96.76,96.8,96.42,96.42,127400.0,56.2933,56.3166,56.0955,56.0955,127400.0
2007-04-30 13:00:00,96.41,96.58,96.4,96.45,162400.0,56.0897,56.1886,56.0839,56.113,162400.0
2007-04-30 13:30:00,96.48,96.5,96.34,96.42,69900.0,56.1304,56.1421,56.049,56.0955,69900.0
2007-04-30 14:00:00,96.41,96.49,96.34,96.46,95700.0,56.0897,56.1362,56.049,56.1188,95700.0
2007-04-30 14:30:00,96.45,96.49,96.09,96.22,131300.0,56.113,56.1362,55.9035,55.9792,131300.0
2007-04-30 15:00:00,96.22,96.3,95.99,96.09,149500.0,55.9792,56.0257,55.8453,55.9035,149500.0
2007-04-30 15:30:00,96.09,96.26,96.03,96.03,290300.0,55.9035,56.0024,55.8686,55.8686,290300.0
2007-05-01 09:30:00,96.4,96.53,96.19,96.22,180800.0,56.0839,56.1595,55.9617,55.9792,180800.0
2007-05-01 10:00:00,96.2,96.37,95.67,95.88,213100.0,55.9675,56.0664,55.6592,55.7814,213100.0
2007-05-01 10:30:00,95.88,96.13,95.87,96.06,127000.0,55.7814,55.9268,55.7755,55.8861,127000.0
2007-05-01 11:00:00,96.06,96.23,95.96,96.16,103600.0,55.8861,55.985,55.8279,55.9443,103600.0
2007-05-01 11:30:00,96.15,96.28,96.08,96.1,98900.0,55.9384,56.0141,55.8977,55.9093,98900.0
2007-05-01 12:00:00,96.1,96.17,95.99,95.99,74000.0,55.9093,55.9501,55.8453,55.8453,74000.0
2007-05-01 12:30:00,96.0,96.18,95.99,96.15,61800.0,55.8512,55.9559,55.8453,55.9384,61800.0
2007-05-01 13:00:00,96.14,96.19,96.0,96.06,94300.0,55.9326,55.9617,55.8512,55.8861,94300.0
2007-05-01 13:30:00,96.07,96.12,95.96,96.12,83000.0,55.8919,55.921,55.8279,55.921,83000.0
2007-05-01 14:00:00,96.12,96.22,95.99,96.13,99500.0,55.921,55.9792,55.8453,55.9268,99500.0
2007-05-01 14:30:00,96.13,96.4,96.12,96.35,95800.0,55.9268,56.0839,55.921,56.0548,95800.0
2007-05-01 15:00:00,96.34,96.43,96.23,96.23,109900.0,56.049,56.1013,55.985,55.985,109900.0
2007-05-01 15:30:00,96.23,96.3,96.08,96.18,170800.0,55.985,56.0257,55.8977,55.9559,170800.0
2007-05-02 09:30:00,96.46,96.56,96.03,96.33,168900.0,56.1188,56.177,55.8686,56.0432,168900.0
2007-05-02 10:00:00,96.35,96.48,96.29,96.35,112300.0,56.0548,56.1304,56.0199,56.0548,112300.0
2007-05-02 10:30:00,96.37,96.59,96.36,96.57,126900.0,56.0664,56.1944,56.0606,56.1828,126900.0
2007-05-02 11:00:00,96.57,97.0,96.56,96.66,144300.0,56.1828,56.4329,56.177,56.2351,144300.0
2007-05-02 11:30:00,96.63,96.81,96.63,96.75,65100.0,56.2177,56.3224,56.2177,56.2875,65100.0
2007-05-02 12:00:00,96.75,96.79,96.7,96.75,68200.0,56.2875,56.3108,56.2584,56.2875,68200.0
2007-05-02 12:30:00,96.75,96.75,96.58,96.65,57300.0,56.2875,56.2875,56.1886,56.2293,57300.0
2007-05-02 13:00:00,96.65,96.8,96.63,96.77,98400.0,56.2293,56.3166,56.2177,56.2991,98400.0
2007-05-02 13:30:00,96.77,96.78,96.64,96.71,73200.0,56.2991,56.305,56.2235,56.2642,73200.0
2007-05-02 14:00:00,96.72,96.79,96.68,96.72,68100.0,56.2701,56.3108,56.2468,56.2701,68100.0
2007-05-02 14:30:00,96.71,96.71,96.48,96.48,144300.0,56.2642,56.2642,56.1304,56.1304,144300.0
2007-05-02 15:00:00,96.48,96.49,96.3,96.36,167000.0,56.1304,56.1362,56.0257,56.0606,167000.0
2007-05-02 15:30:00,96.35,96.35,96.0,96.08,236000.0,56.0548,56.0548,55.8512,55.8977,236000.0
2007-05-03 09:30:00,96.48,96.48,96.1,96.42,158300.0,56.1304,56.1304,55.9093,56.0955,158300.0
2007-05-03 10:00:00,96.42,96.48,96.05,96.14,129900.0,56.0955,56.1304,55.8803,55.9326,129900.0
2007-05-03 10:30:00,96.14,96.37,96.13,96.35,85900.0,55.9326,56.0664,55.9268,56.0548,85900.0
2007-05-03 11:00:00,96.35,96.45,96.16,96.41,108300.0,56.0548,56.113,55.9443,56.0897,108300.0
2007-05-03 11:30:00,96.41,96.42,96.15,96.22,60200.0,56.0897,56.0955,55.9384,55.9792,60200.0
2007-05-03 12:00:00,96.25,96.38,96.13,96.35,68200.0,55.9966,56.0722,55.9268,56.0548,68200.0
2007-05-03 12:30:00,96.36,96.43,96.28,96.34,52500.0,56.0606,56.1013,56.0141,56.049,52500.0
2007-05-03 13:00:00,96.34,96.4,96.11,96.11,54800.0,56.049,56.0839,55.9152,55.9152,54800.0
2007-05-03 13:30:00,96.12,96.36,96.1,96.25,65700.0,55.921,56.0606,55.9093,55.9966,65700.0
2007-05-03 14:00:00,96.27,96.35,96.25,96.31,62500.0,56.0082,56.0548,55.9966,56.0315,62500.0
2007-05-03 14:30:00,96.32,96.38,96.23,96.34,141500.0,56.0373,56.0722,55.985,56.049,141500.0
2007-05-03 15:00:00,96.36,96.45,96.2,96.32,112700.0,56.0606,56.113,55.9675,56.0373,112700.0
2007-05-03 15:30:00,96.3,96.37,96.2,96.32,114600.0,56.0257,56.0664,55.9675,56.0373,114600.0
2007-05-04 09:30:00,96.75,96.93,96.56,96.68,122500.0,56.2875,56.3922,56.177,56.2468,122500.0
2007-05-04 10:00:00,96.66,97.0,96.55,96.95,77400.0,56.2351,56.4329,56.1711,56.4039,77400.0
2007-05-04 10:30:00,96.91,96.98,96.69,96.92,75100.0,56.3806,56.4213,56.2526,56.3864,75100.0
2007-05-04 11:00:00,96.91,96.94,96.78,96.85,72600.0,56.3806,56.398,56.305,56.3457,72600.0
2007-05-04 11:30:00,96.86,96.89,96.8,96.82,69000.0,56.3515,56.369,56.3166,56.3282,69000.0
2007-05-04 12:00:00,96.82,96.83,96.47,96.52,63400.0,56.3282,56.334,56.1246,56.1537,63400.0
2007-05-04 12:30:00,96.52,96.81,96.43,96.81,39200.0,56.1537,56.3224,56.1013,56.3224,39200.0
2007-05-04 13:00:00,96.81,96.87,96.67,96.76,40500.0,56.3224,56.3573,56.241,56.2933,40500.0
2007-05-04 13:30:00,96.77,96.81,96.35,96.49,73600.0,56.2991,56.3224,56.0548,56.1362,73600.0
2007-05-04 14:00:00,96.48,96.56,96.32,96.38,43300.0,56.1304,56.177,56.0373,56.0722,43300.0
2007-05-04 14:30:00,96.39,96.44,96.23,96.28,57700.0,56.0781,56.1072,55.985,56.0141,57700.0
2007-05-04 15:00:00,96.28,96.67,96.28,96.64,61400.0,56.0141,56.241,56.0141,56.2235,61400.0
2007-05-04 15:30:00,96.63,96.68,96.37,96.59,111500.0,56.2177,56.2468,56.0664,56.1944,111500.0
2007-05-07 09:30:00,97.0,97.8,96.92,97.46,164700.0,56.4329,56.8984,56.3864,56.7006,164700.0
2007-05-07 10:00:00,97.47,97.7,97.29,97.7,140100.0,56.7064,56.8402,56.6017,56.8402,140100.0
2007-05-07 10:30:00,97.72,97.74,97.32,97.57,151900.0,56.8518,56.8635,56.6191,56.7646,151900.0
2007-05-07 11:00:00,97.57,97.95,97.55,97.93,109700.0,56.7646,56.9856,56.7529,56.974,109700.0
2007-05-07 11:30:00,97.93,98.17,97.74,97.75,383500.0,56.974,57.1136,56.8635,56.8693,383500.0
2007-05-07 12:00:00,97.75,97.98,97.69,97.94,75200.0,56.8693,57.0031,56.8344,56.9798,75200.0
2007-05-07 12:30:00,97.92,97.93,97.65,97.86,102600.0,56.9682,56.974,56.8111,56.9333,102600.0
2007-05-07 13:00:00,97.86,97.86,97.66,97.72,55900.0,56.9333,56.9333,56.8169,56.8518,55900.0
2007-05-07 13:30:00,97.72,98.05,97.71,97.96,78300.0,56.8518,57.0438,56.846,56.9915,78300.0
2007-05-07 14:00:00,97.95,97.95,97.77,97.9,73500.0,56.9856,56.9856,56.8809,56.9566,73500.0
2007-05-07 14:30:00,97.91,98.04,97.86,97.93,82300.0,56.9624,57.038,56.9333,56.974,82300.0
2007-05-07 15:00:00,97.93,97.93,97.77,97.81,83900.0,56.974,56.974,56.8809,56.9042,83900.0
2007-05-07 15:30:00,97.81,98.07,97.68,98.03,158700.0,56.9042,57.0555,56.8286,57.0322,158700.0
2007-05-08 09:30:00,97.76,97.97,97.26,97.4,185800.0,56.8751,56.9973,56.5842,56.6657,185800.0
2007-05-08 10:00:00,97.4,97.9,97.12,97.9,126400.0,56.6657,56.9566,56.5028,56.9566,126400.0
2007-05-08 10:30:00,97.88,98.15,97.76,98.09,147400.0,56.9449,57.102,56.8751,57.0671,147400.0
2007-05-08 11:00:00,98.07,98.13,97.88,97.98,93000.0,57.0555,57.0904,56.9449,57.0031,93000.0
2007-05-08 11:30:00,97.98,98.2,97.86,98.13,127400.0,57.0031,57.1311,56.9333,57.0904,127400.0
2007-05-08 12:00:00,98.13,98.2,97.93,97.98,66400.0,57.0904,57.1311,56.974,57.0031,66400.0
2007-05-08 12:30:00,97.97,98.25,97.96,98.23,84500.0,56.9973,57.1602,56.9915,57.1485,84500.0
2007-05-08 13:00:00,98.23,98.3,98.1,98.25,102900.0,57.1485,57.1893,57.0729,57.1602,102900.0
2007-05-08 13:30:00,98.25,98.25,97.99,98.05,54800.0,57.1602,57.1602,57.0089,57.0438,54800.0
2007-05-08 14:00:00,98.07,98.22,97.96,97.96,79000.0,57.0555,57.1427,56.9915,56.9915,79000.0
2007-05-08 14:30:00,97.95,98.19,97.9,98.08,118000.0,56.9856,57.1253,56.9566,57.0613,118000.0
2007-05-08 15:00:00,98.08,98.37,98.05,98.34,133700.0,57.0613,57.23,57.0438,57.2125,133700.0
2007-05-08 15:30:00,98.33,98.33,98.06,98.21,147600.0,57.2067,57.2067,57.0496,57.1369,147600.0
2007-05-09 09:30:00,98.21,98.5,97.8,97.81,146600.0,57.1369,57.3056,56.8984,56.9042,146600.0
2007-05-09 10:00:00,97.82,98.32,97.82,98.32,74800.0,56.91,57.2009,56.91,57.2009,74800.0
2007-05-09 10:30:00,98.32,98.39,98.17,98.37,147500.0,57.2009,57.2416,57.1136,57.23,147500.0
2007-05-09 11:00:00,98.38,98.54,98.38,98.54,82600.0,57.2358,57.3289,57.2358,57.3289,82600.0
2007-05-09 11:30:00,98.54,98.63,98.48,98.5,76200.0,57.3289,57.3813,57.294,57.3056,76200.0
2007-05-09 12:00:00,98.48,98.7,98.48,98.68,55100.0,57.294,57.422,57.294,57.4103,55100.0
2007-05-09 12:30:00,98.68,98.83,98.62,98.67,67700.0,57.4103,57.4976,57.3754,57.4045,67700.0
2007-05-09 13:00:00,98.68,98.78,98.63,98.77,85600.0,57.4103,57.4685,57.3813,57.4627,85600.0
2007-05-09 13:30:00,98.75,98.78,98.7,98.75,64400.0,57.4511,57.4685,57.422,57.4511,64400.0
2007-05-09 14:00:00,98.73,98.88,98.34,98.54,194300.0,57.4394,57.5267,57.2125,57.3289,194300.0
2007-05-09 14:30:00,98.55,99.0,98.49,98.77,176200.0,57.3347,57.5965,57.2998,57.4627,176200.0
2007-05-09 15:00:00,98.77,98.97,98.75,98.93,149700.0,57.4627,57.5791,57.4511,57.5558,149700.0
2007-05-09 15:30:00,98.93,98.93,98.74,98.77,139600.0,57.5558,57.5558,57.4453,57.4627,139600.0
2007-05-10 09:30:00,98.7,98.91,98.5,98.82,140600.0,57.422,57.5442,57.3056,57.4918,140600.0
2007-05-10 10:00:00,98.81,99.39,98.79,99.38,182600.0,57.486,57.8234,57.4743,57.8176,182600.0
2007-05-10 10:30:00,99.37,99.47,99.09,99.15,144900.0,57.8118,57.87,57.6489,57.6838,144900.0
2007-05-10 11:00:00,99.14,99.14,98.41,98.64,144100.0,57.678,57.678,57.2533,57.3871,144100.0
2007-05-10 11:30:00,98.63,98.97,98.59,98.8,171000.0,57.3813,57.5791,57.358,57.4802,171000.0
2007-05-10 12:00:00,98.77,98.92,98.73,98.85,150600.0,57.4627,57.55,57.4394,57.5092,150600.0
2007-05-10 12:30:00,98.85,99.02,98.85,98.95,112600.0,57.5092,57.6082,57.5092,57.5674,112600.0
2007-05-10 13:00:00,98.94,99.09,98.79,99.06,214600.0,57.5616,57.6489,57.4743,57.6314,214600.0
2007-05-10 13:30:00,99.06,99.06,98.81,98.83,207200.0,57.6314,57.6314,57.486,57.4976,207200.0
2007-05-10 14:00:00,98.84,98.94,98.69,98.87,155400.0,57.5034,57.5616,57.4162,57.5209,155400.0
2007-05-10 14:30:00,98.86,99.05,98.83,98.94,100500.0,57.5151,57.6256,57.4976,57.5616,100500.0
2007-05-10 15:00:00,98.93,98.96,98.67,98.87,104800.0,57.5558,57.5732,57.4045,57.5209,104800.0
2007-05-10 15:30:00,98.87,98.92,98.5,98.6,254500.0,57.5209,57.55,57.3056,57.3638,254500.0
2007-05-11 09:30:00,98.66,99.5,98.66,98.9,107700.0,57.3987,57.8874,57.3987,57.5383,107700.0
2007-05-11 10:00:00,98.93,99.08,98.65,98.85,140800.0,57.5558,57.6431,57.3929,57.5092,140800.0
2007-05-11 10:30:00,98.88,99.11,98.74,99.03,105000.0,57.5267,57.6605,57.4453,57.614,105000.0
2007-05-11 11:00:00,99.03,99.04,98.87,98.98,60100.0,57.614,57.6198,57.5209,57.5849,60100.0
2007-05-11 11:30:00,98.98,99.02,98.75,98.93,68300.0,57.5849,57.6082,57.4511,57.5558,68300.0
2007-05-11 12:00:00,98.93,98.98,98.81,98.91,58900.0,57.5558,57.5849,57.486,57.5442,58900.0
2007-05-11 12:30:00,98.91,98.95,98.65,98.77,69100.0,57.5442,57.5674,57.3929,57.4627,69100.0
2007-05-11 13:00:00,98.78,98.81,98.59,98.65,51100.0,57.4685,57.486,57.358,57.3929,51100.0
2007-05-11 13:30:00,98.64,98.65,98.5,98.53,73700.0,57.3871,57.3929,57.3056,57.3231,73700.0
2007-05-11 14:00:00,98.53,98.59,98.45,98.55,48400.0,57.3231,57.358,57.2765,57.3347,48400.0
2007-05-11 14:30:00,98.55,98.6,98.47,98.54,64900.0,57.3347,57.3638,57.2882,57.3289,64900.0
2007-05-11 15:00:00,98.55,98.57,98.48,98.54,88300.0,57.3347,57.3463,57.294,57.3289,88300.0
2007-05-11 15:30:00,98.55,98.85,98.54,98.8,196900.0,57.3347,57.5092,57.3289,57.4802,196900.0
2007-05-14 09:30:00,98.68,99.2,98.3,99.11,140100.0,57.4103,57.7129,57.1893,57.6605,140100.0
2007-05-14 10:00:00,99.09,99.1,98.6,98.69,113200.0,57.6489,57.6547,57.3638,57.4162,113200.0
2007-05-14 10:30:00,98.72,99.1,98.71,99.04,77600.0,57.4336,57.6547,57.4278,57.6198,77600.0
2007-05-14 11:00:00,99.05,99.05,98.77,98.78,91600.0,57.6256,57.6256,57.4627,57.4685,91600.0
2007-05-14 11:30:00,98.78,98.95,98.76,98.86,39800.0,57.4685,57.5674,57.4569,57.5151,39800.0
2007-05-14 12:00:00,98.88,98.92,98.71,98.8,165700.0,57.5267,57.55,57.4278,57.4802,165700.0
2007-05-14 12:30:00,98.8,98.98,98.78,98.9,59700.0,57.4802,57.5849,57.4685,57.5383,59700.0
2007-05-14 13:00:00,98.89,99.0,98.82,98.86,68100.0,57.5325,57.5965,57.4918,57.5151,68100.0
2007-05-14 13:30:00,98.89,98.9,98.67,98.72,53800.0,57.5325,57.5383,57.4045,57.4336,53800.0
2007-05-14 14:00:00,98.72,98.72,98.4,98.68,90500.0,57.4336,57.4336,57.2474,57.4103,90500.0
2007-05-14 14:30:00,98.68,99.0,98.68,99.0,113500.0,57.4103,57.5965,57.4103,57.5965,113500.0
2007-05-14 15:00:00,98.98,99.25,98.95,99.05,110300.0,57.5849,57.742,57.5674,57.6256,110300.0
2007-05-14 15:30:00,99.05,99.24,98.95,99.2,164200.0,57.6256,57.7361,57.5674,57.7129,164200.0
2007-05-15 09:30:00,99.2,99.65,99.08,99.65,187200.0,57.7129,57.9747,57.6431,57.9747,187200.0
2007-05-15 10:00:00,99.65,99.98,99.5,99.93,188400.0,57.9747,58.1667,57.8874,58.1376,188400.0
2007-05-15 10:30:00,99.93,99.94,99.69,99.82,136100.0,58.1376,58.1434,57.9979,58.0736,136100.0
2007-05-15 11:00:00,99.85,99.89,99.51,99.79,106900.0,58.091,58.1143,57.8932,58.0561,106900.0
2007-05-15 11:30:00,99.77,99.98,99.75,99.92,457900.0,58.0445,58.1667,58.0329,58.1318,457900.0
2007-05-15 12:00:00,99.91,99.99,99.88,99.98,167000.0,58.1259,58.1725,58.1085,58.1667,167000.0
2007-05-15 12:30:00,99.97,99.99,99.82,99.88,86100.0,58.1608,58.1725,58.0736,58.1085,86100.0
2007-05-15 13:00:00,99.87,99.98,99.82,99.95,60000.0,58.1027,58.1667,58.0736,58.1492,60000.0
2007-05-15 13:30:00,99.96,100.0,99.82,99.95,113300.0,58.155,58.1783,58.0736,58.1492,113300.0
2007-05-15 14:00:00,99.96,100.0,99.85,99.98,166100.0,58.155,58.1783,58.091,58.1667,166100.0
2007-05-15 14:30:00,99.98,100.05,99.3,99.37,276600.0,58.1667,58.2074,57.7711,57.8118,276600.0
2007-05-15 15:00:00,99.37,99.52,99.2,99.42,189900.0,57.8118,57.899,57.7129,57.8409,189900.0
2007-05-15 15:30:00,99.42,99.63,99.3,99.44,133800.0,57.8409,57.963,57.7711,57.8525,133800.0
2007-05-16 09:30:00,99.79,100.1,99.57,99.82,185300.0,58.0561,58.2365,57.9281,58.0736,185300.0
2007-05-16 10:00:00,99.82,99.85,99.5,99.62,97700.0,58.0736,58.091,57.8874,57.9572,97700.0
2007-05-16 10:30:00,99.6,99.61,99.22,99.56,101200.0,57.9456,57.9514,57.7245,57.9223,101200.0
2007-05-16 11:00:00,99.57,99.75,99.35,99.74,89200.0,57.9281,58.0329,57.8001,58.027,89200.0
2007-05-16 11:30:00,99.73,100.0,99.67,99.75,87300.0,58.0212,58.1783,57.9863,58.0329,87300.0
2007-05-16 12:00:00,99.75,99.78,99.49,99.75,94800.0,58.0329,58.0503,57.8816,58.0329,94800.0
2007-05-16 12:30:00,99.75,99.79,99.47,99.75,54800.0,58.0329,58.0561,57.87,58.0329,54800.0
2007-05-16 13:00:00,99.75,99.76,99.55,99.55,82300.0,58.0329,58.0387,57.9165,57.9165,82300.0
2007-05-16 13:30:00,99.56,99.73,99.52,99.59,55700.0,57.9223,58.0212,57.899,57.9398,55700.0
2007-05-16 14:00:00,99.57,99.95,99.55,99.81,51100.0,57.9281,58.1492,57.9165,58.0678,51100.0
2007-05-16 14:30:00,99.81,99.82,99.53,99.63,71400.0,58.0678,58.0736,57.9049,57.963,71400.0
2007-05-16 15:00:00,99.63,99.67,99.52,99.61,87100.0,57.963,57.9863,57.899,57.9514,87100.0
2007-05-16 15:30:00,99.62,99.74,99.56,99.6,175500.0,57.9572,58.027,57.9223,57.9456,175500.0
2007-05-17 09:30:00,99.3,99.47,99.0,99.24,98000.0,57.7711,57.87,57.5965,57.7361,98000.0
2007-05-17 10:00:00,99.21,99.31,98.89,98.99,122500.0,57.7187,57.7769,57.5325,57.5907,122500.0
2007-05-17 10:30:00,99.0,99.02,98.76,98.8,123300.0,57.5965,57.6082,57.4569,57.4802,123300.0
2007-05-17 11:00:00,98.83,98.9,98.76,98.9,66500.0,57.4976,57.5383,57.4569,57.5383,66500.0
2007-05-17 11:30:00,98.9,98.98,98.62,98.71,83900.0,57.5383,57.5849,57.3754,57.4278,83900.0
2007-05-17 12:00:00,98.68,98.86,98.56,98.62,72200.0,57.4103,57.5151,57.3405,57.3754,72200.0
2007-05-17 12:30:00,98.63,98.72,98.5,98.67,52300.0,57.3813,57.4336,57.3056,57.4045,52300.0
2007-05-17 13:00:00,98.68,98.69,98.52,98.63,98100.0,57.4103,57.4162,57.3173,57.3813,98100.0
2007-05-17 13:30:00,98.62,98.68,98.51,98.65,56800.0,57.3754,57.4103,57.3114,57.3929,56800.0
2007-05-17 14:00:00,98.65,98.92,98.6,98.87,67900.0,57.3929,57.55,57.3638,57.5209,67900.0
2007-05-17 14:30:00,98.89,98.9,98.72,98.8,88700.0,57.5325,57.5383,57.4336,57.4802,88700.0
2007-05-17 15:00:00,98.81,98.86,98.58,98.58,167100.0,57.486,57.5151,57.3522,57.3522,167100.0
2007-05-17 15:30:00,98.58,98.6,98.36,98.36,186800.0,57.3522,57.3638,57.2242,57.2242,186800.0
2007-05-18 09:30:00,98.6,98.66,98.4,98.52,311000.0,57.3638,57.3987,57.2474,57.3173,311000.0
2007-05-18 10:00:00,98.53,98.65,98.3,98.49,119000.0,57.3231,57.3929,57.1893,57.2998,119000.0
2007-05-18 10:30:00,98.46,98.55,98.36,98.37,72700.0,57.2824,57.3347,57.2242,57.23,72700.0
2007-05-18 11:00:00,98.38,98.45,98.3,98.33,60800.0,57.2358,57.2765,57.1893,57.2067,60800.0
2007-05-18 11:30:00,98.33,98.41,98.02,98.13,70400.0,57.2067,57.2533,57.0264,57.0904,70400.0
2007-05-18 12:00:00,98.15,98.36,98.09,98.35,71900.0,57.102,57.2242,57.0671,57.2184,71900.0
2007-05-18 12:30:00,98.34,98.35,98.1,98.14,62700.0,57.2125,57.2184,57.0729,57.0962,62700.0
2007-05-18 13:00:00,98.13,98.22,98.06,98.22,47900.0,57.0904,57.1427,57.0496,57.1427,47900.0
2007-05-18 13:30:00,98.2,98.36,98.2,98.3,53600.0,57.1311,57.2242,57.1311,57.1893,53600.0
2007-05-18 14:00:00,98.3,98.43,98.22,98.29,93400.0,57.1893,57.2649,57.1427,57.1834,93400.0
2007-05-18 14:30:00,98.3,98.3,98.05,98.1,75300.0,57.1893,57.1893,57.0438,57.0729,75300.0
2007-05-18 15:00:00,98.1,98.14,97.93,98.03,108600.0,57.0729,57.0962,56.974,57.0322,108600.0
2007-05-18 15:30:00,98.03,98.18,98.0,98.1,117700.0,57.0322,57.1195,57.0147,57.0729,117700.0
2007-05-21 09:30:00,97.81,98.93,97.8,98.9,150000.0,56.9042,57.5558,56.8984,57.5383,150000.0
2007-05-21 10:00:00,98.91,99.37,98.7,98.79,132900.0,57.5442,57.8118,57.422,57.4743,132900.0
2007-05-21 10:30:00,98.79,98.89,98.71,98.82,106200.0,57.4743,57.5325,57.4278,57.4918,106200.0
2007-05-21 11:00:00,98.82,98.92,98.5,98.7,109600.0,57.4918,57.55,57.3056,57.422,109600.0
2007-05-21 11:30:00,98.7,98.92,98.52,98.89,61700.0,57.422,57.55,57.3173,57.5325,61700.0
2007-05-21 12:00:00,98.9,98.93,98.77,98.89,87100.0,57.5383,57.5558,57.4627,57.5325,87100.0
2007-05-21 12:30:00,98.91,98.92,98.78,98.83,83000.0,57.5442,57.55,57.4685,57.4976,83000.0
2007-05-21 13:00:00,98.83,98.89,98.78,98.84,51600.0,57.4976,57.5325,57.4685,57.5034,51600.0
2007-05-21 13:30:00,98.83,98.85,98.76,98.84,60000.0,57.4976,57.5092,57.4569,57.5034,60000.0
2007-05-21 14:00:00,98.84,98.98,98.8,98.87,83900.0,57.5034,57.5849,57.4802,57.5209,83900.0
2007-05-21 14:30:00,98.88,98.93,98.81,98.84,202200.0,57.5267,57.5558,57.486,57.5034,202200.0
2007-05-21 15:00:00,98.83,98.9,98.8,98.82,151600.0,57.4976,57.5383,57.4802,57.4918,151600.0
2007-05-21 15:30:00,98.82,98.9,98.61,98.79,197100.0,57.4918,57.5383,57.3696,57.4743,197100.0
2007-05-22 09:30:00,97.71,97.71,95.54,96.12,714600.0,56.846,56.846,55.5835,55.921,714600.0
2007-05-22 10:00:00,96.13,96.31,95.6,95.83,219700.0,55.9268,56.0315,55.6185,55.7523,219700.0
2007-05-22 10:30:00,95.83,95.93,95.05,95.62,322800.0,55.7523,55.8104,55.2985,55.6301,322800.0
2007-05-22 11:00:00,95.61,95.7,94.85,95.06,353800.0,55.6243,55.6766,55.1821,55.3043,353800.0
2007-05-22 11:30:00,95.06,95.06,94.4,94.46,355500.0,55.3043,55.3043,54.9203,54.9552,355500.0
2007-05-22 12:00:00,94.47,95.03,94.35,94.86,519300.0,54.961,55.2868,54.8912,55.1879,519300.0
2007-05-22 12:30:00,94.87,95.04,94.87,95.0,164000.0,55.1938,55.2927,55.1938,55.2694,164000.0
2007-05-22 13:00:00,95.0,95.2,94.88,94.93,203300.0,55.2694,55.3857,55.1996,55.2287,203300.0
2007-05-22 13:30:00,94.92,95.28,94.91,95.1,301700.0,55.2228,55.4323,55.217,55.3276,301700.0
2007-05-22 14:00:00,95.1,95.13,94.85,94.91,176400.0,55.3276,55.345,55.1821,55.217,176400.0
2007-05-22 14:30:00,94.91,94.99,94.6,94.77,337300.0,55.217,55.2636,55.0367,55.1356,337300.0
2007-05-22 15:00:00,94.77,95.0,94.2,94.24,378800.0,55.1356,55.2694,54.804,54.8272,378800.0
2007-05-22 15:30:00,94.24,94.34,94.0,94.13,599000.0,54.8272,54.8854,54.6876,54.7632,599000.0
2007-05-23 09:30:00,94.21,94.69,94.09,94.62,436200.0,54.8098,55.089,54.74,55.0483,436200.0
2007-05-23 10:00:00,94.64,94.89,94.32,94.39,411800.0,55.0599,55.2054,54.8738,54.9145,411800.0
2007-05-23 10:30:00,94.41,94.57,94.31,94.47,220600.0,54.9261,55.0192,54.868,54.961,220600.0
2007-05-23 11:00:00,94.49,94.67,94.48,94.53,140900.0,54.9727,55.0774,54.9669,54.9959,140900.0
2007-05-23 11:30:00,94.52,94.6,94.39,94.56,113300.0,54.9901,55.0367,54.9145,55.0134,113300.0
2007-05-23 12:00:00,94.56,94.59,94.44,94.57,103100.0,55.0134,55.0309,54.9436,55.0192,103100.0
2007-05-23 12:30:00,94.56,94.57,94.42,94.46,127900.0,55.0134,55.0192,54.9319,54.9552,127900.0
2007-05-23 13:00:00,94.46,94.63,94.44,94.6,182300.0,54.9552,55.0541,54.9436,55.0367,182300.0
2007-05-23 13:30:00,94.6,94.71,94.57,94.63,444300.0,55.0367,55.1007,55.0192,55.0541,444300.0
2007-05-23 14:00:00,94.63,94.67,94.33,94.39,222500.0,55.0541,55.0774,54.8796,54.9145,222500.0
2007-05-23 14:30:00,94.39,94.67,94.38,94.61,201900.0,54.9145,55.0774,54.9087,55.0425,201900.0
2007-05-23 15:00:00,94.61,94.76,94.58,94.65,294000.0,55.0425,55.1298,55.025,55.0658,294000.0
2007-05-23 15:30:00,94.66,94.7,94.25,94.37,256300.0,55.0716,55.0948,54.833,54.9029,256300.0
2007-05-24 09:30:00,94.75,95.22,94.55,95.18,387500.0,55.1239,55.3974,55.0076,55.3741,387500.0
2007-05-24 10:00:00,95.19,95.89,95.19,95.75,315000.0,55.3799,55.7872,55.3799,55.7057,315000.0
2007-05-24 10:30:00,95.75,96.19,95.74,96.0,456800.0,55.7057,55.9617,55.6999,55.8512,456800.0
2007-05-24 11:00:00,96.02,96.49,95.95,96.14,227200.0,55.8628,56.1362,55.8221,55.9326,227200.0
2007-05-24 11:30:00,96.16,96.32,96.0,96.29,239400.0,55.9443,56.0373,55.8512,56.0199,239400.0
2007-05-24 12:00:00,96.28,96.62,96.28,96.44,397800.0,56.0141,56.2119,56.0141,56.1072,397800.0
2007-05-24 12:30:00,96.44,96.5,96.05,96.31,431800.0,56.1072,56.1421,55.8803,56.0315,431800.0
2007-05-24 13:00:00,96.33,96.58,96.25,96.56,120500.0,56.0432,56.1886,55.9966,56.177,120500.0
2007-05-24 13:30:00,96.55,96.63,96.31,96.63,147700.0,56.1711,56.2177,56.0315,56.2177,147700.0
2007-05-24 14:00:00,96.61,96.61,96.3,96.48,172200.0,56.2061,56.2061,56.0257,56.1304,172200.0
2007-05-24 14:30:00,96.48,96.55,96.24,96.3,234900.0,56.1304,56.1711,55.9908,56.0257,234900.0
2007-05-24 15:00:00,96.34,96.46,96.25,96.36,296200.0,56.049,56.1188,55.9966,56.0606,296200.0
2007-05-24 15:30:00,96.35,96.4,96.13,96.25,478300.0,56.0548,56.0839,55.9268,55.9966,478300.0
2007-05-25 09:30:00,96.18,97.92,96.18,97.09,386400.0,55.9559,56.9682,55.9559,56.4853,386400.0
2007-05-25 10:00:00,97.1,97.26,96.85,96.94,206700.0,56.4911,56.5842,56.3457,56.398,206700.0
2007-05-25 10:30:00,96.92,97.45,96.92,97.08,199400.0,56.3864,56.6948,56.3864,56.4795,199400.0
2007-05-25 11:00:00,97.08,97.22,96.94,97.05,133000.0,56.4795,56.5609,56.398,56.462,133000.0
2007-05-25 11:30:00,97.04,97.13,96.99,97.0,84200.0,56.4562,56.5086,56.4271,56.4329,84200.0
2007-05-25 12:00:00,97.0,97.02,96.97,97.0,125900.0,56.4329,56.4446,56.4155,56.4329,125900.0
2007-05-25 12:30:00,97.01,97.03,96.97,97.0,119500.0,56.4388,56.4504,56.4155,56.4329,119500.0
2007-05-25 13:00:00,96.99,97.09,96.97,97.01,123400.0,56.4271,56.4853,56.4155,56.4388,123400.0
2007-05-25 13:30:00,97.01,97.02,96.99,97.0,82600.0,56.4388,56.4446,56.4271,56.4329,82600.0
2007-05-25 14:00:00,97.0,97.04,96.98,97.01,123700.0,56.4329,56.4562,56.4213,56.4388,123700.0
2007-05-25 14:30:00,97.0,97.14,97.0,97.08,112700.0,56.4329,56.5144,56.4329,56.4795,112700.0
2007-05-25 15:00:00,97.08,97.08,96.98,96.99,153300.0,56.4795,56.4795,56.4213,56.4271,153300.0
2007-05-25 15:30:00,96.99,97.11,96.98,97.0,197900.0,56.4271,56.4969,56.4213,56.4329,197900.0
2007-05-29 09:30:00,97.02,97.82,96.85,97.75,205900.0,56.4446,56.91,56.3457,56.8693,205900.0
2007-05-29 10:00:00,97.75,97.84,97.44,97.53,247700.0,56.8693,56.9216,56.6889,56.7413,247700.0
2007-05-29 10:30:00,97.53,97.68,97.46,97.49,99000.0,56.7413,56.8286,56.7006,56.718,99000.0
2007-05-29 11:00:00,97.5,97.74,97.43,97.59,102300.0,56.7238,56.8635,56.6831,56.7762,102300.0
2007-05-29 11:30:00,97.58,97.67,97.48,97.55,138400.0,56.7704,56.8227,56.7122,56.7529,138400.0
2007-05-29 12:00:00,97.56,97.77,97.54,97.73,170800.0,56.7587,56.8809,56.7471,56.8577,170800.0
2007-05-29 12:30:00,97.74,97.96,97.73,97.91,90700.0,56.8635,56.9915,56.8577,56.9624,90700.0
2007-05-29 13:00:00,97.91,97.93,97.75,97.93,121400.0,56.9624,56.974,56.8693,56.974,121400.0
2007-05-29 13:30:00,97.94,98.2,97.8,98.2,118000.0,56.9798,57.1311,56.8984,57.1311,118000.0
2007-05-29 14:00:00,98.17,98.2,97.94,97.99,131200.0,57.1136,57.1311,56.9798,57.0089,131200.0
2007-05-29 14:30:00,98.01,98.26,97.96,98.11,142300.0,57.0206,57.166,56.9915,57.0787,142300.0
2007-05-29 15:00:00,98.1,98.35,98.08,98.29,211600.0,57.0729,57.2184,57.0613,57.1834,211600.0
2007-05-29 15:30:00,98.28,98.43,98.21,98.3,251800.0,57.1776,57.2649,57.1369,57.1893,251800.0
2007-05-30 09:30:00,98.3,98.56,97.2,97.32,304300.0,57.3931,57.5449,56.7508,56.8209,304300.0
2007-05-30 10:00:00,97.3,97.44,96.86,97.05,232000.0,56.8092,56.8909,56.5523,56.6632,232000.0
2007-05-30 10:30:00,97.05,97.56,97.05,97.48,125300.0,56.6632,56.961,56.6632,56.9143,125300.0
2007-05-30 11:00:00,97.47,97.7,97.29,97.7,118000.0,56.9085,57.0427,56.8034,57.0427,118000.0
2007-05-30 11:30:00,97.69,97.77,97.57,97.59,96300.0,57.0369,57.0836,56.9668,56.9785,96300.0
2007-05-30 12:00:00,97.58,97.6,97.5,97.56,106500.0,56.9727,56.9844,56.926,56.961,106500.0
2007-05-30 12:30:00,97.56,97.61,97.5,97.53,66800.0,56.961,56.9902,56.926,56.9435,66800.0
2007-05-30 13:00:00,97.54,97.66,97.53,97.6,62500.0,56.9493,57.0194,56.9435,56.9844,62500.0
2007-05-30 13:30:00,97.63,97.65,97.4,97.58,72200.0,57.0019,57.0136,56.8676,56.9727,72200.0
2007-05-30 14:00:00,97.58,97.73,97.38,97.62,136600.0,56.9727,57.0603,56.8559,56.996,136600.0
2007-05-30 14:30:00,97.64,97.88,97.51,97.88,96100.0,57.0077,57.1478,56.9318,57.1478,96100.0
2007-05-30 15:00:00,97.87,97.95,97.79,97.84,127400.0,57.142,57.1887,57.0953,57.1245,127400.0
2007-05-30 15:30:00,97.83,98.36,97.83,98.14,169200.0,57.1186,57.4281,57.1186,57.2996,169200.0
2007-05-31 09:30:00,98.62,98.62,97.73,98.34,146700.0,57.5799,57.5799,57.0603,57.4164,146700.0
2007-05-31 10:00:00,98.34,98.44,98.0,98.05,116600.0,57.4164,57.4748,57.2179,57.2471,116600.0
2007-05-31 10:30:00,98.04,98.04,97.51,97.51,182800.0,57.2413,57.2413,56.9318,56.9318,182800.0
2007-05-31 11:00:00,97.52,97.53,97.21,97.36,140400.0,56.9376,56.9435,56.7567,56.8442,140400.0
2007-05-31 11:30:00,97.37,97.8,97.37,97.73,85100.0,56.8501,57.1011,56.8501,57.0603,85100.0
2007-05-31 12:00:00,97.72,97.9,97.53,97.9,68900.0,57.0544,57.1595,56.9435,57.1595,68900.0
2007-05-31 12:30:00,97.89,98.06,97.89,97.89,62700.0,57.1537,57.2529,57.1537,57.1537,62700.0
2007-05-31 13:00:00,97.88,98.02,97.53,97.76,115500.0,57.1478,57.2296,56.9435,57.0778,115500.0
2007-05-31 13:30:00,97.74,98.06,97.66,98.01,68600.0,57.0661,57.2529,57.0194,57.2237,68600.0
2007-05-31 14:00:00,98.0,98.42,98.0,98.32,68300.0,57.2179,57.4631,57.2179,57.4047,68300.0
2007-05-31 14:30:00,98.3,98.37,98.14,98.18,65900.0,57.3931,57.4339,57.2996,57.323,65900.0
2007-05-31 15:00:00,98.19,98.35,98.18,98.3,86900.0,57.3288,57.4223,57.323,57.3931,86900.0
2007-05-31 15:30:00,98.29,98.29,98.04,98.12,198800.0,57.3872,57.3872,57.2413,57.288,198800.0
2007-06-01 09:30:00,98.23,98.6,98.0,98.3,87900.0,57.3522,57.5682,57.2179,57.3931,87900.0
2007-06-01 10:00:00,98.28,98.29,97.72,97.78,134100.0,57.3814,57.3872,57.0544,57.0895,134100.0
2007-06-01 10:30:00,97.78,97.91,97.5,97.55,109900.0,57.0895,57.1654,56.926,56.9552,109900.0
2007-06-01 11:00:00,97.57,97.62,97.22,97.38,104700.0,56.9668,56.996,56.7625,56.8559,104700.0
2007-06-01 11:30:00,97.38,97.41,97.19,97.21,90900.0,56.8559,56.8734,56.745,56.7567,90900.0
2007-06-01 12:00:00,97.19,97.42,97.12,97.22,113000.0,56.745,56.8793,56.7041,56.7625,113000.0
2007-06-01 12:30:00,97.24,97.48,97.16,97.35,99200.0,56.7742,56.9143,56.7275,56.8384,99200.0
2007-06-01 13:00:00,97.35,97.35,97.2,97.27,111400.0,56.8384,56.8384,56.7508,56.7917,111400.0
2007-06-01 13:30:00,97.27,97.3,97.24,97.25,64000.0,56.7917,56.8092,56.7742,56.78,64000.0
2007-06-01 14:00:00,97.25,97.31,97.2,97.3,88100.0,56.78,56.815,56.7508,56.8092,88100.0
2007-06-01 14:30:00,97.3,97.32,97.14,97.16,115900.0,56.8092,56.8209,56.7158,56.7275,115900.0
2007-06-01 15:00:00,97.16,97.32,97.09,97.32,128900.0,56.7275,56.8209,56.6866,56.8209,128900.0
2007-06-01 15:30:00,97.32,97.43,97.3,97.43,165200.0,56.8209,56.8851,56.8092,56.8851,165200.0
2007-06-04 09:30:00,96.98,97.2,96.93,97.08,142500.0,56.6224,56.7508,56.5932,56.6808,142500.0
2007-06-04 10:00:00,97.08,97.25,96.92,97.21,90400.0,56.6808,56.78,56.5873,56.7567,90400.0
2007-06-04 10:30:00,97.2,97.24,97.12,97.18,56200.0,56.7508,56.7742,56.7041,56.7391,56200.0
2007-06-04 11:00:00,97.2,97.34,97.19,97.29,71900.0,56.7508,56.8326,56.745,56.8034,71900.0
2007-06-04 11:30:00,97.28,97.3,97.0,97.0,73900.0,56.7975,56.8092,56.634,56.634,73900.0
2007-06-04 12:00:00,97.0,97.14,96.92,97.13,65900.0,56.634,56.7158,56.5873,56.7099,65900.0
2007-06-04 12:30:00,97.12,97.19,96.99,97.01,39600.0,56.7041,56.745,56.6282,56.6399,39600.0
2007-06-04 13:00:00,97.02,97.03,96.85,96.97,47900.0,56.6457,56.6516,56.5465,56.6165,47900.0
2007-06-04 13:30:00,96.96,97.1,96.88,97.1,55300.0,56.6107,56.6924,56.564,56.6924,55300.0
2007-06-04 14:00:00,97.1,97.4,97.08,97.3,77200.0,56.6924,56.8676,56.6808,56.8092,77200.0
2007-06-04 14:30:00,97.29,97.41,97.16,97.25,84400.0,56.8034,56.8734,56.7275,56.78,84400.0
2007-06-04 15:00:00,97.26,97.4,97.25,97.27,110500.0,56.7858,56.8676,56.78,56.7917,110500.0
2007-06-04 15:30:00,97.27,97.29,97.1,97.15,121900.0,56.7917,56.8034,56.6924,56.7216,121900.0
2007-06-05 09:30:00,96.7,96.7,95.79,95.99,186600.0,56.4589,56.4589,55.9276,56.0443,186600.0
2007-06-05 10:00:00,96.0,96.12,95.54,95.55,199400.0,56.0502,56.1203,55.7816,55.7875,199400.0
2007-06-05 10:30:00,95.56,95.98,95.11,95.79,240300.0,55.7933,56.0385,55.5306,55.9276,240300.0
2007-06-05 11:00:00,95.81,95.82,95.47,95.72,113900.0,55.9393,55.9451,55.7407,55.8867,113900.0
2007-06-05 11:30:00,95.75,95.75,95.5,95.57,102400.0,55.9042,55.9042,55.7583,55.7991,102400.0
2007-06-05 12:00:00,95.58,95.63,95.32,95.59,132700.0,55.805,55.8342,55.6532,55.8108,132700.0
2007-06-05 12:30:00,95.58,95.8,95.58,95.8,125700.0,55.805,55.9334,55.805,55.9334,125700.0
2007-06-05 13:00:00,95.78,95.94,95.75,95.94,184500.0,55.9217,56.0152,55.9042,56.0152,184500.0
2007-06-05 13:30:00,95.94,95.98,95.86,95.93,139100.0,56.0152,56.0385,55.9684,56.0093,139100.0
2007-06-05 14:00:00,95.93,96.08,95.89,95.98,79500.0,56.0093,56.0969,55.986,56.0385,79500.0
2007-06-05 14:30:00,95.98,96.04,95.9,95.98,78900.0,56.0385,56.0735,55.9918,56.0385,78900.0
2007-06-05 15:00:00,95.99,96.2,95.96,96.1,192600.0,56.0443,56.167,56.0268,56.1086,192600.0
2007-06-05 15:30:00,96.1,96.27,95.99,96.19,357300.0,56.1086,56.2078,56.0443,56.1611,357300.0
2007-06-06 09:30:00,96.19,96.34,95.95,96.15,274300.0,56.1611,56.2487,56.021,56.1378,274300.0
2007-06-06 10:00:00,96.17,96.49,96.16,96.42,353900.0,56.1494,56.3363,56.1436,56.2954,353900.0
2007-06-06 10:30:00,96.43,96.55,96.04,96.08,159000.0,56.3012,56.3713,56.0735,56.0969,159000.0
2007-06-06 11:00:00,96.06,96.5,96.05,96.41,393400.0,56.0852,56.3421,56.0794,56.2896,393400.0
2007-06-06 11:30:00,96.41,96.47,96.33,96.45,137200.0,56.2896,56.3246,56.2429,56.3129,137200.0
2007-06-06 12:00:00,96.45,96.7,96.41,96.55,111300.0,56.3129,56.4589,56.2896,56.3713,111300.0
2007-06-06 12:30:00,96.57,96.65,96.48,96.51,75900.0,56.383,56.4297,56.3304,56.348,75900.0
2007-06-06 13:00:00,96.52,96.58,96.42,96.49,174300.0,56.3538,56.3888,56.2954,56.3363,174300.0
2007-06-06 13:30:00,96.43,96.56,96.43,96.56,250600.0,56.3012,56.3771,56.3012,56.3771,250600.0
2007-06-06 14:00:00,96.56,96.61,96.42,96.46,181500.0,56.3771,56.4063,56.2954,56.3188,181500.0
2007-06-06 14:30:00,96.46,96.8,96.44,96.8,96700.0,56.3188,56.5173,56.3071,56.5173,96700.0
2007-06-06 15:00:00,96.78,96.96,96.63,96.83,113900.0,56.5056,56.6107,56.418,56.5348,113900.0
2007-06-06 15:30:00,96.83,96.99,96.68,96.68,163400.0,56.5348,56.6282,56.4472,56.4472,163400.0
2007-06-07 09:30:00,97.54,99.35,96.16,96.84,221100.0,56.9493,58.0061,56.1436,56.5406,221100.0
2007-06-07 10:00:00,96.85,96.9,96.6,96.6,396100.0,56.5465,56.5757,56.4005,56.4005,396100.0
2007-06-07 10:30:00,96.63,96.69,96.02,96.29,109200.0,56.418,56.453,56.0619,56.2195,109200.0
2007-06-07 11:00:00,96.28,96.28,95.86,95.99,109200.0,56.2137,56.2137,55.9684,56.0443,109200.0
2007-06-07 11:30:00,96.0,96.25,96.0,96.14,62900.0,56.0502,56.1962,56.0502,56.1319,62900.0
2007-06-07 12:00:00,96.15,96.4,96.01,96.4,154200.0,56.1378,56.2837,56.056,56.2837,154200.0
2007-06-07 12:30:00,96.4,96.43,95.91,96.25,98500.0,56.2837,56.3012,55.9976,56.1962,98500.0
2007-06-07 13:00:00,96.23,96.25,95.87,95.98,104800.0,56.1845,56.1962,55.9743,56.0385,104800.0
2007-06-07 13:30:00,95.98,96.09,95.86,96.02,136700.0,56.0385,56.1027,55.9684,56.0619,136700.0
2007-06-07 14:00:00,96.02,96.13,95.85,95.99,170100.0,56.0619,56.1261,55.9626,56.0443,170100.0
2007-06-07 14:30:00,96.0,96.19,95.9,96.02,176600.0,56.0502,56.1611,55.9918,56.0619,176600.0
2007-06-07 15:00:00,96.01,96.1,95.92,95.95,172800.0,56.056,56.1086,56.0035,56.021,172800.0
2007-06-07 15:30:00,95.95,96.04,95.3,95.3,254800.0,56.021,56.0735,55.6415,55.6415,254800.0
2007-06-08 09:30:00,95.39,95.88,95.17,95.86,194900.0,55.694,55.9801,55.5656,55.9684,194900.0
2007-06-08 10:00:00,95.86,96.23,95.67,95.92,173700.0,55.9684,56.1845,55.8575,56.0035,173700.0
2007-06-08 10:30:00,95.93,95.95,95.25,95.25,165900.0,56.0093,56.021,55.6123,55.6123,165900.0
2007-06-08 11:00:00,95.26,95.4,95.02,95.39,163300.0,55.6181,55.6999,55.478,55.694,163300.0
2007-06-08 11:30:00,95.39,95.6,95.37,95.56,105300.0,55.694,55.8166,55.6824,55.7933,105300.0
2007-06-08 12:00:00,95.56,95.64,95.49,95.62,81700.0,55.7933,55.84,55.7524,55.8283,81700.0
2007-06-08 12:30:00,95.62,96.0,95.39,95.6,179000.0,55.8283,56.0502,55.694,55.8166,179000.0
2007-06-08 13:00:00,95.6,95.78,95.54,95.78,72300.0,55.8166,55.9217,55.7816,55.9217,72300.0
2007-06-08 13:30:00,95.79,96.05,95.77,95.77,88800.0,55.9276,56.0794,55.9159,55.9159,88800.0
2007-06-08 14:00:00,95.76,96.3,95.75,96.16,90800.0,55.9101,56.2253,55.9042,56.1436,90800.0
2007-06-08 14:30:00,96.15,96.24,96.03,96.17,65100.0,56.1378,56.1903,56.0677,56.1494,65100.0
2007-06-08 15:00:00,96.16,96.39,96.15,96.28,114700.0,56.1436,56.2779,56.1378,56.2137,114700.0
2007-06-08 15:30:00,96.29,96.86,96.29,96.75,163000.0,56.2195,56.5523,56.2195,56.4881,163000.0
2007-06-11 09:30:00,97.0,97.06,96.38,96.79,70800.0,56.634,56.6691,56.2721,56.5114,70800.0
2007-06-11 10:00:00,96.79,96.8,96.23,96.23,85900.0,56.5114,56.5173,56.1845,56.1845,85900.0
2007-06-11 10:30:00,96.23,96.72,96.12,96.56,95900.0,56.1845,56.4706,56.1203,56.3771,95900.0
2007-06-11 11:00:00,96.57,96.68,96.39,96.6,70100.0,56.383,56.4472,56.2779,56.4005,70100.0
2007-06-11 11:30:00,96.56,96.59,96.39,96.49,52300.0,56.3771,56.3947,56.2779,56.3363,52300.0
2007-06-11 12:00:00,96.5,96.61,96.33,96.48,38400.0,56.3421,56.4063,56.2429,56.3304,38400.0
2007-06-11 12:30:00,96.49,96.74,96.48,96.61,44500.0,56.3363,56.4822,56.3304,56.4063,44500.0
2007-06-11 13:00:00,96.62,96.8,96.56,96.73,43100.0,56.4122,56.5173,56.3771,56.4764,43100.0
2007-06-11 13:30:00,96.72,96.73,96.56,96.59,54500.0,56.4706,56.4764,56.3771,56.3947,54500.0
2007-06-11 14:00:00,96.58,96.76,96.58,96.7,79200.0,56.3888,56.4939,56.3888,56.4589,79200.0
2007-06-11 14:30:00,96.7,96.75,96.46,96.6,125500.0,56.4589,56.4881,56.3188,56.4005,125500.0
2007-06-11 15:00:00,96.59,96.62,96.45,96.54,104000.0,56.3947,56.4122,56.3129,56.3655,104000.0
2007-06-11 15:30:00,96.54,96.57,96.24,96.26,385600.0,56.3655,56.383,56.1903,56.202,385600.0
2007-06-12 09:30:00,95.8,95.94,95.42,95.61,126400.0,55.9334,56.0152,55.7116,55.8225,126400.0
2007-06-12 10:00:00,95.59,95.64,95.46,95.49,145700.0,55.8108,55.84,55.7349,55.7524,145700.0
2007-06-12 10:30:00,95.5,95.57,95.49,95.5,116400.0,55.7583,55.7991,55.7524,55.7583,116400.0
2007-06-12 11:00:00,95.49,95.72,95.47,95.66,135400.0,55.7524,55.8867,55.7407,55.8517,135400.0
2007-06-12 11:30:00,95.66,95.75,95.61,95.68,57200.0,55.8517,55.9042,55.8225,55.8634,57200.0
2007-06-12 12:00:00,95.67,95.68,95.48,95.54,86600.0,55.8575,55.8634,55.7466,55.7816,86600.0
2007-06-12 12:30:00,95.55,95.6,95.47,95.59,48400.0,55.7875,55.8166,55.7407,55.8108,48400.0
2007-06-12 13:00:00,95.58,95.69,95.52,95.68,64600.0,55.805,55.8692,55.7699,55.8634,64600.0
2007-06-12 13:30:00,95.68,95.89,95.64,95.71,75800.0,55.8634,55.986,55.84,55.8809,75800.0
2007-06-12 14:00:00,95.72,95.82,95.58,95.65,109100.0,55.8867,55.9451,55.805,55.8458,109100.0
2007-06-12 14:30:00,95.65,95.72,95.21,95.52,173300.0,55.8458,55.8867,55.5889,55.7699,173300.0
2007-06-12 15:00:00,95.56,95.64,95.17,95.55,255800.0,55.7933,55.84,55.5656,55.7875,255800.0
2007-06-12 15:30:00,95.54,95.58,95.29,95.29,341000.0,55.7816,55.805,55.6357,55.6357,341000.0
2007-06-13 09:30:00,95.4,95.57,95.12,95.27,144600.0,55.6999,55.7991,55.5364,55.624,144600.0
2007-06-13 10:00:00,95.24,95.27,94.54,95.14,311500.0,55.6065,55.624,55.1978,55.5481,311500.0
2007-06-13 10:30:00,95.15,95.23,94.89,95.06,178800.0,55.5539,55.6006,55.4021,55.5014,178800.0
2007-06-13 11:00:00,95.05,95.13,95.01,95.1,101400.0,55.4955,55.5422,55.4722,55.5247,101400.0
2007-06-13 11:30:00,95.11,95.14,95.04,95.11,85800.0,55.5306,55.5481,55.4897,55.5306,85800.0
2007-06-13 12:00:00,95.09,95.11,94.92,94.94,138400.0,55.5189,55.5306,55.4196,55.4313,138400.0
2007-06-13 12:30:00,94.95,95.09,94.9,94.96,286500.0,55.4371,55.5189,55.4079,55.443,286500.0
2007-06-13 13:00:00,94.96,95.06,94.88,94.99,300500.0,55.443,55.5014,55.3963,55.4605,300500.0
2007-06-13 13:30:00,94.97,95.06,94.87,94.95,110200.0,55.4488,55.5014,55.3904,55.4371,110200.0
2007-06-13 14:00:00,94.95,95.19,94.95,95.0,193600.0,55.4371,55.5773,55.4371,55.4663,193600.0
2007-06-13 14:30:00,95.0,95.17,94.97,95.07,187800.0,55.4663,55.5656,55.4488,55.5072,187800.0
2007-06-13 15:00:00,95.07,95.12,94.98,95.02,138300.0,55.5072,55.5364,55.4547,55.478,138300.0
2007-06-13 15:30:00,95.03,95.5,95.02,95.49,283900.0,55.4838,55.7583,55.478,55.7524,283900.0
2007-06-14 09:30:00,95.9,96.02,95.12,95.87,240700.0,55.9918,56.0619,55.5364,55.9743,240700.0
2007-06-14 10:00:00,95.87,95.94,95.7,95.94,147900.0,55.9743,56.0152,55.875,56.0152,147900.0
2007-06-14 10:30:00,95.94,96.6,95.93,96.46,204200.0,56.0152,56.4005,56.0093,56.3188,204200.0
2007-06-14 11:00:00,96.47,96.5,96.0,96.3,160800.0,56.3246,56.3421,56.0502,56.2253,160800.0
2007-06-14 11:30:00,96.31,96.5,95.87,96.12,113900.0,56.2312,56.3421,55.9743,56.1203,113900.0
2007-06-14 12:00:00,96.12,96.69,96.11,96.65,175900.0,56.1203,56.453,56.1144,56.4297,175900.0
2007-06-14 12:30:00,96.66,96.98,96.65,96.85,129000.0,56.4355,56.6224,56.4297,56.5465,129000.0
2007-06-14 13:00:00,96.86,97.13,96.8,97.12,106600.0,56.5523,56.7099,56.5173,56.7041,106600.0
2007-06-14 13:30:00,97.11,97.32,97.01,97.32,111700.0,56.6983,56.8209,56.6399,56.8209,111700.0
2007-06-14 14:00:00,97.33,97.33,97.09,97.21,88300.0,56.8267,56.8267,56.6866,56.7567,88300.0
2007-06-14 14:30:00,97.2,97.34,97.2,97.28,74000.0,56.7508,56.8326,56.7508,56.7975,74000.0
2007-06-14 15:00:00,97.29,97.46,97.27,97.32,108500.0,56.8034,56.9026,56.7917,56.8209,108500.0
2007-06-14 15:30:00,97.31,97.38,97.16,97.2,152100.0,56.815,56.8559,56.7275,56.7508,152100.0
2007-06-15 09:30:00,97.55,97.79,96.85,96.93,418600.0,56.9552,57.0953,56.5465,56.5932,418600.0
2007-06-15 10:00:00,96.93,97.58,96.86,97.53,100000.0,56.5932,56.9727,56.5523,56.9435,100000.0
2007-06-15 10:30:00,97.52,97.68,97.48,97.5,88400.0,56.9376,57.0311,56.9143,56.926,88400.0
2007-06-15 11:00:00,97.5,97.55,97.2,97.2,68800.0,56.926,56.9552,56.7508,56.7508,68800.0
2007-06-15 11:30:00,97.2,97.3,97.03,97.03,145400.0,56.7508,56.8092,56.6516,56.6516,145400.0
2007-06-15 12:00:00,97.03,97.07,96.72,96.75,64800.0,56.6516,56.6749,56.4706,56.4881,64800.0
2007-06-15 12:30:00,96.73,96.94,96.71,96.78,60400.0,56.4764,56.599,56.4647,56.5056,60400.0
2007-06-15 13:00:00,96.78,96.92,96.75,96.89,57200.0,56.5056,56.5873,56.4881,56.5698,57200.0
2007-06-15 13:30:00,96.9,96.92,96.77,96.83,49400.0,56.5757,56.5873,56.4998,56.5348,49400.0
2007-06-15 14:00:00,96.84,96.85,96.56,96.62,70000.0,56.5406,56.5465,56.3771,56.4122,70000.0
2007-06-15 14:30:00,96.61,96.66,96.42,96.64,97300.0,56.4063,56.4355,56.2954,56.4239,97300.0
2007-06-15 15:00:00,96.6,96.63,96.45,96.45,77300.0,56.4005,56.418,56.3129,56.3129,77300.0
2007-06-15 15:30:00,96.45,96.52,96.34,96.48,202200.0,56.3129,56.3538,56.2487,56.3304,202200.0
2007-06-18 09:30:00,97.1,97.42,96.08,96.3,155100.0,56.6924,56.8793,56.0969,56.2253,155100.0
2007-06-18 10:00:00,96.25,96.26,95.9,95.94,147100.0,56.1962,56.202,55.9918,56.0152,147100.0
2007-06-18 10:30:00,95.94,96.17,95.8,95.83,124900.0,56.0152,56.1494,55.9334,55.9509,124900.0
2007-06-18 11:00:00,95.82,96.21,95.66,96.06,104800.0,55.9451,56.1728,55.8517,56.0852,104800.0
2007-06-18 11:30:00,96.06,96.14,95.86,95.87,62900.0,56.0852,56.1319,55.9684,55.9743,62900.0
2007-06-18 12:00:00,95.87,96.0,95.73,95.94,77200.0,55.9743,56.0502,55.8925,56.0152,77200.0
2007-06-18 12:30:00,95.94,96.02,95.92,96.01,85800.0,56.0152,56.0619,56.0035,56.056,85800.0
2007-06-18 13:00:00,96.0,96.09,95.9,95.92,101400.0,56.0502,56.1027,55.9918,56.0035,101400.0
2007-06-18 13:30:00,95.9,95.91,95.42,95.69,86900.0,55.9918,55.9976,55.7116,55.8692,86900.0
2007-06-18 14:00:00,95.68,95.73,95.59,95.65,79900.0,55.8634,55.8925,55.8108,55.8458,79900.0
2007-06-18 14:30:00,95.64,95.66,95.22,95.36,105600.0,55.84,55.8517,55.5948,55.6765,105600.0
2007-06-18 15:00:00,95.36,95.36,95.21,95.27,130000.0,55.6765,55.6765,55.5889,55.624,130000.0
2007-06-18 15:30:00,95.27,95.5,95.24,95.37,241300.0,55.624,55.7583,55.6065,55.6824,241300.0
2007-06-19 09:30:00,95.14,95.67,95.14,95.46,248700.0,55.5481,55.8575,55.5481,55.7349,248700.0
2007-06-19 10:00:00,95.47,95.9,95.46,95.8,127300.0,55.7407,55.9918,55.7349,55.9334,127300.0
2007-06-19 10:30:00,95.82,95.92,95.67,95.79,70700.0,55.9451,56.0035,55.8575,55.9276,70700.0
2007-06-19 11:00:00,95.78,95.9,95.62,95.74,94500.0,55.9217,55.9918,55.8283,55.8984,94500.0
2007-06-19 11:30:00,95.73,96.35,95.6,96.32,98900.0,55.8925,56.2545,55.8166,56.237,98900.0
2007-06-19 12:00:00,96.35,96.71,96.34,96.45,126400.0,56.2545,56.4647,56.2487,56.3129,126400.0
2007-06-19 12:30:00,96.45,96.99,96.33,96.62,263800.0,56.3129,56.6282,56.2429,56.4122,263800.0
2007-06-19 13:00:00,96.63,96.78,96.36,96.49,84800.0,56.418,56.5056,56.2604,56.3363,84800.0
2007-06-19 13:30:00,96.48,96.49,96.27,96.27,73400.0,56.3304,56.3363,56.2078,56.2078,73400.0
2007-06-19 14:00:00,96.29,96.31,96.1,96.18,97200.0,56.2195,56.2312,56.1086,56.1553,97200.0
2007-06-19 14:30:00,96.18,96.24,96.05,96.09,74200.0,56.1553,56.1903,56.0794,56.1027,74200.0
2007-06-19 15:00:00,96.09,96.37,96.09,96.31,73300.0,56.1027,56.2662,56.1027,56.2312,73300.0
2007-06-19 15:30:00,96.3,96.9,96.3,96.73,327500.0,56.2253,56.5757,56.2253,56.4764,327500.0
2007-06-20 09:30:00,96.8,96.92,96.54,96.72,139700.0,56.5173,56.5873,56.3655,56.4706,139700.0
2007-06-20 10:00:00,96.71,96.71,96.25,96.56,115900.0,56.4647,56.4647,56.1962,56.3771,115900.0
2007-06-20 10:30:00,96.54,97.06,96.54,97.02,141700.0,56.3655,56.6691,56.3655,56.6457,141700.0
2007-06-20 11:00:00,97.02,97.02,96.45,96.67,134800.0,56.6457,56.6457,56.3129,56.4414,134800.0
2007-06-20 11:30:00,96.63,96.7,96.15,96.34,122100.0,56.418,56.4589,56.1378,56.2487,122100.0
2007-06-20 12:00:00,96.33,96.37,96.09,96.15,81600.0,56.2429,56.2662,56.1027,56.1378,81600.0
2007-06-20 12:30:00,96.15,96.38,96.14,96.37,57700.0,56.1378,56.2721,56.1319,56.2662,57700.0
2007-06-20 13:00:00,96.37,96.44,95.86,95.94,113700.0,56.2662,56.3071,55.9684,56.0152,113700.0
2007-06-20 13:30:00,95.95,96.16,95.85,96.11,73800.0,56.021,56.1436,55.9626,56.1144,73800.0
2007-06-20 14:00:00,96.09,96.3,95.92,95.98,84700.0,56.1027,56.2253,56.0035,56.0385,84700.0
2007-06-20 14:30:00,95.95,96.0,95.76,95.91,66100.0,56.021,56.0502,55.9101,55.9976,66100.0
2007-06-20 15:00:00,95.9,95.95,95.62,95.64,175800.0,55.9918,56.021,55.8283,55.84,175800.0
2007-06-20 15:30:00,95.64,95.71,95.0,95.12,241100.0,55.84,55.8809,55.4663,55.5364,241100.0
2007-06-21 09:30:00,94.85,95.2,94.81,94.89,154500.0,55.3788,55.5831,55.3554,55.4021,154500.0
2007-06-21 10:00:00,94.87,95.33,94.8,95.19,195000.0,55.3904,55.659,55.3496,55.5773,195000.0
2007-06-21 10:30:00,95.15,95.35,94.94,95.26,532600.0,55.5539,55.6707,55.4313,55.6181,532600.0
2007-06-21 11:00:00,95.25,95.29,95.02,95.1,87600.0,55.6123,55.6357,55.478,55.5247,87600.0
2007-06-21 11:30:00,95.09,95.21,94.9,94.98,79400.0,55.5189,55.5889,55.4079,55.4547,79400.0
2007-06-21 12:00:00,94.98,95.2,94.83,94.86,101700.0,55.4547,55.5831,55.3671,55.3846,101700.0
2007-06-21 12:30:00,94.85,95.01,94.72,94.91,104300.0,55.3788,55.4722,55.3029,55.4138,104300.0
2007-06-21 13:00:00,94.94,95.22,94.91,95.18,97600.0,55.4313,55.5948,55.4138,55.5714,97600.0
2007-06-21 13:30:00,95.16,95.27,95.06,95.2,148300.0,55.5597,55.624,55.5014,55.5831,148300.0
2007-06-21 14:00:00,95.21,95.23,94.93,94.99,91300.0,55.5889,55.6006,55.4255,55.4605,91300.0
2007-06-21 14:30:00,94.99,95.01,94.65,94.78,101500.0,55.4605,55.4722,55.262,55.3379,101500.0
2007-06-21 15:00:00,94.78,94.95,94.77,94.95,135000.0,55.3379,55.4371,55.332,55.4371,135000.0
2007-06-21 15:30:00,94.95,95.08,94.87,95.0,234200.0,55.4371,55.513,55.3904,55.4663,234200.0
2007-06-22 09:30:00,94.93,95.0,94.52,94.95,131100.0,55.4255,55.4663,55.1861,55.4371,131100.0
2007-06-22 10:00:00,94.94,94.94,94.57,94.59,90100.0,55.4313,55.4313,55.2153,55.227,90100.0
2007-06-22 10:30:00,94.59,94.8,94.55,94.58,84000.0,55.227,55.3496,55.2036,55.2211,84000.0
2007-06-22 11:00:00,94.57,94.84,94.52,94.7,79600.0,55.2153,55.3729,55.1861,55.2912,79600.0
2007-06-22 11:30:00,94.7,94.74,94.3,94.44,89300.0,55.2912,55.3145,55.0576,55.1394,89300.0
2007-06-22 12:00:00,94.44,94.49,93.44,93.46,151600.0,55.1394,55.1686,54.5555,54.5672,151600.0
2007-06-22 12:30:00,93.46,93.87,93.35,93.7,155200.0,54.5672,54.8066,54.503,54.7073,155200.0
2007-06-22 13:00:00,93.71,93.85,93.37,93.82,90500.0,54.7132,54.7949,54.5146,54.7774,90500.0
2007-06-22 13:30:00,93.83,94.0,93.72,93.91,69000.0,54.7832,54.8825,54.719,54.8299,69000.0
2007-06-22 14:00:00,93.91,93.91,93.6,93.73,106300.0,54.8299,54.8299,54.6489,54.7248,106300.0
2007-06-22 14:30:00,93.72,93.88,93.51,93.8,98200.0,54.719,54.8124,54.5964,54.7657,98200.0
2007-06-22 15:00:00,93.8,93.85,93.5,93.5,145900.0,54.7657,54.7949,54.5905,54.5905,145900.0
2007-06-22 15:30:00,93.5,93.6,93.14,93.5,297000.0,54.5905,54.6489,54.3804,54.5905,297000.0
2007-06-25 09:30:00,93.77,93.94,93.34,93.57,225600.0,54.7482,54.8474,54.4971,54.6314,225600.0
2007-06-25 10:00:00,93.6,93.96,93.46,93.9,190400.0,54.6489,54.8591,54.5672,54.8241,190400.0
2007-06-25 10:30:00,93.88,93.95,93.6,93.83,132200.0,54.8124,54.8533,54.6489,54.7832,132200.0
2007-06-25 11:00:00,93.82,93.94,93.76,93.94,89400.0,54.7774,54.8474,54.7424,54.8474,89400.0
2007-06-25 11:30:00,93.95,94.01,93.8,93.89,92300.0,54.8533,54.8883,54.7657,54.8183,92300.0
2007-06-25 12:00:00,93.89,94.05,93.89,94.0,124500.0,54.8183,54.9117,54.8183,54.8825,124500.0
2007-06-25 12:30:00,94.0,94.21,93.92,94.11,103600.0,54.8825,55.0051,54.8358,54.9467,103600.0
2007-06-25 13:00:00,94.1,94.3,94.08,94.12,104000.0,54.9409,55.0576,54.9292,54.9525,104000.0
2007-06-25 13:30:00,94.12,94.33,94.06,94.09,69900.0,54.9525,55.0751,54.9175,54.935,69900.0
2007-06-25 14:00:00,94.1,94.21,93.94,93.96,117700.0,54.9409,55.0051,54.8474,54.8591,117700.0
2007-06-25 14:30:00,93.94,93.98,93.39,93.56,221600.0,54.8474,54.8708,54.5263,54.6256,221600.0
2007-06-25 15:00:00,93.53,94.0,93.32,93.9,178900.0,54.6081,54.8825,54.4855,54.8241,178900.0
2007-06-25 15:30:00,93.9,94.1,93.4,94.02,205600.0,54.8241,54.9409,54.5322,54.8942,205600.0
2007-06-26 09:30:00,94.42,94.87,94.12,94.16,130200.0,55.1277,55.3904,54.9525,54.9759,130200.0
2007-06-26 10:00:00,94.21,94.33,93.94,93.99,98300.0,55.0051,55.0751,54.8474,54.8766,98300.0
2007-06-26 10:30:00,93.97,94.17,93.72,93.78,110400.0,54.865,54.9817,54.719,54.754,110400.0
2007-06-26 11:00:00,93.81,94.49,93.73,94.47,102700.0,54.7715,55.1686,54.7248,55.1569,102700.0
2007-06-26 11:30:00,94.44,94.87,94.37,94.74,84900.0,55.1394,55.3904,55.0985,55.3145,84900.0
2007-06-26 12:00:00,94.74,94.87,94.5,94.61,49400.0,55.3145,55.3904,55.1744,55.2386,49400.0
2007-06-26 12:30:00,94.63,94.64,94.33,94.51,71600.0,55.2503,55.2561,55.0751,55.1802,71600.0
2007-06-26 13:00:00,94.54,94.87,94.5,94.86,113700.0,55.1978,55.3904,55.1744,55.3846,113700.0
2007-06-26 13:30:00,94.87,94.9,94.58,94.73,141600.0,55.3904,55.4079,55.2211,55.3087,141600.0
2007-06-26 14:00:00,94.75,94.83,94.38,94.46,139300.0,55.3204,55.3671,55.1043,55.151,139300.0
2007-06-26 14:30:00,94.44,94.46,94.05,94.07,227700.0,55.1394,55.151,54.9117,54.9233,227700.0
2007-06-26 15:00:00,94.07,94.15,93.87,94.1,239500.0,54.9233,54.9701,54.8066,54.9409,239500.0
2007-06-26 15:30:00,94.11,94.33,94.1,94.19,215800.0,54.9467,55.0751,54.9409,54.9934,215800.0
2007-06-27 09:30:00,93.55,94.32,93.55,93.78,156300.0,54.6197,55.0693,54.6197,54.754,156300.0
2007-06-27 10:00:00,93.75,94.11,93.38,93.69,180900.0,54.7365,54.9467,54.5205,54.7015,180900.0
2007-06-27 10:30:00,93.69,94.04,93.67,93.81,96000.0,54.7015,54.9058,54.6898,54.7715,96000.0
2007-06-27 11:00:00,93.81,94.12,93.74,93.95,83900.0,54.7715,54.9525,54.7307,54.8533,83900.0
2007-06-27 11:30:00,93.95,93.99,93.72,93.86,61600.0,54.8533,54.8766,54.719,54.8007,61600.0
2007-06-27 12:00:00,93.87,94.09,93.86,94.05,68900.0,54.8066,54.935,54.8007,54.9117,68900.0
2007-06-27 12:30:00,94.04,94.34,94.0,94.29,84500.0,54.9058,55.081,54.8825,55.0518,84500.0
2007-06-27 13:00:00,94.29,94.47,94.29,94.35,103200.0,55.0518,55.1569,55.0518,55.0868,103200.0
2007-06-27 13:30:00,94.3,94.31,94.12,94.18,62600.0,55.0576,55.0635,54.9525,54.9876,62600.0
2007-06-27 14:00:00,94.18,94.52,94.17,94.4,66700.0,54.9876,55.1861,54.9817,55.116,66700.0
2007-06-27 14:30:00,94.4,94.61,94.38,94.6,96500.0,55.116,55.2386,55.1043,55.2328,96500.0
2007-06-27 15:00:00,94.59,94.75,94.49,94.52,155900.0,55.227,55.3204,55.1686,55.1861,155900.0
2007-06-27 15:30:00,94.52,94.62,94.39,94.57,252900.0,55.1861,55.2445,55.1102,55.2153,252900.0
2007-06-28 09:30:00,93.58,94.3,93.06,93.78,118000.0,54.6373,55.0576,54.3337,54.754,118000.0
2007-06-28 10:00:00,93.79,93.97,93.58,93.72,282200.0,54.7599,54.865,54.6373,54.719,282200.0
2007-06-28 10:30:00,93.74,93.78,93.53,93.61,130400.0,54.7307,54.754,54.6081,54.6548,130400.0
2007-06-28 11:00:00,93.62,93.73,93.61,93.71,169200.0,54.6606,54.7248,54.6548,54.7132,169200.0
2007-06-28 11:30:00,93.7,93.79,93.65,93.79,169100.0,54.7073,54.7599,54.6781,54.7599,169100.0
2007-06-28 12:00:00,93.78,93.85,93.7,93.84,138500.0,54.754,54.7949,54.7073,54.7891,138500.0
2007-06-28 12:30:00,93.85,93.96,93.78,93.86,92700.0,54.7949,54.8591,54.754,54.8007,92700.0
2007-06-28 13:00:00,93.86,93.97,93.83,93.93,62000.0,54.8007,54.865,54.7832,54.8416,62000.0
2007-06-28 13:30:00,93.94,94.07,93.89,93.92,89300.0,54.8474,54.9233,54.8183,54.8358,89300.0
2007-06-28 14:00:00,93.92,93.97,93.51,93.66,181100.0,54.8358,54.865,54.5964,54.684,181100.0
2007-06-28 14:30:00,93.66,93.81,93.34,93.49,200400.0,54.684,54.7715,54.4971,54.5847,200400.0
2007-06-28 15:00:00,93.5,93.61,93.36,93.41,229100.0,54.5905,54.6548,54.5088,54.538,229100.0
2007-06-28 15:30:00,93.42,93.66,93.29,93.34,277800.0,54.5438,54.684,54.4679,54.4971,277800.0
2007-06-29 09:30:00,93.6,94.99,93.45,94.69,245300.0,54.6489,55.4605,54.5614,55.2853,245300.0
2007-06-29 10:00:00,94.69,94.82,94.58,94.7,118900.0,55.2853,55.3612,55.2211,55.2912,118900.0
2007-06-29 10:30:00,94.71,94.77,94.56,94.57,87900.0,55.297,55.332,55.2094,55.2153,87900.0
2007-06-29 11:00:00,94.57,94.75,94.45,94.73,169300.0,55.2153,55.3204,55.1452,55.3087,169300.0
2007-06-29 11:30:00,94.73,94.9,94.7,94.78,111400.0,55.3087,55.4079,55.2912,55.3379,111400.0
2007-06-29 12:00:00,94.76,94.79,94.53,94.63,64100.0,55.3262,55.3437,55.1919,55.2503,64100.0
2007-06-29 12:30:00,94.63,94.63,94.49,94.53,91800.0,55.2503,55.2503,55.1686,55.1919,91800.0
2007-06-29 13:00:00,94.52,94.6,94.42,94.56,63300.0,55.1861,55.2328,55.1277,55.2094,63300.0
2007-06-29 13:30:00,94.54,94.72,94.47,94.57,62300.0,55.1978,55.3029,55.1569,55.2153,62300.0
2007-06-29 14:00:00,94.59,94.63,94.15,94.19,115900.0,55.227,55.2503,54.9701,54.9934,115900.0
2007-06-29 14:30:00,94.2,94.45,94.12,94.23,67100.0,54.9992,55.1452,54.9525,55.0168,67100.0
2007-06-29 15:00:00,94.27,94.35,93.56,93.58,282800.0,55.0401,55.0868,54.6256,54.6373,282800.0
2007-06-29 15:30:00,93.56,94.27,93.54,94.17,266900.0,54.6256,55.0401,54.6139,54.9817,266900.0
2007-07-02 09:30:00,94.67,94.95,94.12,94.87,168500.0,55.2737,55.4371,54.9525,55.3904,168500.0
2007-07-02 10:00:00,94.84,95.38,94.84,95.26,167900.0,55.3729,55.6882,55.3729,55.6181,167900.0
2007-07-02 10:30:00,95.26,95.31,94.99,95.11,131800.0,55.6181,55.6473,55.4605,55.5306,131800.0
2007-07-02 11:00:00,95.14,95.19,94.68,94.74,105300.0,55.5481,55.5773,55.2795,55.3145,105300.0
2007-07-02 11:30:00,94.73,94.76,94.6,94.6,75500.0,55.3087,55.3262,55.2328,55.2328,75500.0
2007-07-02 12:00:00,94.61,94.98,94.53,94.54,82400.0,55.2386,55.4547,55.1919,55.1978,82400.0
2007-07-02 12:30:00,94.54,94.55,94.27,94.45,113000.0,55.1978,55.2036,55.0401,55.1452,113000.0
2007-07-02 13:00:00,94.45,94.46,94.23,94.27,93500.0,55.1452,55.151,55.0168,55.0401,93500.0
2007-07-02 13:30:00,94.27,94.88,94.27,94.8,101300.0,55.0401,55.3963,55.0401,55.3496,101300.0
2007-07-02 14:00:00,94.78,94.82,94.62,94.68,71700.0,55.3379,55.3612,55.2445,55.2795,71700.0
2007-07-02 14:30:00,94.69,94.82,94.57,94.72,112900.0,55.2853,55.3612,55.2153,55.3029,112900.0
2007-07-02 15:00:00,94.72,94.75,94.5,94.66,116800.0,55.3029,55.3204,55.1744,55.2678,116800.0
2007-07-02 15:30:00,94.66,94.67,94.46,94.66,177900.0,55.2678,55.2737,55.151,55.2678,177900.0
2007-07-03 09:30:00,95.33,95.87,94.99,95.62,132400.0,55.659,55.9743,55.4605,55.8283,132400.0
2007-07-03 10:00:00,95.56,95.71,95.05,95.13,117700.0,55.7933,55.8809,55.4955,55.5422,117700.0
2007-07-03 10:30:00,95.1,95.34,94.97,95.18,77300.0,55.5247,55.6648,55.4488,55.5714,77300.0
2007-07-03 11:00:00,95.17,95.23,95.1,95.19,45100.0,55.5656,55.6006,55.5247,55.5773,45100.0
2007-07-03 11:30:00,95.2,95.39,95.11,95.39,69200.0,55.5831,55.694,55.5306,55.694,69200.0
2007-07-03 12:00:00,95.38,95.59,95.38,95.45,83400.0,55.6882,55.8108,55.6882,55.7291,83400.0
2007-07-03 12:30:00,95.46,95.65,95.44,95.48,122500.0,55.7349,55.8458,55.7232,55.7466,122500.0
2007-07-05 09:30:00,95.85,95.95,95.53,95.9,95000.0,55.9626,56.021,55.7758,55.9918,95000.0
2007-07-05 10:00:00,95.91,95.95,95.71,95.8,62900.0,55.9976,56.021,55.8809,55.9334,62900.0
2007-07-05 10:30:00,95.81,95.95,95.7,95.91,56900.0,55.9393,56.021,55.875,55.9976,56900.0
2007-07-05 11:00:00,95.9,96.41,95.69,96.35,97300.0,55.9918,56.2896,55.8692,56.2545,97300.0
2007-07-05 11:30:00,96.37,96.99,96.35,96.99,247400.0,56.2662,56.6282,56.2545,56.6282,247400.0
2007-07-05 12:00:00,96.98,97.06,96.52,96.55,104000.0,56.6224,56.6691,56.3538,56.3713,104000.0
2007-07-05 12:30:00,96.55,96.73,96.5,96.62,63900.0,56.3713,56.4764,56.3421,56.4122,63900.0
2007-07-05 13:00:00,96.63,96.74,96.63,96.7,68100.0,56.418,56.4822,56.418,56.4589,68100.0
2007-07-05 13:30:00,96.69,96.75,95.85,96.38,265900.0,56.453,56.4881,55.9626,56.2721,265900.0
2007-07-05 14:00:00,96.37,96.39,96.07,96.22,290800.0,56.2662,56.2779,56.0911,56.1786,290800.0
2007-07-05 14:30:00,96.21,96.39,96.19,96.35,112200.0,56.1728,56.2779,56.1611,56.2545,112200.0
2007-07-05 15:00:00,96.36,96.41,96.19,96.4,81300.0,56.2604,56.2896,56.1611,56.2837,81300.0
2007-07-05 15:30:00,96.4,96.69,96.4,96.66,241900.0,56.2837,56.453,56.2837,56.4355,241900.0
2007-07-06 09:30:00,96.6,96.96,96.32,96.48,207600.0,56.4005,56.6107,56.237,56.3304,207600.0
2007-07-06 10:00:00,96.5,96.7,96.41,96.63,71900.0,56.3421,56.4589,56.2896,56.418,71900.0
2007-07-06 10:30:00,96.62,96.65,96.25,96.27,62100.0,56.4122,56.4297,56.1962,56.2078,62100.0
2007-07-06 11:00:00,96.27,96.46,96.26,96.42,71000.0,56.2078,56.3188,56.202,56.2954,71000.0
2007-07-06 11:30:00,96.42,96.62,96.37,96.39,49500.0,56.2954,56.4122,56.2662,56.2779,49500.0
2007-07-06 12:00:00,96.39,96.77,96.39,96.58,79100.0,56.2779,56.4998,56.2779,56.3888,79100.0
2007-07-06 12:30:00,96.56,96.64,96.53,96.59,42600.0,56.3771,56.4239,56.3596,56.3947,42600.0
2007-07-06 13:00:00,96.58,96.68,96.55,96.65,49700.0,56.3888,56.4472,56.3713,56.4297,49700.0
2007-07-06 13:30:00,96.65,96.76,96.58,96.67,63200.0,56.4297,56.4939,56.3888,56.4414,63200.0
2007-07-06 14:00:00,96.67,96.7,96.55,96.6,81000.0,56.4414,56.4589,56.3713,56.4005,81000.0
2007-07-06 14:30:00,96.59,96.8,96.58,96.68,112900.0,56.3947,56.5173,56.3888,56.4472,112900.0
2007-07-06 15:00:00,96.69,96.92,96.67,96.75,94800.0,56.453,56.5873,56.4414,56.4881,94800.0
2007-07-06 15:30:00,96.74,96.84,96.54,96.7,139900.0,56.4822,56.5406,56.3655,56.4589,139900.0
2007-07-09 09:30:00,96.43,97.25,96.43,97.18,140500.0,56.3012,56.78,56.3012,56.7391,140500.0
2007-07-09 10:00:00,97.2,97.59,97.2,97.45,112500.0,56.7508,56.9785,56.7508,56.8968,112500.0
2007-07-09 10:30:00,97.44,97.44,96.83,96.86,99400.0,56.8909,56.8909,56.5348,56.5523,99400.0
2007-07-09 11:00:00,96.83,97.0,96.8,96.91,64300.0,56.5348,56.634,56.5173,56.5815,64300.0
2007-07-09 11:30:00,96.88,96.88,96.63,96.8,52400.0,56.564,56.564,56.418,56.5173,52400.0
2007-07-09 12:00:00,96.82,96.82,96.61,96.71,42800.0,56.529,56.529,56.4063,56.4647,42800.0
2007-07-09 12:30:00,96.71,97.0,96.71,96.98,50300.0,56.4647,56.634,56.4647,56.6224,50300.0
2007-07-09 13:00:00,96.98,97.07,96.93,96.96,60900.0,56.6224,56.6749,56.5932,56.6107,60900.0
2007-07-09 13:30:00,96.96,97.25,96.96,97.23,59100.0,56.6107,56.78,56.6107,56.7683,59100.0
2007-07-09 14:00:00,97.24,97.28,97.03,97.05,86000.0,56.7742,56.7975,56.6516,56.6632,86000.0
2007-07-09 14:30:00,97.07,97.17,96.93,97.02,67300.0,56.6749,56.7333,56.5932,56.6457,67300.0
2007-07-09 15:00:00,97.02,97.13,97.0,97.09,102300.0,56.6457,56.7099,56.634,56.6866,102300.0
2007-07-09 15:30:00,97.09,97.1,96.8,96.85,116300.0,56.6866,56.6924,56.5173,56.5465,116300.0
2007-07-10 09:30:00,96.35,96.5,94.9,94.98,243100.0,56.2545,56.3421,55.4079,55.4547,243100.0
2007-07-10 10:00:00,94.98,95.19,94.84,94.94,179500.0,55.4547,55.5773,55.3729,55.4313,179500.0
2007-07-10 10:30:00,94.95,95.11,94.9,95.0,177100.0,55.4371,55.5306,55.4079,55.4663,177100.0
2007-07-10 11:00:00,94.97,95.17,94.93,94.96,102500.0,55.4488,55.5656,55.4255,55.443,102500.0
2007-07-10 11:30:00,94.96,95.0,94.84,94.93,127800.0,55.443,55.4663,55.3729,55.4255,127800.0
2007-07-10 12:00:00,94.93,95.1,94.7,94.7,102900.0,55.4255,55.5247,55.2912,55.2912,102900.0
2007-07-10 12:30:00,94.7,95.61,94.69,94.93,97100.0,55.2912,55.8225,55.2853,55.4255,97100.0
2007-07-10 13:00:00,94.93,95.06,94.81,94.97,148100.0,55.4255,55.5014,55.3554,55.4488,148100.0
2007-07-10 13:30:00,94.99,95.16,94.45,94.53,125500.0,55.4605,55.5597,55.1452,55.1919,125500.0
2007-07-10 14:00:00,94.55,94.64,94.29,94.5,148600.0,55.2036,55.2561,55.0518,55.1744,148600.0
2007-07-10 14:30:00,94.49,94.61,94.32,94.44,120700.0,55.1686,55.2386,55.0693,55.1394,120700.0
2007-07-10 15:00:00,94.47,94.76,94.39,94.59,107000.0,55.1569,55.3262,55.1102,55.227,107000.0
2007-07-10 15:30:00,94.6,94.6,94.21,94.23,262800.0,55.2328,55.2328,55.0051,55.0168,262800.0
2007-07-11 09:30:00,94.21,94.8,94.11,94.42,158700.0,55.0051,55.3496,54.9467,55.1277,158700.0
2007-07-11 10:00:00,94.41,94.99,94.37,94.72,128200.0,55.1219,55.4605,55.0985,55.3029,128200.0
2007-07-11 10:30:00,94.72,94.86,94.68,94.75,91000.0,55.3029,55.3846,55.2795,55.3204,91000.0
2007-07-11 11:00:00,94.77,94.96,94.77,94.86,78900.0,55.332,55.443,55.332,55.3846,78900.0
2007-07-11 11:30:00,94.87,94.92,94.63,94.68,72300.0,55.3904,55.4196,55.2503,55.2795,72300.0
2007-07-11 12:00:00,94.68,95.16,94.67,95.1,97000.0,55.2795,55.5597,55.2737,55.5247,97000.0
2007-07-11 12:30:00,95.11,95.16,94.83,94.83,53900.0,55.5306,55.5597,55.3671,55.3671,53900.0
2007-07-11 13:00:00,94.84,94.87,94.71,94.78,75300.0,55.3729,55.3904,55.297,55.3379,75300.0
2007-07-11 13:30:00,94.79,94.98,94.77,94.77,59000.0,55.3437,55.4547,55.332,55.332,59000.0
2007-07-11 14:00:00,94.77,94.81,94.58,94.78,83900.0,55.332,55.3554,55.2211,55.3379,83900.0
2007-07-11 14:30:00,94.77,94.8,94.35,94.45,76600.0,55.332,55.3496,55.0868,55.1452,76600.0
2007-07-11 15:00:00,94.42,94.59,94.35,94.45,120400.0,55.1277,55.227,55.0868,55.1452,120400.0
2007-07-11 15:30:00,94.45,94.54,94.3,94.53,156300.0,55.1452,55.1978,55.0576,55.1919,156300.0
2007-07-12 09:30:00,95.4,96.11,95.25,95.95,248700.0,55.6999,56.1144,55.6123,56.021,248700.0
2007-07-12 10:00:00,95.95,96.19,95.67,96.16,127400.0,56.021,56.1611,55.8575,56.1436,127400.0
2007-07-12 10:30:00,96.17,96.27,95.94,96.23,134000.0,56.1494,56.2078,56.0152,56.1845,134000.0
2007-07-12 11:00:00,96.25,96.5,96.2,96.31,129100.0,56.1962,56.3421,56.167,56.2312,129100.0
2007-07-12 11:30:00,96.3,96.52,94.59,96.43,87900.0,56.2253,56.3538,55.227,56.3012,87900.0
2007-07-12 12:00:00,96.44,96.59,96.4,96.59,98900.0,56.3071,56.3947,56.2837,56.3947,98900.0
2007-07-12 12:30:00,96.6,96.6,96.29,96.36,88900.0,56.4005,56.4005,56.2195,56.2604,88900.0
2007-07-12 13:00:00,96.35,96.6,96.35,96.57,104000.0,56.2545,56.4005,56.2545,56.383,104000.0
2007-07-12 13:30:00,96.59,96.65,96.41,96.48,89400.0,56.3947,56.4297,56.2896,56.3304,89400.0
2007-07-12 14:00:00,96.49,96.5,96.2,96.45,87100.0,56.3363,56.3421,56.167,56.3129,87100.0
2007-07-12 14:30:00,96.46,96.71,96.45,96.69,143900.0,56.3188,56.4647,56.3129,56.453,143900.0
2007-07-12 15:00:00,96.68,97.0,96.58,96.97,141000.0,56.4472,56.634,56.3888,56.6165,141000.0
2007-07-12 15:30:00,96.97,97.32,96.96,97.32,334700.0,56.6165,56.8209,56.6107,56.8209,334700.0
2007-07-13 09:30:00,97.5,97.5,96.8,96.87,138900.0,56.926,56.926,56.5173,56.5581,138900.0
2007-07-13 10:00:00,96.86,97.29,96.6,96.81,109300.0,56.5523,56.8034,56.4005,56.5231,109300.0
2007-07-13 10:30:00,96.84,97.45,96.7,97.37,90600.0,56.5406,56.8968,56.4589,56.8501,90600.0
2007-07-13 11:00:00,97.37,97.59,97.31,97.56,96200.0,56.8501,56.9785,56.815,56.961,96200.0
2007-07-13 11:30:00,97.57,97.57,97.16,97.33,92300.0,56.9668,56.9668,56.7275,56.8267,92300.0
2007-07-13 12:00:00,97.36,97.37,97.2,97.35,62900.0,56.8442,56.8501,56.7508,56.8384,62900.0
2007-07-13 12:30:00,97.35,97.38,97.27,97.27,47400.0,56.8384,56.8559,56.7917,56.7917,47400.0
2007-07-13 13:00:00,97.29,97.32,97.22,97.22,61300.0,56.8034,56.8209,56.7625,56.7625,61300.0
2007-07-13 13:30:00,97.23,97.24,97.11,97.24,56400.0,56.7683,56.7742,56.6983,56.7742,56400.0
2007-07-13 14:00:00,97.25,97.4,97.15,97.3,139500.0,56.78,56.8676,56.7216,56.8092,139500.0
2007-07-13 14:30:00,97.31,97.59,97.26,97.58,87800.0,56.815,56.9785,56.7858,56.9727,87800.0
2007-07-13 15:00:00,97.58,97.69,97.54,97.69,102500.0,56.9727,57.0369,56.9493,57.0369,102500.0
2007-07-13 15:30:00,97.68,97.69,97.33,97.35,113600.0,57.0311,57.0369,56.8267,56.8384,113600.0
2007-07-16 09:30:00,96.8,97.0,96.12,96.32,123000.0,56.5173,56.634,56.1203,56.237,123000.0
2007-07-16 10:00:00,96.32,96.59,96.26,96.52,79300.0,56.237,56.3947,56.202,56.3538,79300.0
2007-07-16 10:30:00,96.52,96.6,96.37,96.56,55300.0,56.3538,56.4005,56.2662,56.3771,55300.0
2007-07-16 11:00:00,96.56,96.58,96.33,96.37,58100.0,56.3771,56.3888,56.2429,56.2662,58100.0
2007-07-16 11:30:00,96.37,96.52,96.29,96.5,207000.0,56.2662,56.3538,56.2195,56.3421,207000.0
2007-07-16 12:00:00,96.5,96.5,96.26,96.31,44600.0,56.3421,56.3421,56.202,56.2312,44600.0
2007-07-16 12:30:00,96.31,96.6,96.26,96.59,54900.0,56.2312,56.4005,56.202,56.3947,54900.0
2007-07-16 13:00:00,96.59,96.59,96.45,96.56,52100.0,56.3947,56.3947,56.3129,56.3771,52100.0
2007-07-16 13:30:00,96.55,96.7,96.49,96.61,67700.0,56.3713,56.4589,56.3363,56.4063,67700.0
2007-07-16 14:00:00,96.59,96.85,96.54,96.81,101500.0,56.3947,56.5465,56.3655,56.5231,101500.0
2007-07-16 14:30:00,96.78,96.96,96.74,96.89,92000.0,56.5056,56.6107,56.4822,56.5698,92000.0
2007-07-16 15:00:00,96.89,96.93,96.81,96.91,74300.0,56.5698,56.5932,56.5231,56.5815,74300.0
2007-07-16 15:30:00,96.93,97.02,96.81,96.81,181600.0,56.5932,56.6457,56.5231,56.5231,181600.0
2007-07-17 09:30:00,96.48,97.21,96.21,97.21,86400.0,56.3304,56.7567,56.1728,56.7567,86400.0
2007-07-17 10:00:00,97.18,97.76,97.16,97.65,198600.0,56.7391,57.0778,56.7275,57.0136,198600.0
2007-07-17 10:30:00,97.67,98.93,97.62,98.81,221000.0,57.0252,57.7609,56.996,57.6908,221000.0
2007-07-17 11:00:00,98.83,98.85,98.43,98.53,141400.0,57.7025,57.7142,57.469,57.5273,141400.0
2007-07-17 11:30:00,98.53,98.53,98.03,98.1,71100.0,57.5273,57.5273,57.2354,57.2763,71100.0
2007-07-17 12:00:00,98.1,98.34,97.8,97.95,84200.0,57.2763,57.4164,57.1011,57.1887,84200.0
2007-07-17 12:30:00,97.97,98.08,97.75,98.01,54500.0,57.2004,57.2646,57.0719,57.2237,54500.0
2007-07-17 13:00:00,98.02,98.86,97.92,98.64,175500.0,57.2296,57.72,57.1712,57.5916,175500.0
2007-07-17 13:30:00,98.62,98.97,98.6,98.97,124600.0,57.5799,57.7842,57.5682,57.7842,124600.0
2007-07-17 14:00:00,98.96,99.14,98.81,98.97,165000.0,57.7784,57.8835,57.6908,57.7842,165000.0
2007-07-17 14:30:00,99.0,99.01,98.79,98.92,81700.0,57.8018,57.8076,57.6791,57.755,81700.0
2007-07-17 15:00:00,98.92,99.1,98.89,99.05,148800.0,57.755,57.8601,57.7375,57.8309,148800.0
2007-07-17 15:30:00,99.03,99.03,98.61,98.62,231200.0,57.8193,57.8193,57.5741,57.5799,231200.0
2007-07-18 09:30:00,98.33,98.33,97.72,98.01,212800.0,57.4106,57.4106,57.0544,57.2237,212800.0
2007-07-18 10:00:00,97.95,98.2,97.33,97.45,124200.0,57.1887,57.3347,56.8267,56.8968,124200.0
2007-07-18 10:30:00,97.45,97.5,97.2,97.36,148000.0,56.8968,56.926,56.7508,56.8442,148000.0
2007-07-18 11:00:00,97.35,97.9,97.24,97.33,135400.0,56.8384,57.1595,56.7742,56.8267,135400.0
2007-07-18 11:30:00,97.33,97.46,97.07,97.3,159000.0,56.8267,56.9026,56.6749,56.8092,159000.0
2007-07-18 12:00:00,97.31,97.44,97.08,97.33,145200.0,56.815,56.8909,56.6808,56.8267,145200.0
2007-07-18 12:30:00,97.3,97.57,97.3,97.43,80000.0,56.8092,56.9668,56.8092,56.8851,80000.0
2007-07-18 13:00:00,97.43,97.44,96.9,97.21,102800.0,56.8851,56.8909,56.5757,56.7567,102800.0
2007-07-18 13:30:00,97.22,97.52,97.15,97.52,113200.0,56.7625,56.9376,56.7216,56.9376,113200.0
2007-07-18 14:00:00,97.52,97.7,97.49,97.62,121600.0,56.9376,57.0427,56.9201,56.996,121600.0
2007-07-18 14:30:00,97.61,98.24,97.57,98.19,198400.0,56.9902,57.358,56.9668,57.3288,198400.0
2007-07-18 15:00:00,98.22,98.32,97.99,98.22,163200.0,57.3463,57.4047,57.2121,57.3463,163200.0
2007-07-18 15:30:00,98.22,98.77,98.01,98.55,306000.0,57.3463,57.6675,57.2237,57.539,306000.0
2007-07-19 09:30:00,98.85,99.09,98.55,99.09,143100.0,57.7142,57.8543,57.539,57.8543,143100.0
2007-07-19 10:00:00,99.1,99.18,98.69,98.92,198900.0,57.8601,57.9069,57.6208,57.755,198900.0
2007-07-19 10:30:00,98.93,99.15,98.66,98.8,95100.0,57.7609,57.8893,57.6032,57.685,95100.0
2007-07-19 11:00:00,98.79,99.14,98.79,98.97,67500.0,57.6791,57.8835,57.6791,57.7842,67500.0
2007-07-19 11:30:00,98.98,99.16,98.93,99.13,52200.0,57.7901,57.8952,57.7609,57.8777,52200.0
2007-07-19 12:00:00,99.14,99.16,99.0,99.0,81600.0,57.8835,57.8952,57.8018,57.8018,81600.0
2007-07-19 12:30:00,99.01,99.1,98.88,99.0,64100.0,57.8076,57.8601,57.7317,57.8018,64100.0
2007-07-19 13:00:00,99.01,99.08,98.88,99.04,68300.0,57.8076,57.8485,57.7317,57.8251,68300.0
2007-07-19 13:30:00,99.03,99.1,98.93,99.02,60900.0,57.8193,57.8601,57.7609,57.8134,60900.0
2007-07-19 14:00:00,99.03,99.04,98.55,98.89,118300.0,57.8193,57.8251,57.539,57.7375,118300.0
2007-07-19 14:30:00,98.89,98.98,98.64,98.84,112900.0,57.7375,57.7901,57.5916,57.7083,112900.0
2007-07-19 15:00:00,98.84,99.03,98.73,98.94,184000.0,57.7083,57.8193,57.6441,57.7667,184000.0
2007-07-19 15:30:00,98.96,99.01,98.79,98.94,221400.0,57.7784,57.8076,57.6791,57.7667,221400.0
2007-07-20 09:30:00,98.14,99.17,97.73,97.86,475400.0,57.2996,57.901,57.0603,57.1362,475400.0
2007-07-20 10:00:00,97.86,97.95,97.57,97.79,92400.0,57.1362,57.1887,56.9668,57.0953,92400.0
2007-07-20 10:30:00,97.82,98.32,97.72,98.15,77600.0,57.1128,57.4047,57.0544,57.3055,77600.0
2007-07-20 11:00:00,98.12,98.34,97.9,98.28,85500.0,57.288,57.4164,57.1595,57.3814,85500.0
2007-07-20 11:30:00,98.29,98.55,97.85,98.06,99600.0,57.3872,57.539,57.1303,57.2529,99600.0
2007-07-20 12:00:00,98.07,98.21,97.63,97.88,88700.0,57.2588,57.3405,57.0019,57.1478,88700.0
2007-07-20 12:30:00,97.9,97.94,97.28,97.45,74100.0,57.1595,57.1829,56.7975,56.8968,74100.0
2007-07-20 13:00:00,97.46,97.95,97.39,97.84,123400.0,56.9026,57.1887,56.8617,57.1245,123400.0
2007-07-20 13:30:00,97.84,98.55,97.77,98.19,96400.0,57.1245,57.539,57.0836,57.3288,96400.0
2007-07-20 14:00:00,98.16,98.69,97.95,98.42,83500.0,57.3113,57.6208,57.1887,57.4631,83500.0
2007-07-20 14:30:00,98.44,98.7,98.36,98.66,66500.0,57.4748,57.6266,57.4281,57.6032,66500.0
2007-07-20 15:00:00,98.66,98.76,98.36,98.54,84000.0,57.6032,57.6616,57.4281,57.5332,84000.0
2007-07-20 15:30:00,98.54,98.58,97.78,97.92,213400.0,57.5332,57.5565,57.0895,57.1712,213400.0
2007-07-23 09:30:00,98.68,99.18,98.28,99.11,144600.0,57.6149,57.9069,57.3814,57.866,144600.0
2007-07-23 10:00:00,99.13,99.49,99.05,99.49,141400.0,57.8777,58.0878,57.8309,58.0878,141400.0
2007-07-23 10:30:00,99.49,99.71,99.4,99.7,106000.0,58.0878,58.2163,58.0353,58.2105,106000.0
2007-07-23 11:00:00,99.7,99.74,99.25,99.74,83800.0,58.2105,58.2338,57.9477,58.2338,83800.0
2007-07-23 11:30:00,99.74,99.89,99.47,99.67,89700.0,58.2338,58.3214,58.0762,58.1929,89700.0
2007-07-23 12:00:00,99.65,99.71,99.32,99.5,88600.0,58.1813,58.2163,57.9886,58.0937,88600.0
2007-07-23 12:30:00,99.48,99.64,99.46,99.56,57400.0,58.082,58.1754,58.0703,58.1287,57400.0
2007-07-23 13:00:00,99.55,99.62,99.46,99.59,113100.0,58.1229,58.1637,58.0703,58.1462,113100.0
2007-07-23 13:30:00,99.59,99.64,99.48,99.52,95900.0,58.1462,58.1754,58.082,58.1054,95900.0
2007-07-23 14:00:00,99.56,99.6,99.02,99.17,131800.0,58.1287,58.1521,57.8134,57.901,131800.0
2007-07-23 14:30:00,99.21,99.7,99.1,99.52,105000.0,57.9244,58.2105,57.8601,58.1054,105000.0
2007-07-23 15:00:00,99.52,99.9,99.42,99.72,185800.0,58.1054,58.3272,58.047,58.2221,185800.0
2007-07-23 15:30:00,99.73,99.79,99.11,99.32,229200.0,58.228,58.263,57.866,57.9886,229200.0
2007-07-24 09:30:00,102.0,104.25,100.42,104.16,1184100.0,59.5533,60.867,58.6308,60.8145,1184100.0
2007-07-24 10:00:00,104.08,106.95,103.0,105.72,1086000.0,60.7677,62.4434,60.1372,61.7253,1086000.0
2007-07-24 10:30:00,105.72,106.59,105.42,105.87,783200.0,61.7253,62.2332,61.5501,61.8128,783200.0
2007-07-24 11:00:00,105.88,107.15,105.73,106.86,773300.0,61.8187,62.5602,61.7311,62.3909,773300.0
2007-07-24 11:30:00,106.84,107.33,105.83,106.57,814800.0,62.3792,62.6653,61.7895,62.2215,814800.0
2007-07-24 12:00:00,106.59,106.83,105.83,106.08,376500.0,62.2332,62.3734,61.7895,61.9355,376500.0
2007-07-24 12:30:00,106.09,106.17,104.96,105.03,438600.0,61.9413,61.988,61.2815,61.3224,438600.0
2007-07-24 13:00:00,105.03,105.15,104.3,104.35,442100.0,61.3224,61.3925,60.8962,60.9254,442100.0
2007-07-24 13:30:00,104.32,104.99,103.1,103.13,378700.0,60.9079,61.2991,60.1956,60.2131,378700.0
2007-07-24 14:00:00,103.13,103.74,102.01,102.96,636100.0,60.2131,60.5692,59.5592,60.1138,636100.0
2007-07-24 14:30:00,102.98,103.85,102.84,102.9,423800.0,60.1255,60.6335,60.0438,60.0788,423800.0
2007-07-24 15:00:00,102.96,103.53,102.69,103.02,384600.0,60.1138,60.4466,59.9562,60.1489,384600.0
2007-07-24 15:30:00,103.0,104.05,102.89,103.31,511900.0,60.1372,60.7502,60.073,60.3182,511900.0
2007-07-25 09:30:00,104.23,104.69,102.18,102.5,561500.0,60.8553,61.1239,59.6584,59.8453,561500.0
2007-07-25 10:00:00,102.51,104.65,102.25,102.84,581000.0,59.8511,61.1005,59.6993,60.0438,581000.0
2007-07-25 10:30:00,102.84,103.36,102.03,102.79,337300.0,60.0438,60.3474,59.5708,60.0146,337300.0
2007-07-25 11:00:00,102.77,103.46,102.51,102.81,198300.0,60.0029,60.4058,59.8511,60.0262,198300.0
2007-07-25 11:30:00,102.8,103.28,102.78,102.92,201800.0,60.0204,60.3007,60.0087,60.0905,201800.0
2007-07-25 12:00:00,103.02,103.16,102.78,103.04,151300.0,60.1489,60.2306,60.0087,60.1605,151300.0
2007-07-25 12:30:00,103.01,103.14,102.87,102.95,140500.0,60.143,60.2189,60.0613,60.108,140500.0
2007-07-25 13:00:00,102.95,103.0,102.64,102.83,242900.0,60.108,60.1372,59.927,60.0379,242900.0
2007-07-25 13:30:00,102.83,102.85,102.28,102.37,195300.0,60.0379,60.0496,59.7168,59.7694,195300.0
2007-07-25 14:00:00,102.35,102.5,101.78,101.81,243900.0,59.7577,59.8453,59.4249,59.4424,243900.0
2007-07-25 14:30:00,101.75,101.86,100.26,100.49,501900.0,59.4074,59.4716,58.5374,58.6717,501900.0
2007-07-25 15:00:00,100.49,101.75,100.42,101.71,593100.0,58.6717,59.4074,58.6308,59.384,593100.0
2007-07-25 15:30:00,101.7,102.28,101.4,101.98,547800.0,59.3782,59.7168,59.203,59.5416,547800.0
2007-07-26 09:30:00,102.39,103.5,101.77,103.09,445500.0,59.781,60.4291,59.419,60.1897,445500.0
2007-07-26 10:00:00,103.02,104.2,102.64,103.04,323000.0,60.1489,60.8378,59.927,60.1605,323000.0
2007-07-26 10:30:00,103.08,103.49,102.25,103.4,218300.0,60.1839,60.4233,59.6993,60.3707,218300.0
2007-07-26 11:00:00,103.37,103.42,102.25,102.29,118800.0,60.3532,60.3824,59.6993,59.7226,118800.0
2007-07-26 11:30:00,102.29,103.03,101.56,102.88,236500.0,59.7226,60.1547,59.2964,60.0671,236500.0
2007-07-26 12:00:00,102.87,103.01,102.33,102.47,184800.0,60.0613,60.143,59.746,59.8277,184800.0
2007-07-26 12:30:00,102.47,102.47,101.86,101.86,217000.0,59.8277,59.8277,59.4716,59.4716,217000.0
2007-07-26 13:00:00,101.85,102.07,101.56,101.66,233000.0,59.4657,59.5942,59.2964,59.3548,233000.0
2007-07-26 13:30:00,101.66,101.75,99.97,100.31,383900.0,59.3548,59.4074,58.3681,58.5666,383900.0
2007-07-26 14:00:00,100.24,100.54,99.63,99.87,352700.0,58.5257,58.7009,58.1696,58.3097,352700.0
2007-07-26 14:30:00,99.94,100.29,99.35,99.91,273300.0,58.3506,58.5549,58.0061,58.3331,273300.0
2007-07-26 15:00:00,99.91,100.89,99.83,100.4,398100.0,58.3331,58.9052,58.2864,58.6192,398100.0
2007-07-26 15:30:00,100.41,101.05,99.93,100.67,395000.0,58.625,58.9987,58.3447,58.7768,395000.0
2007-07-27 09:30:00,100.38,100.88,99.77,100.59,232800.0,58.6075,58.8994,58.2513,58.7301,232800.0
2007-07-27 10:00:00,100.55,101.12,100.14,100.19,187700.0,58.7067,59.0395,58.4674,58.4965,187700.0
2007-07-27 10:30:00,100.18,100.5,100.0,100.17,167200.0,58.4907,58.6775,58.3856,58.4849,167200.0
2007-07-27 11:00:00,100.17,101.1,100.17,100.51,173000.0,58.4849,59.0279,58.4849,58.6834,173000.0
2007-07-27 11:30:00,100.56,100.63,99.8,99.81,132800.0,58.7126,58.7534,58.2688,58.2747,132800.0
2007-07-27 12:00:00,99.86,100.23,99.78,100.07,151700.0,58.3039,58.5199,58.2572,58.4265,151700.0
2007-07-27 12:30:00,100.03,100.45,99.69,100.22,183500.0,58.4031,58.6483,58.2046,58.5141,183500.0
2007-07-27 13:00:00,100.2,100.73,100.0,100.48,185900.0,58.5024,58.8118,58.3856,58.6659,185900.0
2007-07-27 13:30:00,100.47,100.83,100.35,100.65,136500.0,58.66,58.8702,58.59,58.7651,136500.0
2007-07-27 14:00:00,100.6,100.65,100.29,100.32,150200.0,58.7359,58.7651,58.5549,58.5724,150200.0
2007-07-27 14:30:00,100.33,101.0,100.27,100.66,150600.0,58.5783,58.9695,58.5433,58.771,150600.0
2007-07-27 15:00:00,100.66,100.68,100.24,100.38,150900.0,58.771,58.7826,58.5257,58.6075,150900.0
2007-07-27 15:30:00,100.38,100.45,99.27,99.28,268200.0,58.6075,58.6483,57.9594,57.9652,268200.0
2007-07-30 09:30:00,100.1,101.21,99.77,100.77,301600.0,58.444,59.0921,58.2513,58.8352,301600.0
2007-07-30 10:00:00,100.82,101.63,100.77,101.38,184000.0,58.8644,59.3373,58.8352,59.1913,184000.0
2007-07-30 10:30:00,101.37,101.48,101.02,101.17,163500.0,59.1855,59.2497,58.9811,59.0687,163500.0
2007-07-30 11:00:00,101.15,101.55,100.93,101.21,204200.0,59.057,59.2906,58.9286,59.0921,204200.0
2007-07-30 11:30:00,101.22,101.25,100.8,100.88,168000.0,59.0979,59.1154,58.8527,58.8994,168000.0
2007-07-30 12:00:00,100.88,100.94,100.52,100.58,80800.0,58.8994,58.9344,58.6892,58.7242,80800.0
2007-07-30 12:30:00,100.55,101.29,100.55,101.22,84900.0,58.7067,59.1388,58.7067,59.0979,84900.0
2007-07-30 13:00:00,101.19,101.22,100.6,100.63,118400.0,59.0804,59.0979,58.7359,58.7534,118400.0
2007-07-30 13:30:00,100.63,100.82,100.45,100.54,165600.0,58.7534,58.8644,58.6483,58.7009,165600.0
2007-07-30 14:00:00,100.53,100.57,100.34,100.35,256900.0,58.6951,58.7184,58.5841,58.59,256900.0
2007-07-30 14:30:00,100.4,100.56,100.15,100.54,537100.0,58.6192,58.7126,58.4732,58.7009,537100.0
2007-07-30 15:00:00,100.54,100.87,100.39,100.42,202600.0,58.7009,58.8936,58.6133,58.6308,202600.0
2007-07-30 15:30:00,100.47,100.75,100.37,100.6,261700.0,58.66,58.8235,58.6016,58.7359,261700.0
2007-07-31 09:30:00,101.5,102.16,100.78,101.64,442200.0,59.2614,59.6467,58.841,59.3431,442200.0
2007-07-31 10:00:00,101.64,101.99,100.84,100.92,221600.0,59.3431,59.5475,58.8761,58.9228,221600.0
2007-07-31 10:30:00,100.88,100.94,100.4,100.72,189700.0,58.8994,58.9344,58.6192,58.806,189700.0
2007-07-31 11:00:00,100.73,100.74,100.23,100.5,161800.0,58.8118,58.8177,58.5199,58.6775,161800.0
2007-07-31 11:30:00,100.54,101.15,100.49,101.15,128900.0,58.7009,59.057,58.6717,59.057,128900.0
2007-07-31 12:00:00,101.12,101.24,100.8,100.99,87100.0,59.0395,59.1096,58.8527,58.9636,87100.0
2007-07-31 12:30:00,101.0,101.14,100.55,100.63,99900.0,58.9695,59.0512,58.7067,58.7534,99900.0
2007-07-31 13:00:00,100.64,100.89,100.29,100.38,103000.0,58.7593,58.9052,58.5549,58.6075,103000.0
2007-07-31 13:30:00,100.37,100.56,100.08,100.18,128900.0,58.6016,58.7126,58.4323,58.4907,128900.0
2007-07-31 14:00:00,100.2,100.36,99.92,99.93,141400.0,58.5024,58.5958,58.3389,58.3447,141400.0
2007-07-31 14:30:00,99.96,99.96,99.07,99.18,289700.0,58.3623,58.3623,57.8426,57.9069,289700.0
2007-07-31 15:00:00,99.18,99.75,99.1,99.58,279000.0,57.9069,58.2396,57.8601,58.1404,279000.0
2007-07-31 15:30:00,99.57,99.71,98.5,98.54,418600.0,58.1346,58.2163,57.5098,57.5332,418600.0
2007-08-01 09:30:00,98.87,100.39,98.55,100.35,287000.0,57.7259,58.6133,57.539,58.59,287000.0
2007-08-01 10:00:00,100.3,101.3,99.99,100.69,281300.0,58.5608,59.1446,58.3798,58.7885,281300.0
2007-08-01 10:30:00,100.58,100.97,100.01,100.47,174000.0,58.7242,58.952,58.3915,58.66,174000.0
2007-08-01 11:00:00,100.44,101.25,100.31,100.37,161200.0,58.6425,59.1154,58.5666,58.6016,161200.0
2007-08-01 11:30:00,100.37,101.03,100.27,100.97,161800.0,58.6016,58.987,58.5433,58.952,161800.0
2007-08-01 12:00:00,100.95,101.31,100.67,101.31,118200.0,58.9403,59.1505,58.7768,59.1505,118200.0
2007-08-01 12:30:00,101.31,101.7,100.98,101.11,153700.0,59.1505,59.3782,58.9578,59.0337,153700.0
2007-08-01 13:00:00,101.11,101.12,100.19,100.31,115600.0,59.0337,59.0395,58.4965,58.5666,115600.0
2007-08-01 13:30:00,100.29,100.72,100.1,100.44,117800.0,58.5549,58.806,58.444,58.6425,117800.0
2007-08-01 14:00:00,100.45,100.59,100.12,100.31,110500.0,58.6483,58.7301,58.4557,58.5666,110500.0
2007-08-01 14:30:00,100.31,100.63,99.84,100.08,133700.0,58.5666,58.7534,58.2922,58.4323,133700.0
2007-08-01 15:00:00,100.05,100.57,99.9,100.55,248800.0,58.4148,58.7184,58.3272,58.7067,248800.0
2007-08-01 15:30:00,100.54,102.4,100.4,101.76,532700.0,58.7009,59.7869,58.6192,59.4132,532700.0
2007-08-02 09:30:00,102.0,102.45,101.76,102.08,168500.0,59.5533,59.8161,59.4132,59.6,168500.0
2007-08-02 10:00:00,102.09,102.27,101.87,102.23,187200.0,59.6059,59.711,59.4774,59.6876,187200.0
2007-08-02 10:30:00,102.24,102.57,102.23,102.38,120200.0,59.6935,59.8861,59.6876,59.7752,120200.0
2007-08-02 11:00:00,102.4,102.75,101.75,102.14,214700.0,59.7869,59.9912,59.4074,59.6351,214700.0
2007-08-02 11:30:00,102.15,102.67,101.93,102.55,114600.0,59.6409,59.9445,59.5125,59.8744,114600.0
2007-08-02 12:00:00,102.57,102.76,102.4,102.57,158900.0,59.8861,59.9971,59.7869,59.8861,158900.0
2007-08-02 12:30:00,102.56,102.75,102.37,102.38,168600.0,59.8803,59.9912,59.7694,59.7752,168600.0
2007-08-02 13:00:00,102.38,102.41,101.68,101.78,197300.0,59.7752,59.7927,59.3665,59.4249,197300.0
2007-08-02 13:30:00,101.79,102.18,101.73,102.0,188200.0,59.4307,59.6584,59.3957,59.5533,188200.0
2007-08-02 14:00:00,102.0,102.13,101.34,101.73,229900.0,59.5533,59.6292,59.168,59.3957,229900.0
2007-08-02 14:30:00,101.72,101.97,101.45,101.58,148600.0,59.3898,59.5358,59.2322,59.3081,148600.0
2007-08-02 15:00:00,101.55,102.54,101.18,102.5,245200.0,59.2906,59.8686,59.0746,59.8453,245200.0
2007-08-02 15:30:00,102.49,102.71,102.0,102.49,348500.0,59.8394,59.9679,59.5533,59.8394,348500.0
2007-08-03 09:30:00,101.68,102.61,101.25,101.37,153700.0,59.3665,59.9095,59.1154,59.1855,153700.0
2007-08-03 10:00:00,101.32,101.97,101.06,101.51,143200.0,59.1563,59.5358,59.0045,59.2672,143200.0
2007-08-03 10:30:00,101.5,102.15,101.49,101.95,98500.0,59.2614,59.6409,59.2556,59.5241,98500.0
2007-08-03 11:00:00,101.96,102.37,101.63,101.88,112400.0,59.53,59.7694,59.3373,59.4833,112400.0
2007-08-03 11:30:00,101.92,102.23,101.84,101.94,104700.0,59.5066,59.6876,59.4599,59.5183,104700.0
2007-08-03 12:00:00,101.92,102.12,101.5,101.57,116700.0,59.5066,59.6234,59.2614,59.3023,116700.0
2007-08-03 12:30:00,101.57,101.8,101.5,101.56,107800.0,59.3023,59.4366,59.2614,59.2964,107800.0
2007-08-03 13:00:00,101.57,101.85,101.32,101.76,94100.0,59.3023,59.4657,59.1563,59.4132,94100.0
2007-08-03 13:30:00,101.7,101.75,101.32,101.63,98100.0,59.3782,59.4074,59.1563,59.3373,98100.0
2007-08-03 14:00:00,101.63,101.75,100.76,100.84,151700.0,59.3373,59.4074,58.8293,58.8761,151700.0
2007-08-03 14:30:00,100.83,101.15,100.75,100.8,155800.0,58.8702,59.057,58.8235,58.8527,155800.0
2007-08-03 15:00:00,100.8,100.82,100.06,100.07,290600.0,58.8527,58.8644,58.4206,58.4265,290600.0
2007-08-03 15:30:00,100.07,100.49,99.4,99.4,345400.0,58.4265,58.6717,58.0353,58.0353,345400.0
2007-08-06 09:30:00,99.91,100.96,99.91,100.87,164400.0,58.3331,58.9461,58.3331,58.8936,164400.0
2007-08-06 10:00:00,100.89,101.13,100.2,100.37,153600.0,58.9052,59.0454,58.5024,58.6016,153600.0
2007-08-06 10:30:00,100.33,100.89,99.75,100.22,139800.0,58.5783,58.9052,58.2396,58.5141,139800.0
2007-08-06 11:00:00,100.16,100.25,99.82,100.15,145400.0,58.479,58.5316,58.2805,58.4732,145400.0
2007-08-06 11:30:00,100.13,100.24,99.67,99.68,130200.0,58.4615,58.5257,58.1929,58.1988,130200.0
2007-08-06 12:00:00,99.7,99.84,99.53,99.66,80500.0,58.2105,58.2922,58.1112,58.1871,80500.0
2007-08-06 12:30:00,99.66,100.15,99.66,99.67,82400.0,58.1871,58.4732,58.1871,58.1929,82400.0
2007-08-06 13:00:00,99.68,99.88,99.38,99.66,97900.0,58.1988,58.3156,58.0236,58.1871,97900.0
2007-08-06 13:30:00,99.62,99.95,99.51,99.68,149500.0,58.1637,58.3564,58.0995,58.1988,149500.0
2007-08-06 14:00:00,99.68,100.09,99.57,99.81,114200.0,58.1988,58.4382,58.1346,58.2747,114200.0
2007-08-06 14:30:00,99.81,100.2,99.65,99.93,121900.0,58.2747,58.5024,58.1813,58.3447,121900.0
2007-08-06 15:00:00,99.93,100.13,99.45,100.13,181700.0,58.3447,58.4615,58.0645,58.4615,181700.0
2007-08-06 15:30:00,100.12,100.83,99.75,100.75,256700.0,58.4557,58.8702,58.2396,58.8235,256700.0
2007-08-07 09:30:00,100.2,100.25,98.88,99.03,206700.0,58.5024,58.5316,57.7317,57.8193,206700.0
2007-08-07 10:00:00,99.01,99.75,99.01,99.57,177100.0,57.8076,58.2396,57.8076,58.1346,177100.0
2007-08-07 10:30:00,99.56,99.64,98.91,98.95,180800.0,58.1287,58.1754,57.7492,57.7726,180800.0
2007-08-07 11:00:00,98.95,99.04,98.61,98.62,186900.0,57.7726,57.8251,57.5741,57.5799,186900.0
2007-08-07 11:30:00,98.62,98.72,98.3,98.4,163000.0,57.5799,57.6383,57.3931,57.4514,163000.0
2007-08-07 12:00:00,98.42,99.04,98.3,99.04,152800.0,57.4631,57.8251,57.3931,57.8251,152800.0
2007-08-07 12:30:00,99.04,99.3,99.0,99.18,116500.0,57.8251,57.9769,57.8018,57.9069,116500.0
2007-08-07 13:00:00,99.18,99.35,99.05,99.1,110400.0,57.9069,58.0061,57.8309,57.8601,110400.0
2007-08-07 13:30:00,99.1,99.61,99.04,99.55,174500.0,57.8601,58.1579,57.8251,58.1229,174500.0
2007-08-07 14:00:00,99.55,99.6,98.1,98.1,283300.0,58.1229,58.1521,57.2763,57.2763,283300.0
2007-08-07 14:30:00,98.11,99.0,97.65,99.0,345700.0,57.2821,57.8018,57.0136,57.8018,345700.0
2007-08-07 15:00:00,98.96,99.71,98.36,98.63,336200.0,57.7784,58.2163,57.4281,57.5857,336200.0
2007-08-07 15:30:00,98.64,99.09,97.89,98.14,477800.0,57.5916,57.8543,57.1537,57.2996,477800.0
2007-08-08 09:30:00,98.52,98.69,95.67,96.27,429000.0,57.5215,57.6208,55.8575,56.2078,429000.0
2007-08-08 10:00:00,96.27,96.6,95.79,96.46,317200.0,56.2078,56.4005,55.9276,56.3188,317200.0
2007-08-08 10:30:00,96.51,97.65,96.29,97.5,337800.0,56.348,57.0136,56.2195,56.926,337800.0
2007-08-08 11:00:00,97.5,97.77,96.75,96.78,318800.0,56.926,57.0836,56.4881,56.5056,318800.0
2007-08-08 11:30:00,96.75,96.79,96.35,96.68,164200.0,56.4881,56.5114,56.2545,56.4472,164200.0
2007-08-08 12:00:00,96.68,96.83,96.4,96.8,166800.0,56.4472,56.5348,56.2837,56.5173,166800.0
2007-08-08 12:30:00,96.84,97.5,96.66,96.82,220100.0,56.5406,56.926,56.4355,56.529,220100.0
2007-08-08 13:00:00,96.82,96.87,95.95,96.11,237500.0,56.529,56.5581,56.021,56.1144,237500.0
2007-08-08 13:30:00,96.12,96.51,95.85,96.02,225600.0,56.1203,56.348,55.9626,56.0619,225600.0
2007-08-08 14:00:00,96.0,96.4,95.83,96.1,367000.0,56.0502,56.2837,55.9509,56.1086,367000.0
2007-08-08 14:30:00,96.1,96.5,95.76,95.8,277800.0,56.1086,56.3421,55.9101,55.9334,277800.0
2007-08-08 15:00:00,95.82,95.88,94.42,94.5,468500.0,55.9451,55.9801,55.1277,55.1744,468500.0
2007-08-08 15:30:00,94.49,96.0,93.68,95.62,1267400.0,55.1686,56.0502,54.6956,55.8283,1267400.0
2007-08-09 09:30:00,94.5,95.6,93.9,94.25,585700.0,55.1744,55.8166,54.8241,55.0284,585700.0
2007-08-09 10:00:00,94.27,94.33,92.86,93.19,643000.0,55.0401,55.0751,54.2169,54.4096,643000.0
2007-08-09 10:30:00,93.19,93.59,92.24,92.89,622400.0,54.4096,54.6431,53.8549,54.2344,622400.0
2007-08-09 11:00:00,92.92,93.91,92.7,92.72,582000.0,54.2519,54.8299,54.1235,54.1351,582000.0
2007-08-09 11:30:00,92.73,92.91,92.25,92.58,611900.0,54.141,54.2461,53.8607,54.0534,611900.0
2007-08-09 12:00:00,92.62,92.8,92.25,92.56,459500.0,54.0768,54.1818,53.8607,54.0417,459500.0
2007-08-09 12:30:00,92.56,92.58,91.55,92.27,654500.0,54.0417,54.0534,53.452,53.8724,654500.0
2007-08-09 13:00:00,92.27,92.31,91.23,91.58,380100.0,53.8724,53.8958,53.2652,53.4695,380100.0
2007-08-09 13:30:00,91.56,92.44,91.47,92.27,338100.0,53.4579,53.9717,53.4053,53.8724,338100.0
2007-08-09 14:00:00,92.29,93.31,92.11,92.91,504700.0,53.8841,54.4796,53.779,54.2461,504700.0
2007-08-09 14:30:00,92.96,93.62,91.99,92.03,481000.0,54.2753,54.6606,53.7089,53.7323,481000.0
2007-08-09 15:00:00,92.03,92.87,91.87,92.11,454100.0,53.7323,54.2227,53.6389,53.779,454100.0
2007-08-09 15:30:00,92.11,92.2,91.19,91.19,883900.0,53.779,53.8315,53.2418,53.2418,883900.0
2007-08-10 09:30:00,90.32,91.0,88.86,90.84,1049100.0,52.7339,53.1309,51.8815,53.0375,1049100.0
2007-08-10 10:00:00,90.85,93.46,90.83,92.75,896300.0,53.0433,54.5672,53.0317,54.1527,896300.0
2007-08-10 10:30:00,92.75,93.35,91.78,92.35,655200.0,54.1527,54.503,53.5863,53.9191,655200.0
2007-08-10 11:00:00,92.35,93.39,91.91,92.74,436600.0,53.9191,54.5263,53.6622,54.1468,436600.0
2007-08-10 11:30:00,92.75,93.49,92.62,93.33,173600.0,54.1527,54.5847,54.0768,54.4913,173600.0
2007-08-10 12:00:00,93.35,95.44,93.35,94.52,517500.0,54.503,55.7232,54.503,55.1861,517500.0
2007-08-10 12:30:00,94.52,94.76,93.74,94.1,395200.0,55.1861,55.3262,54.7307,54.9409,395200.0
2007-08-10 13:00:00,94.13,95.16,93.95,95.02,414000.0,54.9584,55.5597,54.8533,55.478,414000.0
2007-08-10 13:30:00,95.05,95.11,94.26,95.04,281000.0,55.4955,55.5306,55.0343,55.4897,281000.0
2007-08-10 14:00:00,95.06,95.5,94.72,94.74,392700.0,55.5014,55.7583,55.3029,55.3145,392700.0
2007-08-10 14:30:00,94.74,95.93,94.65,95.28,532200.0,55.3145,56.0093,55.262,55.6298,532200.0
2007-08-10 15:00:00,95.31,95.88,94.87,95.65,264500.0,55.6473,55.9801,55.3904,55.8458,264500.0
2007-08-10 15:30:00,95.66,95.66,94.1,94.31,528500.0,55.8517,55.8517,54.9409,55.0635,528500.0
2007-08-13 09:30:00,95.64,97.88,95.64,97.22,576200.0,55.84,57.1478,55.84,56.7625,576200.0
2007-08-13 10:00:00,97.23,97.23,96.55,97.04,406500.0,56.7683,56.7683,56.3713,56.6574,406500.0
2007-08-13 10:30:00,97.04,97.2,96.85,97.19,235400.0,56.6574,56.7508,56.5465,56.745,235400.0
2007-08-13 11:00:00,97.2,97.88,96.91,97.87,340200.0,56.7508,57.1478,56.5815,57.142,340200.0
2007-08-13 11:30:00,97.87,98.34,97.47,97.94,223200.0,57.142,57.4164,56.9085,57.1829,223200.0
2007-08-13 12:00:00,97.94,98.47,97.81,98.29,135100.0,57.1829,57.4923,57.107,57.3872,135100.0
2007-08-13 12:30:00,98.26,99.39,98.24,99.09,233200.0,57.3697,58.0295,57.358,57.8543,233200.0
2007-08-13 13:00:00,99.1,99.45,97.82,98.38,137500.0,57.8601,58.0645,57.1128,57.4398,137500.0
2007-08-13 13:30:00,98.37,98.64,97.92,98.38,137100.0,57.4339,57.5916,57.1712,57.4398,137100.0
2007-08-13 14:00:00,98.36,98.82,98.26,98.8,231500.0,57.4281,57.6967,57.3697,57.685,231500.0
2007-08-13 14:30:00,98.8,99.2,98.72,99.0,203600.0,57.685,57.9185,57.6383,57.8018,203600.0
2007-08-13 15:00:00,99.0,99.41,98.15,98.52,477700.0,57.8018,58.0411,57.3055,57.5215,477700.0
2007-08-13 15:30:00,98.52,98.75,97.95,98.0,442700.0,57.5215,57.6558,57.1887,57.2179,442700.0
2007-08-14 09:30:00,98.08,98.33,96.51,96.63,245500.0,57.2646,57.4106,56.348,56.418,245500.0
2007-08-14 10:00:00,96.57,96.64,95.51,95.69,248600.0,56.383,56.4239,55.7641,55.8692,248600.0
2007-08-14 10:30:00,95.65,96.26,95.65,96.19,234700.0,55.8458,56.202,55.8458,56.1611,234700.0
2007-08-14 11:00:00,96.21,96.43,96.01,96.19,161100.0,56.1728,56.3012,56.056,56.1611,161100.0
2007-08-14 11:30:00,96.2,96.97,96.13,96.86,171400.0,56.167,56.6165,56.1261,56.5523,171400.0
2007-08-14 12:00:00,96.9,97.1,96.54,96.6,139800.0,56.5757,56.6924,56.3655,56.4005,139800.0
2007-08-14 12:30:00,96.62,96.92,96.45,96.77,96300.0,56.4122,56.5873,56.3129,56.4998,96300.0
2007-08-14 13:00:00,96.77,97.0,96.57,96.84,257600.0,56.4998,56.634,56.383,56.5406,257600.0
2007-08-14 13:30:00,96.85,97.02,96.7,96.87,140200.0,56.5465,56.6457,56.4589,56.5581,140200.0
2007-08-14 14:00:00,96.86,97.02,96.74,96.95,179000.0,56.5523,56.6457,56.4822,56.6049,179000.0
2007-08-14 14:30:00,96.94,97.25,96.75,96.95,163100.0,56.599,56.78,56.4881,56.6049,163100.0
2007-08-14 15:00:00,96.96,97.06,96.58,96.58,183800.0,56.6107,56.6691,56.3888,56.3888,183800.0
2007-08-14 15:30:00,96.62,96.74,95.86,95.97,299800.0,56.4122,56.4822,55.9684,56.0327,299800.0
2007-08-15 09:30:00,96.75,97.05,96.22,96.83,238000.0,56.4881,56.6632,56.1786,56.5348,238000.0
2007-08-15 10:00:00,96.83,97.17,96.35,97.06,173400.0,56.5348,56.7333,56.2545,56.6691,173400.0
2007-08-15 10:30:00,97.05,97.05,96.5,96.65,126400.0,56.6632,56.6632,56.3421,56.4297,126400.0
2007-08-15 11:00:00,96.64,96.86,96.3,96.64,92300.0,56.4239,56.5523,56.2253,56.4239,92300.0
2007-08-15 11:30:00,96.58,96.61,95.39,95.54,214300.0,56.3888,56.4063,55.694,55.7816,214300.0
2007-08-15 12:00:00,95.54,95.98,95.44,95.58,149600.0,55.7816,56.0385,55.7232,55.805,149600.0
2007-08-15 12:30:00,95.59,95.83,95.31,95.49,132500.0,55.8108,55.9509,55.6473,55.7524,132500.0
2007-08-15 13:00:00,95.48,96.14,95.34,96.14,100700.0,55.7466,56.1319,55.6648,56.1319,100700.0
2007-08-15 13:30:00,96.16,96.61,96.01,96.03,131600.0,56.1436,56.4063,56.056,56.0677,131600.0
2007-08-15 14:00:00,96.05,96.16,95.8,95.85,127300.0,56.0794,56.1436,55.9334,55.9626,127300.0
2007-08-15 14:30:00,95.87,96.15,95.24,95.55,144100.0,55.9743,56.1378,55.6065,55.7875,144100.0
2007-08-15 15:00:00,95.56,95.63,95.03,95.09,143500.0,55.7933,55.8342,55.4838,55.5189,143500.0
2007-08-15 15:30:00,95.18,95.54,94.65,94.9,246700.0,55.5714,55.7816,55.262,55.4079,246700.0
2007-08-16 09:30:00,93.61,95.0,93.47,93.5,298200.0,54.6548,55.4663,54.573,54.5905,298200.0
2007-08-16 10:00:00,93.5,93.55,92.88,92.88,271500.0,54.5905,54.6197,54.2286,54.2286,271500.0
2007-08-16 10:30:00,92.88,93.69,92.69,93.27,227100.0,54.2286,54.7015,54.1176,54.4563,227100.0
2007-08-16 11:00:00,93.27,93.75,93.23,93.57,227700.0,54.4563,54.7365,54.4329,54.6314,227700.0
2007-08-16 11:30:00,93.6,94.23,93.37,94.2,283700.0,54.6489,55.0168,54.5146,54.9992,283700.0
2007-08-16 12:00:00,94.23,94.31,93.8,94.19,254300.0,55.0168,55.0635,54.7657,54.9934,254300.0
2007-08-16 12:30:00,94.17,94.36,93.97,94.07,192300.0,54.9817,55.0927,54.865,54.9233,192300.0
2007-08-16 13:00:00,94.06,94.39,93.97,94.11,216400.0,54.9175,55.1102,54.865,54.9467,216400.0
2007-08-16 13:30:00,94.14,95.15,94.05,95.12,260400.0,54.9642,55.5539,54.9117,55.5364,260400.0
2007-08-16 14:00:00,95.12,95.98,95.0,95.85,293200.0,55.5364,56.0385,55.4663,55.9626,293200.0
2007-08-16 14:30:00,95.89,96.15,95.1,95.13,377300.0,55.986,56.1378,55.5247,55.5422,377300.0
2007-08-16 15:00:00,95.13,95.19,94.22,94.77,350000.0,55.5422,55.5773,55.0109,55.332,350000.0
2007-08-16 15:30:00,94.77,96.1,94.46,95.87,652500.0,55.332,56.1086,55.151,55.9743,652500.0
2007-08-17 09:30:00,98.48,98.48,96.35,97.11,609400.0,57.4982,57.4982,56.2545,56.6983,609400.0
2007-08-17 10:00:00,97.06,97.1,95.75,96.16,232400.0,56.6691,56.6924,55.9042,56.1436,232400.0
2007-08-17 10:30:00,96.12,96.49,95.5,96.21,178600.0,56.1203,56.3363,55.7583,56.1728,178600.0
2007-08-17 11:00:00,96.26,96.5,95.63,95.66,148800.0,56.202,56.3421,55.8342,55.8517,148800.0
2007-08-17 11:30:00,95.68,96.11,95.34,95.48,98300.0,55.8634,56.1144,55.6648,55.7466,98300.0
2007-08-17 12:00:00,95.49,96.03,95.28,95.97,98600.0,55.7524,56.0677,55.6298,56.0327,98600.0
2007-08-17 12:30:00,95.93,96.1,95.76,95.94,96200.0,56.0093,56.1086,55.9101,56.0152,96200.0
2007-08-17 13:00:00,95.95,96.1,95.63,96.03,140500.0,56.021,56.1086,55.8342,56.0677,140500.0
2007-08-17 13:30:00,96.01,96.1,95.66,95.85,98600.0,56.056,56.1086,55.8517,55.9626,98600.0
2007-08-17 14:00:00,95.83,96.05,95.58,96.05,119700.0,55.9509,56.0794,55.805,56.0794,119700.0
2007-08-17 14:30:00,96.05,96.07,95.76,95.85,102800.0,56.0794,56.0911,55.9101,55.9626,102800.0
2007-08-17 15:00:00,95.82,96.18,95.66,95.8,230700.0,55.9451,56.1553,55.8517,55.9334,230700.0
2007-08-17 15:30:00,95.8,96.5,95.8,96.15,390800.0,55.9334,56.3421,55.9334,56.1378,390800.0
2007-08-20 09:30:00,96.0,96.8,95.0,96.76,152000.0,56.0502,56.5173,55.4663,56.4939,152000.0
2007-08-20 10:00:00,96.77,96.97,96.1,96.2,111100.0,56.4998,56.6165,56.1086,56.167,111100.0
2007-08-20 10:30:00,96.14,96.75,96.0,96.12,115900.0,56.1319,56.4881,56.0502,56.1203,115900.0
2007-08-20 11:00:00,96.08,96.08,95.16,95.22,151200.0,56.0969,56.0969,55.5597,55.5948,151200.0
2007-08-20 11:30:00,95.23,95.41,94.9,94.92,118000.0,55.6006,55.7057,55.4079,55.4196,118000.0
2007-08-20 12:00:00,94.94,95.17,94.84,95.01,123700.0,55.4313,55.5656,55.3729,55.4722,123700.0
2007-08-20 12:30:00,95.01,95.24,94.85,94.99,84100.0,55.4722,55.6065,55.3788,55.4605,84100.0
2007-08-20 13:00:00,95.04,95.49,94.91,95.39,95900.0,55.4897,55.7524,55.4138,55.694,95900.0
2007-08-20 13:30:00,95.39,95.7,95.13,95.13,95000.0,55.694,55.875,55.5422,55.5422,95000.0
2007-08-20 14:00:00,95.22,95.55,94.98,95.55,63800.0,55.5948,55.7875,55.4547,55.7875,63800.0
2007-08-20 14:30:00,95.53,95.66,95.32,95.46,102500.0,55.7758,55.8517,55.6532,55.7349,102500.0
2007-08-20 15:00:00,95.46,96.57,95.38,96.53,108100.0,55.7349,56.383,55.6882,56.3596,108100.0
2007-08-20 15:30:00,96.53,96.58,96.1,96.2,193200.0,56.3596,56.3888,56.1086,56.167,193200.0
2007-08-21 09:30:00,95.1,96.46,94.85,96.32,168800.0,55.5247,56.3188,55.3788,56.237,168800.0
2007-08-21 10:00:00,96.36,96.61,96.0,96.39,99700.0,56.2604,56.4063,56.0502,56.2779,99700.0
2007-08-21 10:30:00,96.39,96.44,95.75,95.75,59100.0,56.2779,56.3071,55.9042,55.9042,59100.0
2007-08-21 11:00:00,95.82,96.26,95.33,95.97,130400.0,55.9451,56.202,55.659,56.0327,130400.0
2007-08-21 11:30:00,95.96,96.47,95.89,96.19,71100.0,56.0268,56.3246,55.986,56.1611,71100.0
2007-08-21 12:00:00,96.19,96.31,95.9,95.9,58800.0,56.1611,56.2312,55.9918,55.9918,58800.0
2007-08-21 12:30:00,95.9,95.95,95.52,95.71,82600.0,55.9918,56.021,55.7699,55.8809,82600.0
2007-08-21 13:00:00,95.71,96.01,95.48,95.75,65100.0,55.8809,56.056,55.7466,55.9042,65100.0
2007-08-21 13:30:00,95.76,95.89,95.57,95.57,53100.0,55.9101,55.986,55.7991,55.7991,53100.0
2007-08-21 14:00:00,95.57,95.78,95.32,95.71,118000.0,55.7991,55.9217,55.6532,55.8809,118000.0
2007-08-21 14:30:00,95.72,95.8,95.32,95.7,96100.0,55.8867,55.9334,55.6532,55.875,96100.0
2007-08-21 15:00:00,95.72,95.97,95.69,95.93,96700.0,55.8867,56.0327,55.8692,56.0093,96700.0
2007-08-21 15:30:00,95.91,96.06,95.46,95.52,171000.0,55.9976,56.0852,55.7349,55.7699,171000.0
2007-08-22 09:30:00,95.31,97.69,95.31,97.48,351100.0,55.6473,57.0369,55.6473,56.9143,351100.0
2007-08-22 10:00:00,97.49,97.49,96.75,97.34,184200.0,56.9201,56.9201,56.4881,56.8326,184200.0
2007-08-22 10:30:00,97.33,97.77,97.21,97.52,278600.0,56.8267,57.0836,56.7567,56.9376,278600.0
2007-08-22 11:00:00,97.47,97.88,97.25,97.77,241600.0,56.9085,57.1478,56.78,57.0836,241600.0
2007-08-22 11:30:00,97.77,98.01,97.59,97.95,199000.0,57.0836,57.2237,56.9785,57.1887,199000.0
2007-08-22 12:00:00,97.96,98.26,97.85,97.85,124900.0,57.1945,57.3697,57.1303,57.1303,124900.0
2007-08-22 12:30:00,97.91,98.1,97.57,97.88,115300.0,57.1654,57.2763,56.9668,57.1478,115300.0
2007-08-22 13:00:00,97.89,98.05,97.58,97.69,143200.0,57.1537,57.2471,56.9727,57.0369,143200.0
2007-08-22 13:30:00,97.67,97.78,97.59,97.74,105800.0,57.0252,57.0895,56.9785,57.0661,105800.0
2007-08-22 14:00:00,97.73,97.76,97.46,97.6,140600.0,57.0603,57.0778,56.9026,56.9844,140600.0
2007-08-22 14:30:00,97.61,97.76,97.51,97.6,104000.0,56.9902,57.0778,56.9318,56.9844,104000.0
2007-08-22 15:00:00,97.6,97.76,97.47,97.51,134400.0,56.9844,57.0778,56.9085,56.9318,134400.0
2007-08-22 15:30:00,97.54,98.02,97.45,97.62,181100.0,56.9493,57.2296,56.8968,56.996,181100.0
2007-08-23 09:30:00,98.0,98.5,97.79,98.39,204800.0,57.2179,57.5098,57.0953,57.4456,204800.0
2007-08-23 10:00:00,98.43,98.75,97.7,97.81,113200.0,57.469,57.6558,57.0427,57.107,113200.0
2007-08-23 10:30:00,97.8,97.81,97.17,97.2,111700.0,57.1011,57.107,56.7333,56.7508,111700.0
2007-08-23 11:00:00,97.22,97.23,96.67,96.89,130000.0,56.7625,56.7683,56.4414,56.5698,130000.0
2007-08-23 11:30:00,96.88,97.25,96.66,96.67,133500.0,56.564,56.78,56.4355,56.4414,133500.0
2007-08-23 12:00:00,96.69,96.81,96.39,96.66,116400.0,56.453,56.5231,56.2779,56.4355,116400.0
2007-08-23 12:30:00,96.69,96.85,96.5,96.74,117800.0,56.453,56.5465,56.3421,56.4822,117800.0
2007-08-23 13:00:00,96.71,96.73,96.32,96.4,103000.0,56.4647,56.4764,56.237,56.2837,103000.0
2007-08-23 13:30:00,96.45,96.99,96.28,96.78,74100.0,56.3129,56.6282,56.2137,56.5056,74100.0
2007-08-23 14:00:00,96.84,97.15,96.77,97.14,69000.0,56.5406,56.7216,56.4998,56.7158,69000.0
2007-08-23 14:30:00,97.14,97.23,96.75,97.05,112600.0,56.7158,56.7683,56.4881,56.6632,112600.0
2007-08-23 15:00:00,97.03,97.29,96.76,97.03,121200.0,56.6516,56.8034,56.4939,56.6516,121200.0
2007-08-23 15:30:00,97.03,97.13,96.71,96.93,103800.0,56.6516,56.7099,56.4647,56.5932,103800.0
2007-08-24 09:30:00,97.34,98.47,97.15,98.08,111200.0,56.8326,57.4923,56.7216,57.2646,111200.0
2007-08-24 10:00:00,98.1,98.49,98.1,98.45,126300.0,57.2763,57.504,57.2763,57.4806,126300.0
2007-08-24 10:30:00,98.4,98.5,98.25,98.47,132600.0,57.4514,57.5098,57.3639,57.4923,132600.0
2007-08-24 11:00:00,98.46,98.77,98.22,98.27,118400.0,57.4865,57.6675,57.3463,57.3755,118400.0
2007-08-24 11:30:00,98.32,98.54,98.0,98.54,97900.0,57.4047,57.5332,57.2179,57.5332,97900.0
2007-08-24 12:00:00,98.54,98.98,98.48,98.81,93000.0,57.5332,57.7901,57.4982,57.6908,93000.0
2007-08-24 12:30:00,98.76,99.0,98.76,98.83,62900.0,57.6616,57.8018,57.6616,57.7025,62900.0
2007-08-24 13:00:00,98.82,99.16,98.78,99.1,87700.0,57.6967,57.8952,57.6733,57.8601,87700.0
2007-08-24 13:30:00,99.13,99.15,98.92,99.0,88700.0,57.8777,57.8893,57.755,57.8018,88700.0
2007-08-24 14:00:00,98.99,99.23,98.99,99.14,83800.0,57.7959,57.936,57.7959,57.8835,83800.0
2007-08-24 14:30:00,99.14,99.39,98.91,99.37,101500.0,57.8835,58.0295,57.7492,58.0178,101500.0
2007-08-24 15:00:00,99.35,99.4,99.08,99.22,102400.0,58.0061,58.0353,57.8485,57.9302,102400.0
2007-08-24 15:30:00,99.25,99.94,99.23,99.9,267300.0,57.9477,58.3506,57.936,58.3272,267300.0
2007-08-27 09:30:00,99.5,99.9,99.12,99.69,121900.0,58.0937,58.3272,57.8718,58.2046,121900.0
2007-08-27 10:00:00,99.71,100.39,99.51,100.14,157300.0,58.2163,58.6133,58.0995,58.4674,157300.0
2007-08-27 10:30:00,100.15,100.49,99.9,100.44,127600.0,58.4732,58.6717,58.3272,58.6425,127600.0
2007-08-27 11:00:00,100.45,100.97,100.45,100.9,147900.0,58.6483,58.952,58.6483,58.9111,147900.0
2007-08-27 11:30:00,100.9,101.25,100.74,100.89,180600.0,58.9111,59.1154,58.8177,58.9052,180600.0
2007-08-27 12:00:00,100.88,101.47,100.82,101.44,150500.0,58.8994,59.2439,58.8644,59.2264,150500.0
2007-08-27 12:30:00,101.45,101.52,101.25,101.5,103800.0,59.2322,59.2731,59.1154,59.2614,103800.0
2007-08-27 13:00:00,101.51,101.95,101.47,101.82,125100.0,59.2672,59.5241,59.2439,59.4482,125100.0
2007-08-27 13:30:00,101.82,101.95,101.44,101.53,141100.0,59.4482,59.5241,59.2264,59.2789,141100.0
2007-08-27 14:00:00,101.51,101.96,101.48,101.95,131100.0,59.2672,59.53,59.2497,59.5241,131100.0
2007-08-27 14:30:00,101.93,102.04,101.81,101.97,180600.0,59.5125,59.5767,59.4424,59.5358,180600.0
2007-08-27 15:00:00,101.99,102.43,101.85,102.2,330000.0,59.5475,59.8044,59.4657,59.6701,330000.0
2007-08-27 15:30:00,102.18,102.5,102.07,102.41,450300.0,59.6584,59.8453,59.5942,59.7927,450300.0
2007-08-28 09:30:00,102.14,102.14,101.37,101.44,242300.0,59.6351,59.6351,59.1855,59.2264,242300.0
2007-08-28 10:00:00,101.48,101.54,100.15,100.24,165700.0,59.2497,59.2848,58.4732,58.5257,165700.0
2007-08-28 10:30:00,100.24,100.37,99.9,100.09,186000.0,58.5257,58.6016,58.3272,58.4382,186000.0
2007-08-28 11:00:00,100.11,100.15,99.23,99.3,181700.0,58.4498,58.4732,57.936,57.9769,181700.0
2007-08-28 11:30:00,99.3,99.3,99.01,99.17,160700.0,57.9769,57.9769,57.8076,57.901,160700.0
2007-08-28 12:00:00,99.17,99.51,98.99,99.5,180200.0,57.901,58.0995,57.7959,58.0937,180200.0
2007-08-28 12:30:00,99.5,99.6,99.25,99.31,125300.0,58.0937,58.1521,57.9477,57.9828,125300.0
2007-08-28 13:00:00,99.31,99.44,99.2,99.26,82000.0,57.9828,58.0587,57.9185,57.9536,82000.0
2007-08-28 13:30:00,99.25,99.26,98.94,99.0,93000.0,57.9477,57.9536,57.7667,57.8018,93000.0
2007-08-28 14:00:00,99.0,99.04,98.33,98.5,176300.0,57.8018,57.8251,57.4106,57.5098,176300.0
2007-08-28 14:30:00,98.48,98.64,98.21,98.57,164200.0,57.4982,57.5916,57.3405,57.5507,164200.0
2007-08-28 15:00:00,98.56,98.72,98.37,98.49,219900.0,57.5449,57.6383,57.4339,57.504,219900.0
2007-08-28 15:30:00,98.48,98.51,97.74,97.82,471700.0,57.4982,57.5157,57.0661,57.1128,471700.0
2007-08-29 09:30:00,98.61,99.75,98.51,99.29,254300.0,57.5741,58.2396,57.5157,57.9711,254300.0
2007-08-29 10:00:00,99.26,99.37,99.04,99.06,184300.0,57.9536,58.0178,57.8251,57.8368,184300.0
2007-08-29 10:30:00,99.05,99.45,99.0,99.44,169400.0,57.8309,58.0645,57.8018,58.0587,169400.0
2007-08-29 11:00:00,99.41,99.7,99.34,99.44,168200.0,58.0411,58.2105,58.0003,58.0587,168200.0
2007-08-29 11:30:00,99.43,99.63,99.29,99.49,124700.0,58.0528,58.1696,57.9711,58.0878,124700.0
2007-08-29 12:00:00,99.51,99.64,99.42,99.54,102500.0,58.0995,58.1754,58.047,58.117,102500.0
2007-08-29 12:30:00,99.53,99.62,99.45,99.47,122900.0,58.1112,58.1637,58.0645,58.0762,122900.0
2007-08-29 13:00:00,99.48,99.62,98.99,99.12,102400.0,58.082,58.1637,57.7959,57.8718,102400.0
2007-08-29 13:30:00,99.12,99.16,98.9,98.99,181100.0,57.8718,57.8952,57.7434,57.7959,181100.0
2007-08-29 14:00:00,98.99,99.21,98.92,98.93,113200.0,57.7959,57.9244,57.755,57.7609,113200.0
2007-08-29 14:30:00,98.94,99.21,98.86,99.16,123900.0,57.7667,57.9244,57.72,57.8952,123900.0
2007-08-29 15:00:00,99.16,99.22,98.85,99.1,129600.0,57.8952,57.9302,57.7142,57.8601,129600.0
2007-08-29 15:30:00,99.1,99.78,99.1,99.53,285500.0,57.8601,58.2572,57.8601,58.1112,285500.0
2007-08-30 09:30:00,99.71,99.71,98.35,98.93,130600.0,58.4228,58.4228,57.626,57.9658,130600.0
2007-08-30 10:00:00,98.94,99.4,98.6,98.84,134200.0,57.9717,58.2412,57.7725,57.9131,134200.0
2007-08-30 10:30:00,98.79,98.94,98.6,98.75,199000.0,57.8838,57.9717,57.7725,57.8603,199000.0
2007-08-30 11:00:00,98.75,99.31,98.72,99.31,121500.0,57.8603,58.1885,57.8428,58.1885,121500.0
2007-08-30 11:30:00,99.3,99.4,99.16,99.2,61800.0,58.1826,58.2412,58.1006,58.124,61800.0
2007-08-30 12:00:00,99.2,99.42,98.79,98.9,173400.0,58.124,58.2529,57.8838,57.9482,173400.0
2007-08-30 12:30:00,98.9,99.41,98.87,99.34,92000.0,57.9482,58.2471,57.9307,58.206,92000.0
2007-08-30 13:00:00,99.34,99.55,99.25,99.42,70000.0,58.206,58.3291,58.1533,58.2529,70000.0
2007-08-30 13:30:00,99.44,99.47,99.2,99.34,89700.0,58.2646,58.2822,58.124,58.206,89700.0
2007-08-30 14:00:00,99.33,99.36,98.86,98.87,79000.0,58.2002,58.2178,57.9248,57.9307,79000.0
2007-08-30 14:30:00,98.85,98.99,98.35,98.45,129600.0,57.9189,58.001,57.626,57.6846,129600.0
2007-08-30 15:00:00,98.41,99.2,98.36,99.16,110100.0,57.6611,58.124,57.6318,58.1006,110100.0
2007-08-30 15:30:00,99.13,99.16,98.42,98.6,147700.0,58.083,58.1006,57.667,57.7725,147700.0
2007-08-31 09:30:00,99.78,100.29,99.5,100.03,219300.0,58.4639,58.7627,58.2998,58.6103,219300.0
2007-08-31 10:00:00,100.01,100.33,99.68,99.99,216000.0,58.5986,58.7861,58.4053,58.5869,216000.0
2007-08-31 10:30:00,99.95,100.11,99.81,99.83,70800.0,58.5635,58.6572,58.4814,58.4932,70800.0
2007-08-31 11:00:00,99.81,99.93,99.44,99.76,74300.0,58.4814,58.5517,58.2646,58.4521,74300.0
2007-08-31 11:30:00,99.82,100.02,99.75,99.96,53800.0,58.4873,58.6045,58.4463,58.5693,53800.0
2007-08-31 12:00:00,99.99,99.99,99.77,99.83,26300.0,58.5869,58.5869,58.458,58.4932,26300.0
2007-08-31 12:30:00,99.86,100.05,99.84,99.95,71400.0,58.5107,58.6221,58.499,58.5635,71400.0
2007-08-31 13:00:00,99.93,99.98,99.74,99.9,33200.0,58.5517,58.581,58.4404,58.5342,33200.0
2007-08-31 13:30:00,99.9,99.94,99.69,99.73,38200.0,58.5342,58.5576,58.4111,58.4346,38200.0
2007-08-31 14:00:00,99.72,99.92,99.61,99.71,45400.0,58.4287,58.5459,58.3642,58.4228,45400.0
2007-08-31 14:30:00,99.69,99.73,99.19,99.19,76400.0,58.4111,58.4346,58.1182,58.1182,76400.0
2007-08-31 15:00:00,99.22,99.73,99.18,99.62,82900.0,58.1357,58.4346,58.1123,58.3701,82900.0
2007-08-31 15:30:00,99.62,99.82,98.98,99.01,165500.0,58.3701,58.4873,57.9951,58.0127,165500.0
2007-09-04 09:30:00,99.25,99.25,97.61,97.75,275100.0,58.1533,58.1533,57.1924,57.2744,275100.0
2007-09-04 10:00:00,97.74,98.3,97.69,98.19,132800.0,57.2686,57.5967,57.2393,57.5322,132800.0
2007-09-04 10:30:00,98.19,98.49,98.14,98.24,96000.0,57.5322,57.708,57.5029,57.5615,96000.0
2007-09-04 11:00:00,98.25,98.45,98.0,98.0,126900.0,57.5674,57.6846,57.4209,57.4209,126900.0
2007-09-04 11:30:00,98.0,98.36,97.92,98.35,112400.0,57.4209,57.6318,57.374,57.626,112400.0
2007-09-04 12:00:00,98.36,98.62,98.33,98.55,89100.0,57.6318,57.7842,57.6143,57.7432,89100.0
2007-09-04 12:30:00,98.56,98.7,98.48,98.5,96800.0,57.749,57.8311,57.7021,57.7139,96800.0
2007-09-04 13:00:00,98.48,98.66,98.37,98.57,75400.0,57.7021,57.8076,57.6377,57.7549,75400.0
2007-09-04 13:30:00,98.55,98.69,98.45,98.46,92100.0,57.7432,57.8252,57.6846,57.6904,92100.0
2007-09-04 14:00:00,98.49,98.87,98.41,98.81,103500.0,57.708,57.9307,57.6611,57.8955,103500.0
2007-09-04 14:30:00,98.79,99.14,98.78,98.97,105500.0,57.8838,58.0889,57.8779,57.9893,105500.0
2007-09-04 15:00:00,99.0,99.06,98.9,99.03,82900.0,58.0068,58.042,57.9482,58.0244,82900.0
2007-09-04 15:30:00,99.05,99.15,98.85,98.86,205900.0,58.0361,58.0947,57.9189,57.9248,205900.0
2007-09-05 09:30:00,98.56,99.24,98.11,98.86,151200.0,57.749,58.1475,57.4854,57.9248,151200.0
2007-09-05 10:00:00,98.83,98.85,97.39,98.36,230300.0,57.9072,57.9189,57.0635,57.6318,230300.0
2007-09-05 10:30:00,98.39,98.42,97.81,98.14,137800.0,57.6494,57.667,57.3096,57.5029,137800.0
2007-09-05 11:00:00,98.17,98.17,97.83,98.01,123800.0,57.5205,57.5205,57.3213,57.4268,123800.0
2007-09-05 11:30:00,97.99,98.14,97.8,98.11,86200.0,57.415,57.5029,57.3037,57.4854,86200.0
2007-09-05 12:00:00,98.13,98.42,98.05,98.21,73300.0,57.4971,57.667,57.4502,57.5439,73300.0
2007-09-05 12:30:00,98.21,98.45,98.09,98.44,84200.0,57.5439,57.6846,57.4736,57.6787,84200.0
2007-09-05 13:00:00,98.44,98.69,98.36,98.36,81100.0,57.6787,57.8252,57.6318,57.6318,81100.0
2007-09-05 13:30:00,98.36,98.43,98.2,98.36,67700.0,57.6318,57.6729,57.5381,57.6318,67700.0
2007-09-05 14:00:00,98.36,98.68,98.36,98.57,147700.0,57.6318,57.8193,57.6318,57.7549,147700.0
2007-09-05 14:30:00,98.56,98.75,98.52,98.68,112300.0,57.749,57.8603,57.7256,57.8193,112300.0
2007-09-05 15:00:00,98.68,99.0,98.66,98.92,168100.0,57.8193,58.0068,57.8076,57.96,168100.0
2007-09-05 15:30:00,98.92,99.12,98.6,98.84,340300.0,57.96,58.0771,57.7725,57.9131,340300.0
2007-09-06 09:30:00,98.86,99.23,98.52,98.63,118700.0,57.9248,58.1416,57.7256,57.79,118700.0
2007-09-06 10:00:00,98.69,98.84,97.81,97.97,147100.0,57.8252,57.9131,57.3096,57.4033,147100.0
2007-09-06 10:30:00,97.93,98.24,97.92,98.13,69300.0,57.3799,57.5615,57.374,57.4971,69300.0
2007-09-06 11:00:00,98.13,98.52,98.11,98.47,55800.0,57.4971,57.7256,57.4854,57.6963,55800.0
2007-09-06 11:30:00,98.44,98.69,98.36,98.39,91100.0,57.6787,57.8252,57.6318,57.6494,91100.0
2007-09-06 12:00:00,98.4,98.47,98.24,98.39,126300.0,57.6553,57.6963,57.5615,57.6494,126300.0
2007-09-06 12:30:00,98.38,98.43,98.24,98.35,81900.0,57.6436,57.6729,57.5615,57.626,81900.0
2007-09-06 13:00:00,98.33,98.33,97.91,97.98,97400.0,57.6143,57.6143,57.3682,57.4092,97400.0
2007-09-06 13:30:00,97.98,98.15,97.87,98.0,79100.0,57.4092,57.5088,57.3447,57.4209,79100.0
2007-09-06 14:00:00,98.0,98.07,97.85,97.9,134500.0,57.4209,57.4619,57.333,57.3623,134500.0
2007-09-06 14:30:00,97.91,98.08,97.85,98.0,67300.0,57.3682,57.4678,57.333,57.4209,67300.0
2007-09-06 15:00:00,98.0,98.14,97.9,98.11,95500.0,57.4209,57.5029,57.3623,57.4854,95500.0
2007-09-06 15:30:00,98.08,98.53,98.05,98.41,144300.0,57.4678,57.7314,57.4502,57.6611,144300.0
2007-09-07 09:30:00,97.5,98.25,97.23,97.92,205200.0,57.1279,57.5674,56.9697,57.374,205200.0
2007-09-07 10:00:00,97.93,98.1,97.11,97.24,158700.0,57.3799,57.4795,56.8994,56.9756,158700.0
2007-09-07 10:30:00,97.21,97.53,97.1,97.24,129700.0,56.958,57.1455,56.8936,56.9756,129700.0
2007-09-07 11:00:00,97.24,97.39,97.13,97.23,98900.0,56.9756,57.0635,56.9111,56.9697,98900.0
2007-09-07 11:30:00,97.22,97.39,97.15,97.18,84000.0,56.9639,57.0635,56.9229,56.9404,84000.0
2007-09-07 12:00:00,97.18,97.4,97.15,97.32,86200.0,56.9404,57.0693,56.9229,57.0225,86200.0
2007-09-07 12:30:00,97.36,97.43,97.11,97.2,85300.0,57.0459,57.0869,56.8994,56.9522,85300.0
2007-09-07 13:00:00,97.21,97.39,97.04,97.11,77200.0,56.958,57.0635,56.8584,56.8994,77200.0
2007-09-07 13:30:00,97.11,97.4,97.11,97.25,118900.0,56.8994,57.0693,56.8994,56.9815,118900.0
2007-09-07 14:00:00,97.25,97.38,96.95,97.05,131100.0,56.9815,57.0576,56.8057,56.8643,131100.0
2007-09-07 14:30:00,97.06,97.11,96.8,96.84,170600.0,56.8701,56.8994,56.7178,56.7412,170600.0
2007-09-07 15:00:00,96.82,97.23,96.76,96.78,165100.0,56.7295,56.9697,56.6944,56.7061,165100.0
2007-09-07 15:30:00,96.79,96.99,96.47,96.65,264400.0,56.7119,56.8291,56.5244,56.6299,264400.0
2007-09-10 09:30:00,96.9,97.62,96.71,97.23,113400.0,56.7764,57.1983,56.6651,56.9697,113400.0
2007-09-10 10:00:00,97.25,97.76,97.1,97.72,93300.0,56.9815,57.2803,56.8936,57.2568,93300.0
2007-09-10 10:30:00,97.68,97.85,97.41,97.66,166300.0,57.2334,57.333,57.0752,57.2217,166300.0
2007-09-10 11:00:00,97.65,97.66,97.29,97.4,176900.0,57.2158,57.2217,57.0049,57.0693,176900.0
2007-09-10 11:30:00,97.42,97.78,97.21,97.78,100000.0,57.0811,57.292,56.958,57.292,100000.0
2007-09-10 12:00:00,97.74,98.08,97.65,97.95,94400.0,57.2686,57.4678,57.2158,57.3916,94400.0
2007-09-10 12:30:00,97.93,98.38,97.91,98.31,151100.0,57.3799,57.6436,57.3682,57.6025,151100.0
2007-09-10 13:00:00,98.23,98.4,97.99,98.07,110500.0,57.5557,57.6553,57.415,57.4619,110500.0
2007-09-10 13:30:00,98.08,98.24,97.57,97.64,75100.0,57.4678,57.5615,57.169,57.21,75100.0
2007-09-10 14:00:00,97.63,97.89,97.4,97.85,93700.0,57.2041,57.3565,57.0693,57.333,93700.0
2007-09-10 14:30:00,97.82,98.02,97.46,97.61,81700.0,57.3154,57.4326,57.1045,57.1924,81700.0
2007-09-10 15:00:00,97.62,98.33,97.46,98.16,113200.0,57.1983,57.6143,57.1045,57.5147,113200.0
2007-09-10 15:30:00,98.15,98.35,97.45,97.56,244400.0,57.5088,57.626,57.0986,57.1631,244400.0
2007-09-11 09:30:00,97.88,98.4,97.0,97.86,176000.0,57.3506,57.6553,56.835,57.3389,176000.0
2007-09-11 10:00:00,97.71,98.25,97.47,98.19,80600.0,57.251,57.5674,57.1104,57.5322,80600.0
2007-09-11 10:30:00,98.2,98.26,97.94,98.01,147500.0,57.5381,57.5732,57.3857,57.4268,147500.0
2007-09-11 11:00:00,98.01,98.16,97.81,97.96,89100.0,57.4268,57.5147,57.3096,57.3975,89100.0
2007-09-11 11:30:00,97.96,98.14,94.97,97.97,112100.0,57.3975,57.5029,55.6455,57.4033,112100.0
2007-09-11 12:00:00,97.96,98.1,97.95,98.01,77000.0,57.3975,57.4795,57.3916,57.4268,77000.0
2007-09-11 12:30:00,98.0,98.13,97.96,98.01,87300.0,57.4209,57.4971,57.3975,57.4268,87300.0
2007-09-11 13:00:00,98.02,98.17,97.91,98.1,90800.0,57.4326,57.5205,57.3682,57.4795,90800.0
2007-09-11 13:30:00,98.09,98.13,97.99,98.05,84800.0,57.4736,57.4971,57.415,57.4502,84800.0
2007-09-11 14:00:00,98.04,98.45,98.02,98.45,235700.0,57.4443,57.6846,57.4326,57.6846,235700.0
2007-09-11 14:30:00,98.45,98.53,98.02,98.17,96100.0,57.6846,57.7314,57.4326,57.5205,96100.0
2007-09-11 15:00:00,98.18,98.24,97.79,97.91,123100.0,57.5264,57.5615,57.2979,57.3682,123100.0
2007-09-11 15:30:00,97.9,98.04,97.45,97.93,202600.0,57.3623,57.4443,57.0986,57.3799,202600.0
2007-09-12 09:30:00,97.7,98.87,97.52,98.06,212800.0,57.2451,57.9307,57.1397,57.4561,212800.0
2007-09-12 10:00:00,98.06,98.49,97.8,97.83,105800.0,57.4561,57.708,57.3037,57.3213,105800.0
2007-09-12 10:30:00,97.79,98.25,97.56,97.56,110000.0,57.2979,57.5674,57.1631,57.1631,110000.0
2007-09-12 11:00:00,97.57,97.86,97.5,97.72,126800.0,57.169,57.3389,57.1279,57.2568,126800.0
2007-09-12 11:30:00,97.72,97.83,97.55,97.69,81100.0,57.2568,57.3213,57.1572,57.2393,81100.0
2007-09-12 12:00:00,97.69,97.81,97.45,97.5,85600.0,57.2393,57.3096,57.0986,57.1279,85600.0
2007-09-12 12:30:00,97.5,97.58,97.23,97.4,68900.0,57.1279,57.1748,56.9697,57.0693,68900.0
2007-09-12 13:00:00,97.4,97.46,97.0,97.17,105400.0,57.0693,57.1045,56.835,56.9346,105400.0
2007-09-12 13:30:00,97.17,97.73,97.08,97.58,89100.0,56.9346,57.2627,56.8819,57.1748,89100.0
2007-09-12 14:00:00,97.56,97.94,97.54,97.56,104100.0,57.1631,57.3857,57.1514,57.1631,104100.0
2007-09-12 14:30:00,97.55,97.63,97.37,97.63,84500.0,57.1572,57.2041,57.0518,57.2041,84500.0
2007-09-12 15:00:00,97.65,97.67,97.25,97.27,142400.0,57.2158,57.2275,56.9815,56.9932,142400.0
2007-09-12 15:30:00,97.27,97.75,97.17,97.55,200100.0,56.9932,57.2744,56.9346,57.1572,200100.0
2007-09-13 09:30:00,98.65,99.23,98.37,99.01,290800.0,57.8018,58.1416,57.6377,58.0127,290800.0
2007-09-13 10:00:00,99.01,100.16,98.92,99.79,379900.0,58.0127,58.6865,57.96,58.4697,379900.0
2007-09-13 10:30:00,99.79,100.04,99.07,99.25,154000.0,58.4697,58.6162,58.0478,58.1533,154000.0
2007-09-13 11:00:00,99.23,99.47,99.13,99.42,122000.0,58.1416,58.2822,58.083,58.2529,122000.0
2007-09-13 11:30:00,99.41,99.74,99.32,99.6,109100.0,58.2471,58.4404,58.1943,58.3584,109100.0
2007-09-13 12:00:00,99.6,99.85,99.41,99.66,90600.0,58.3584,58.5049,58.2471,58.3935,90600.0
2007-09-13 12:30:00,99.66,99.66,99.39,99.6,73100.0,58.3935,58.3935,58.2353,58.3584,73100.0
2007-09-13 13:00:00,99.6,99.9,99.56,99.7,122100.0,58.3584,58.5342,58.335,58.417,122100.0
2007-09-13 13:30:00,99.72,99.85,99.44,99.54,109800.0,58.4287,58.5049,58.2646,58.3232,109800.0
2007-09-13 14:00:00,99.55,99.98,99.55,99.61,97300.0,58.3291,58.581,58.3291,58.3642,97300.0
2007-09-13 14:30:00,99.61,99.99,99.6,99.93,86600.0,58.3642,58.5869,58.3584,58.5517,86600.0
2007-09-13 15:00:00,99.94,100.0,99.49,99.57,189700.0,58.5576,58.5928,58.2939,58.3408,189700.0
2007-09-13 15:30:00,99.57,99.9,99.36,99.76,301000.0,58.3408,58.5342,58.2178,58.4521,301000.0
2007-09-14 09:30:00,99.23,100.5,98.73,100.16,321200.0,58.1416,58.8857,57.8486,58.6865,321200.0
2007-09-14 10:00:00,100.14,100.48,99.86,100.27,115900.0,58.6748,58.874,58.5107,58.751,115900.0
2007-09-14 10:30:00,100.26,100.34,100.18,100.32,101500.0,58.7451,58.792,58.6982,58.7803,101500.0
2007-09-14 11:00:00,100.29,100.7,100.28,100.58,125600.0,58.7627,59.0029,58.7568,58.9326,125600.0
2007-09-14 11:30:00,100.57,100.72,100.25,100.63,98900.0,58.9267,59.0146,58.7392,58.9619,98900.0
2007-09-14 12:00:00,100.59,100.86,100.59,100.67,93300.0,58.9385,59.0967,58.9385,58.9853,93300.0
2007-09-14 12:30:00,100.67,101.0,100.63,100.86,122100.0,58.9853,59.1787,58.9619,59.0967,122100.0
2007-09-14 13:00:00,100.87,101.25,100.78,101.17,177200.0,59.1025,59.3252,59.0498,59.2783,177200.0
2007-09-14 13:30:00,101.22,101.5,100.82,101.48,194900.0,59.3076,59.4717,59.0732,59.4599,194900.0
2007-09-14 14:00:00,101.48,101.52,100.82,101.34,152100.0,59.4599,59.4834,59.0732,59.3779,152100.0
2007-09-14 14:30:00,101.34,101.51,101.27,101.31,128000.0,59.3779,59.4775,59.3369,59.3603,128000.0
2007-09-14 15:00:00,101.31,101.54,101.15,101.46,175600.0,59.3603,59.4951,59.2666,59.4482,175600.0
2007-09-14 15:30:00,101.46,101.57,101.23,101.34,332100.0,59.4482,59.5127,59.3134,59.3779,332100.0
2007-09-17 09:30:00,100.34,101.23,100.2,100.76,315400.0,58.792,59.3134,58.7099,59.0381,315400.0
2007-09-17 10:00:00,100.76,100.99,100.71,100.84,212900.0,59.0381,59.1728,59.0088,59.0849,212900.0
2007-09-17 10:30:00,100.84,100.92,100.4,100.53,234600.0,59.0849,59.1318,58.8271,58.9033,234600.0
2007-09-17 11:00:00,100.53,100.59,100.25,100.29,97300.0,58.9033,58.9385,58.7392,58.7627,97300.0
2007-09-17 11:30:00,100.29,100.39,99.75,100.19,146600.0,58.7627,58.8213,58.4463,58.7041,146600.0
2007-09-17 12:00:00,100.19,100.21,99.85,100.13,116800.0,58.7041,58.7158,58.5049,58.6689,116800.0
2007-09-17 12:30:00,100.1,100.12,99.9,100.02,67300.0,58.6514,58.6631,58.5342,58.6045,67300.0
2007-09-17 13:00:00,100.04,100.04,99.77,99.84,86100.0,58.6162,58.6162,58.458,58.499,86100.0
2007-09-17 13:30:00,99.82,100.09,99.75,99.88,79200.0,58.4873,58.6455,58.4463,58.5224,79200.0
2007-09-17 14:00:00,99.9,99.9,99.49,99.63,163900.0,58.5342,58.5342,58.2939,58.376,163900.0
2007-09-17 14:30:00,99.63,99.68,99.32,99.38,109900.0,58.376,58.4053,58.1943,58.2295,109900.0
2007-09-17 15:00:00,99.37,99.5,99.28,99.33,183300.0,58.2236,58.2998,58.1709,58.2002,183300.0
2007-09-17 15:30:00,99.33,99.49,99.07,99.4,385300.0,58.2002,58.2939,58.0478,58.2412,385300.0
2007-09-18 09:30:00,100.95,101.42,100.48,100.69,294100.0,59.1494,59.4248,58.874,58.997,294100.0
2007-09-18 10:00:00,100.7,101.21,100.65,101.13,134500.0,59.0029,59.3017,58.9736,59.2549,134500.0
2007-09-18 10:30:00,101.12,101.3,100.81,101.01,271200.0,59.249,59.3545,59.0674,59.1845,271200.0
2007-09-18 11:00:00,101.0,101.18,100.78,100.81,198900.0,59.1787,59.2842,59.0498,59.0674,198900.0
2007-09-18 11:30:00,100.84,101.14,100.81,101.02,72200.0,59.0849,59.2607,59.0674,59.1904,72200.0
2007-09-18 12:00:00,101.02,101.19,100.98,101.04,65600.0,59.1904,59.29,59.167,59.2021,65600.0
2007-09-18 12:30:00,101.05,101.05,100.65,100.67,88900.0,59.208,59.208,58.9736,58.9853,88900.0
2007-09-18 13:00:00,100.67,100.93,100.6,100.6,92100.0,58.9853,59.1377,58.9443,58.9443,92100.0
2007-09-18 13:30:00,100.61,100.86,100.44,100.77,93500.0,58.9502,59.0967,58.8506,59.0439,93500.0
2007-09-18 14:00:00,100.76,101.93,100.28,101.69,220900.0,59.0381,59.7236,58.7568,59.583,220900.0
2007-09-18 14:30:00,101.7,101.99,101.56,101.86,191500.0,59.5888,59.7588,59.5068,59.6826,191500.0
2007-09-18 15:00:00,101.86,102.1,101.61,101.79,194800.0,59.6826,59.8232,59.5361,59.6416,194800.0
2007-09-18 15:30:00,101.82,102.16,101.75,102.03,216200.0,59.6591,59.8584,59.6181,59.7822,216200.0
2007-09-19 09:30:00,101.86,103.39,101.8,101.83,262800.0,59.6826,60.5791,59.6474,59.665,262800.0
2007-09-19 10:00:00,101.89,102.25,101.66,102.01,179300.0,59.7002,59.9111,59.5654,59.7705,179300.0
2007-09-19 10:30:00,102.03,102.03,101.5,101.8,190800.0,59.7822,59.7822,59.4717,59.6474,190800.0
2007-09-19 11:00:00,101.84,101.85,101.17,101.84,131000.0,59.6709,59.6767,59.2783,59.6709,131000.0
2007-09-19 11:30:00,101.83,101.89,101.44,101.64,142700.0,59.665,59.7002,59.4365,59.5537,142700.0
2007-09-19 12:00:00,101.59,101.63,101.31,101.44,100900.0,59.5244,59.5478,59.3603,59.4365,100900.0
2007-09-19 12:30:00,101.45,101.63,101.32,101.5,86600.0,59.4424,59.5478,59.3662,59.4717,86600.0
2007-09-19 13:00:00,101.51,101.73,101.25,101.59,113400.0,59.4775,59.6064,59.3252,59.5244,113400.0
2007-09-19 13:30:00,101.59,101.78,101.46,101.71,130000.0,59.5244,59.6357,59.4482,59.5947,130000.0
2007-09-19 14:00:00,101.68,101.71,101.06,101.07,111300.0,59.5771,59.5947,59.2138,59.2197,111300.0
2007-09-19 14:30:00,101.05,101.27,100.9,101.09,160900.0,59.208,59.3369,59.1201,59.2314,160900.0
2007-09-19 15:00:00,101.14,101.3,101.02,101.1,151700.0,59.2607,59.3545,59.1904,59.2373,151700.0
2007-09-19 15:30:00,101.1,101.15,100.83,101.14,250500.0,59.2373,59.2666,59.0791,59.2607,250500.0
2007-09-20 09:30:00,100.99,101.89,100.69,101.44,170700.0,59.1728,59.7002,58.997,59.4365,170700.0
2007-09-20 10:00:00,101.39,101.5,101.05,101.27,84300.0,59.4072,59.4717,59.208,59.3369,84300.0
2007-09-20 10:30:00,101.23,101.29,100.8,100.99,77000.0,59.3134,59.3486,59.0615,59.1728,77000.0
2007-09-20 11:00:00,100.96,101.36,100.81,101.3,96700.0,59.1552,59.3896,59.0674,59.3545,96700.0
2007-09-20 11:30:00,101.34,101.38,101.01,101.08,82800.0,59.3779,59.4013,59.1845,59.2256,82800.0
2007-09-20 12:00:00,101.1,101.52,101.07,101.25,221100.0,59.2373,59.4834,59.2197,59.3252,221100.0
2007-09-20 12:30:00,101.21,101.35,101.06,101.34,49000.0,59.3017,59.3838,59.2138,59.3779,49000.0
2007-09-20 13:00:00,101.31,101.37,101.06,101.12,58000.0,59.3603,59.3955,59.2138,59.249,58000.0
2007-09-20 13:30:00,101.09,101.25,101.0,101.16,57400.0,59.2314,59.3252,59.1787,59.2724,57400.0
2007-09-20 14:00:00,101.17,101.25,100.91,101.13,90100.0,59.2783,59.3252,59.126,59.2549,90100.0
2007-09-20 14:30:00,101.12,101.25,101.02,101.06,109300.0,59.249,59.3252,59.1904,59.2138,109300.0
2007-09-20 15:00:00,101.08,101.25,100.83,101.19,293300.0,59.2256,59.3252,59.0791,59.29,293300.0
2007-09-20 15:30:00,101.2,101.32,101.08,101.08,149100.0,59.2959,59.3662,59.2256,59.2256,149100.0
2007-09-21 09:30:00,101.99,101.99,101.49,101.65,717100.0,59.7588,59.7588,59.4658,59.5595,717100.0
2007-09-21 10:00:00,101.7,103.06,101.68,103.0,339400.0,59.5888,60.3857,59.5771,60.3505,339400.0
2007-09-21 10:30:00,103.05,103.25,102.91,103.2,165600.0,60.3798,60.497,60.2978,60.4677,165600.0
2007-09-21 11:00:00,103.2,103.29,102.72,102.78,116100.0,60.4677,60.5205,60.1865,60.2216,116100.0
2007-09-21 11:30:00,102.75,102.96,102.42,102.57,82800.0,60.2041,60.3271,60.0107,60.0986,82800.0
2007-09-21 12:00:00,102.57,102.96,102.55,102.95,82200.0,60.0986,60.3271,60.0869,60.3212,82200.0
2007-09-21 12:30:00,102.95,103.42,102.54,103.11,90400.0,60.3212,60.5966,60.081,60.415,90400.0
2007-09-21 13:00:00,103.11,103.24,102.94,103.03,67900.0,60.415,60.4912,60.3154,60.3681,67900.0
2007-09-21 13:30:00,103.03,103.25,101.04,102.92,72200.0,60.3681,60.497,59.2021,60.3037,72200.0
2007-09-21 14:00:00,102.93,103.1,102.91,103.06,70900.0,60.3095,60.4091,60.2978,60.3857,70900.0
2007-09-21 14:30:00,103.06,103.18,102.91,102.99,90200.0,60.3857,60.456,60.2978,60.3447,90200.0
2007-09-21 15:00:00,102.98,103.42,102.98,103.37,134600.0,60.3388,60.5966,60.3388,60.5673,134600.0
2007-09-21 15:30:00,103.37,103.47,103.11,103.13,386300.0,60.5673,60.6259,60.415,60.4267,386300.0
2007-09-24 09:30:00,103.81,104.01,102.4,102.49,271900.0,60.8251,60.9423,59.999,60.0517,271900.0
2007-09-24 10:00:00,102.5,102.76,102.22,102.37,165900.0,60.0576,60.2099,59.8935,59.9814,165900.0
2007-09-24 10:30:00,102.41,102.43,102.27,102.41,125500.0,60.0048,60.0166,59.9228,60.0048,125500.0
2007-09-24 11:00:00,102.39,102.45,102.26,102.42,97400.0,59.9931,60.0283,59.917,60.0107,97400.0
2007-09-24 11:30:00,102.45,102.46,102.3,102.31,86700.0,60.0283,60.0341,59.9404,59.9463,86700.0
2007-09-24 12:00:00,102.31,102.41,102.28,102.29,160500.0,59.9463,60.0048,59.9287,59.9345,160500.0
2007-09-24 12:30:00,102.3,102.4,102.22,102.4,121400.0,59.9404,59.999,59.8935,59.999,121400.0
2007-09-24 13:00:00,102.39,102.47,102.28,102.34,64800.0,59.9931,60.04,59.9287,59.9638,64800.0
2007-09-24 13:30:00,102.34,102.34,102.09,102.15,124200.0,59.9638,59.9638,59.8173,59.8525,124200.0
2007-09-24 14:00:00,102.16,102.48,102.16,102.26,98700.0,59.8584,60.0459,59.8584,59.917,98700.0
2007-09-24 14:30:00,102.25,102.3,102.09,102.25,238700.0,59.9111,59.9404,59.8173,59.9111,238700.0
2007-09-24 15:00:00,102.24,102.42,102.16,102.28,124300.0,59.9052,60.0107,59.8584,59.9287,124300.0
2007-09-24 15:30:00,102.29,102.46,102.22,102.46,327100.0,59.9345,60.0341,59.8935,60.0341,327100.0
2007-09-25 09:30:00,102.3,104.0,102.28,103.9,292100.0,59.9404,60.9365,59.9287,60.8779,292100.0
2007-09-25 10:00:00,103.89,104.97,103.71,104.72,256100.0,60.872,61.5048,60.7666,61.3583,256100.0
2007-09-25 10:30:00,104.72,105.0,104.52,104.88,200500.0,61.3583,61.5224,61.2412,61.4521,200500.0
2007-09-25 11:00:00,104.9,105.12,104.74,104.92,245500.0,61.4638,61.5927,61.3701,61.4755,245500.0
2007-09-25 11:30:00,104.94,105.09,104.83,104.93,188300.0,61.4872,61.5751,61.4228,61.4814,188300.0
2007-09-25 12:00:00,104.9,104.9,104.32,104.4,99500.0,61.4638,61.4638,61.124,61.1708,99500.0
2007-09-25 12:30:00,104.4,104.46,104.14,104.44,87000.0,61.1708,61.206,61.0185,61.1943,87000.0
2007-09-25 13:00:00,104.44,104.78,104.31,104.7,232100.0,61.1943,61.3935,61.1181,61.3466,232100.0
2007-09-25 13:30:00,104.7,104.85,104.63,104.8,113400.0,61.3466,61.4345,61.3056,61.4052,113400.0
2007-09-25 14:00:00,104.81,104.9,104.48,104.85,223100.0,61.4111,61.4638,61.2177,61.4345,223100.0
2007-09-25 14:30:00,104.84,105.0,104.77,104.93,107700.0,61.4286,61.5224,61.3876,61.4814,107700.0
2007-09-25 15:00:00,104.9,105.1,104.75,104.83,178400.0,61.4638,61.581,61.3759,61.4228,178400.0
2007-09-25 15:30:00,104.83,105.11,104.71,105.09,253300.0,61.4228,61.5868,61.3525,61.5751,253300.0
2007-09-26 09:30:00,105.11,106.41,104.42,106.38,317200.0,61.5868,62.3486,61.1826,62.331,317200.0
2007-09-26 10:00:00,106.37,107.0,106.0,106.48,451500.0,62.3251,62.6943,62.1083,62.3896,451500.0
2007-09-26 10:30:00,106.49,106.88,106.0,106.2,366700.0,62.3954,62.6239,62.1083,62.2255,366700.0
2007-09-26 11:00:00,106.22,106.5,106.15,106.36,162100.0,62.2372,62.4013,62.1962,62.3193,162100.0
2007-09-26 11:30:00,106.37,106.52,106.33,106.41,185600.0,62.3251,62.413,62.3017,62.3486,185600.0
2007-09-26 12:00:00,106.44,106.62,105.99,106.15,154200.0,62.3661,62.4716,62.1025,62.1962,154200.0
2007-09-26 12:30:00,106.18,106.33,106.15,106.2,93200.0,62.2138,62.3017,62.1962,62.2255,93200.0
2007-09-26 13:00:00,106.2,106.4,106.1,106.15,144700.0,62.2255,62.3427,62.1669,62.1962,144700.0
2007-09-26 13:30:00,106.13,106.21,105.49,105.75,196600.0,62.1845,62.2314,61.8095,61.9618,196600.0
2007-09-26 14:00:00,105.78,105.9,105.17,105.4,177500.0,61.9794,62.0497,61.622,61.7568,177500.0
2007-09-26 14:30:00,105.39,105.75,105.33,105.58,307600.0,61.7509,61.9618,61.7158,61.8622,307600.0
2007-09-26 15:00:00,105.61,106.02,105.52,106.02,208100.0,61.8798,62.12,61.8271,62.12,208100.0
2007-09-26 15:30:00,106.03,106.11,105.29,105.71,347700.0,62.1259,62.1728,61.6923,61.9384,347700.0
2007-09-27 09:30:00,105.59,105.59,104.41,104.63,265400.0,61.8681,61.8681,61.1767,61.3056,265400.0
2007-09-27 10:00:00,104.64,105.38,104.6,105.24,205800.0,61.3115,61.745,61.288,61.663,205800.0
2007-09-27 10:30:00,105.24,105.41,104.74,104.75,122400.0,61.663,61.7626,61.3701,61.3759,122400.0
2007-09-27 11:00:00,104.79,104.86,104.25,104.25,147900.0,61.3994,61.4404,61.083,61.083,147900.0
2007-09-27 11:30:00,104.25,104.3,103.81,104.02,194900.0,61.083,61.1122,60.8251,60.9482,194900.0
2007-09-27 12:00:00,104.02,104.29,103.93,104.11,118000.0,60.9482,61.1064,60.8955,61.0009,118000.0
2007-09-27 12:30:00,104.12,105.96,104.05,105.43,711100.0,61.0068,62.0849,60.9658,61.7743,711100.0
2007-09-27 13:00:00,105.45,105.89,105.25,105.4,180100.0,61.7861,62.0439,61.6689,61.7568,180100.0
2007-09-27 13:30:00,105.39,105.66,105.0,105.34,193600.0,61.7509,61.9091,61.5224,61.7216,193600.0
2007-09-27 14:00:00,105.34,105.69,105.05,105.55,185100.0,61.7216,61.9267,61.5517,61.8447,185100.0
2007-09-27 14:30:00,105.56,105.79,105.48,105.66,284400.0,61.8505,61.9853,61.8036,61.9091,284400.0
2007-09-27 15:00:00,105.66,105.84,105.61,105.76,333700.0,61.9091,62.0146,61.8798,61.9677,333700.0
2007-09-27 15:30:00,105.78,106.89,105.73,106.8,798700.0,61.9794,62.6298,61.9501,62.5771,798700.0
2007-09-28 09:30:00,106.85,108.36,106.49,108.14,394400.0,62.6064,63.4911,62.3954,63.3622,394400.0
2007-09-28 10:00:00,108.14,108.4,107.82,107.86,197100.0,63.3622,63.5146,63.1747,63.1981,197100.0
2007-09-28 10:30:00,107.86,107.98,107.58,107.96,156700.0,63.1981,63.2685,63.0341,63.2567,156700.0
2007-09-28 11:00:00,107.94,108.18,107.75,108.12,196400.0,63.245,63.3856,63.1337,63.3505,196400.0
2007-09-28 11:30:00,108.13,108.24,108.04,108.09,98100.0,63.3564,63.4208,63.3036,63.3329,98100.0
2007-09-28 12:00:00,108.09,108.11,107.96,108.01,120900.0,63.3329,63.3446,63.2567,63.286,120900.0
2007-09-28 12:30:00,108.01,108.13,107.96,108.08,129300.0,63.286,63.3564,63.2567,63.3271,129300.0
2007-09-28 13:00:00,108.07,108.24,107.97,108.17,136700.0,63.3212,63.4208,63.2626,63.3798,136700.0
2007-09-28 13:30:00,108.16,108.35,108.1,108.35,105600.0,63.3739,63.4853,63.3388,63.4853,105600.0
2007-09-28 14:00:00,108.35,108.45,108.11,108.3,124700.0,63.4853,63.5438,63.3446,63.456,124700.0
2007-09-28 14:30:00,108.3,108.57,108.21,108.33,197600.0,63.456,63.6142,63.4032,63.4735,197600.0
2007-09-28 15:00:00,108.32,108.46,107.85,108.26,299300.0,63.4677,63.5497,63.1923,63.4325,299300.0
2007-09-28 15:30:00,108.25,108.75,108.12,108.53,370700.0,63.4267,63.7196,63.3505,63.5907,370700.0
2007-10-01 09:30:00,108.15,108.88,108.06,108.43,356600.0,63.3681,63.7958,63.3153,63.5321,356600.0
2007-10-01 10:00:00,108.43,108.97,108.32,108.59,247200.0,63.5321,63.8485,63.4677,63.6259,247200.0
2007-10-01 10:30:00,108.54,108.67,108.35,108.45,217300.0,63.5966,63.6728,63.4853,63.5438,217300.0
2007-10-01 11:00:00,108.44,108.5,108.39,108.4,201100.0,63.538,63.5731,63.5087,63.5146,201100.0
2007-10-01 11:30:00,108.4,108.57,108.39,108.48,192000.0,63.5146,63.6142,63.5087,63.5614,192000.0
2007-10-01 12:00:00,108.47,108.67,108.45,108.6,195500.0,63.5556,63.6728,63.5438,63.6317,195500.0
2007-10-01 12:30:00,108.6,108.67,108.58,108.61,180300.0,63.6317,63.6728,63.62,63.6376,180300.0
2007-10-01 13:00:00,108.6,109.86,108.6,109.38,461100.0,63.6317,64.37,63.6317,64.0888,461100.0
2007-10-01 13:30:00,109.38,109.74,109.15,109.25,300600.0,64.0888,64.2997,63.954,64.0126,300600.0
2007-10-01 14:00:00,109.23,109.37,108.58,108.91,168600.0,64.0009,64.0829,63.62,63.8134,168600.0
2007-10-01 14:30:00,108.93,108.98,108.6,108.77,183400.0,63.8251,63.8544,63.6317,63.7313,183400.0
2007-10-01 15:00:00,108.77,108.99,108.69,108.84,159600.0,63.7313,63.8602,63.6845,63.7724,159600.0
2007-10-01 15:30:00,108.85,108.88,108.35,108.58,377600.0,63.7782,63.7958,63.4853,63.62,377600.0
2007-10-02 09:30:00,109.01,110.31,108.78,109.37,605200.0,63.872,64.6337,63.7372,64.0829,605200.0
2007-10-02 10:00:00,109.38,109.83,109.02,109.03,229600.0,64.0888,64.3524,63.8778,63.8837,229600.0
2007-10-02 10:30:00,109.01,109.01,108.32,108.35,209400.0,63.872,63.872,63.4677,63.4853,209400.0
2007-10-02 11:00:00,108.31,108.38,108.0,108.1,236300.0,63.4618,63.5028,63.2802,63.3388,236300.0
2007-10-02 11:30:00,108.09,108.37,108.02,108.26,111100.0,63.3329,63.497,63.2919,63.4325,111100.0
2007-10-02 12:00:00,108.27,108.31,107.58,108.02,393700.0,63.4384,63.4618,63.0341,63.2919,393700.0
2007-10-02 12:30:00,108.01,108.07,107.64,107.65,205200.0,63.286,63.3212,63.0692,63.0751,205200.0
2007-10-02 13:00:00,107.69,107.85,107.52,107.57,121400.0,63.0985,63.1923,62.9989,63.0282,121400.0
2007-10-02 13:30:00,107.57,107.72,107.42,107.58,175400.0,63.0282,63.1161,62.9403,63.0341,175400.0
2007-10-02 14:00:00,107.62,107.65,107.49,107.57,170900.0,63.0575,63.0751,62.9814,63.0282,170900.0
2007-10-02 14:30:00,107.57,107.65,107.42,107.46,163600.0,63.0282,63.0751,62.9403,62.9638,163600.0
2007-10-02 15:00:00,107.48,107.55,107.33,107.41,254400.0,62.9755,63.0165,62.8876,62.9345,254400.0
2007-10-02 15:30:00,107.43,107.87,107.38,107.69,284400.0,62.9462,63.204,62.9169,63.0985,284400.0
2007-10-03 09:30:00,107.11,107.36,106.71,106.79,183600.0,62.7587,62.9052,62.5243,62.5712,183600.0
2007-10-03 10:00:00,106.83,107.11,106.75,106.84,144000.0,62.5946,62.7587,62.5478,62.6005,144000.0
2007-10-03 10:30:00,106.87,107.07,106.81,107.02,123900.0,62.6181,62.7353,62.5829,62.706,123900.0
2007-10-03 11:00:00,107.02,107.03,106.79,106.91,162100.0,62.706,62.7118,62.5712,62.6415,162100.0
2007-10-03 11:30:00,106.94,107.02,106.9,106.99,88100.0,62.6591,62.706,62.6357,62.6884,88100.0
2007-10-03 12:00:00,106.99,107.35,106.98,107.29,125100.0,62.6884,62.8993,62.6825,62.8642,125100.0
2007-10-03 12:30:00,107.3,107.31,107.1,107.27,53000.0,62.87,62.8759,62.7528,62.8525,53000.0
2007-10-03 13:00:00,107.25,107.29,106.95,107.16,94100.0,62.8407,62.8642,62.665,62.788,94100.0
2007-10-03 13:30:00,107.14,107.26,106.9,107.05,183700.0,62.7763,62.8466,62.6357,62.7235,183700.0
2007-10-03 14:00:00,107.03,107.13,106.75,106.75,124200.0,62.7118,62.7704,62.5478,62.5478,124200.0
2007-10-03 14:30:00,106.76,107.02,106.64,107.01,121600.0,62.5536,62.706,62.4833,62.7001,121600.0
2007-10-03 15:00:00,106.98,107.12,106.89,107.0,121200.0,62.6825,62.7646,62.6298,62.6943,121200.0
2007-10-03 15:30:00,107.0,107.16,106.91,107.04,191600.0,62.6943,62.788,62.6415,62.7177,191600.0
2007-10-04 09:30:00,107.55,109.0,107.05,108.56,338500.0,63.0165,63.8661,62.7235,63.6083,338500.0
2007-10-04 10:00:00,108.53,109.17,108.41,108.76,204000.0,63.5907,63.9657,63.5204,63.7255,204000.0
2007-10-04 10:30:00,108.72,109.58,108.72,109.27,152100.0,63.702,64.2059,63.702,64.0243,152100.0
2007-10-04 11:00:00,109.31,109.34,108.62,108.82,218400.0,64.0477,64.0653,63.6435,63.7606,218400.0
2007-10-04 11:30:00,108.82,109.1,108.79,109.04,77000.0,63.7606,63.9247,63.7431,63.8895,77000.0
2007-10-04 12:00:00,109.02,109.44,108.98,109.44,72400.0,63.8778,64.1239,63.8544,64.1239,72400.0
2007-10-04 12:30:00,109.47,109.9,109.42,109.63,108400.0,64.1415,64.3934,64.1122,64.2352,108400.0
2007-10-04 13:00:00,109.63,109.71,109.45,109.45,255000.0,64.2352,64.2821,64.1298,64.1298,255000.0
2007-10-04 13:30:00,109.44,109.64,109.15,109.24,82600.0,64.1239,64.2411,63.954,64.0067,82600.0
2007-10-04 14:00:00,109.24,109.25,109.02,109.1,106600.0,64.0067,64.0126,63.8778,63.9247,106600.0
2007-10-04 14:30:00,109.1,109.12,108.95,109.0,315000.0,63.9247,63.9364,63.8368,63.8661,315000.0
2007-10-04 15:00:00,109.0,109.02,108.65,108.66,249500.0,63.8661,63.8778,63.661,63.6669,249500.0
2007-10-04 15:30:00,108.68,109.04,108.5,109.0,392400.0,63.6786,63.8895,63.5731,63.8661,392400.0
2007-10-05 09:30:00,109.75,109.99,109.01,109.55,159400.0,64.3056,64.4462,63.872,64.1884,159400.0
2007-10-05 10:00:00,109.57,109.83,109.1,109.13,95700.0,64.2001,64.3524,63.9247,63.9423,95700.0
2007-10-05 10:30:00,109.13,109.36,109.0,109.22,114100.0,63.9423,64.077,63.8661,63.995,114100.0
2007-10-05 11:00:00,109.21,109.6,109.03,109.08,95700.0,63.9892,64.2177,63.8837,63.913,95700.0
2007-10-05 11:30:00,109.08,109.28,109.05,109.26,76000.0,63.913,64.0302,63.8954,64.0184,76000.0
2007-10-05 12:00:00,109.25,109.27,108.68,108.69,98600.0,64.0126,64.0243,63.6786,63.6845,98600.0
2007-10-05 12:30:00,108.68,108.95,108.62,108.87,131000.0,63.6786,63.8368,63.6435,63.7899,131000.0
2007-10-05 13:00:00,108.87,108.98,108.5,108.97,124200.0,63.7899,63.8544,63.5731,63.8485,124200.0
2007-10-05 13:30:00,108.98,109.6,108.95,108.97,205300.0,63.8544,64.2177,63.8368,63.8485,205300.0
2007-10-05 14:00:00,108.97,109.13,108.71,108.76,109900.0,63.8485,63.9423,63.6962,63.7255,109900.0
2007-10-05 14:30:00,108.76,108.83,108.42,108.76,134500.0,63.7255,63.7665,63.5263,63.7255,134500.0
2007-10-05 15:00:00,108.76,109.06,108.6,108.67,131300.0,63.7255,63.9013,63.6317,63.6728,131300.0
2007-10-05 15:30:00,108.66,108.85,108.3,108.6,262500.0,63.6669,63.7782,63.456,63.6317,262500.0
2007-10-08 09:30:00,108.4,109.57,108.06,108.92,163400.0,63.5146,64.2001,63.3153,63.8192,163400.0
2007-10-08 10:00:00,108.92,109.1,108.78,108.82,89200.0,63.8192,63.9247,63.7372,63.7606,89200.0
2007-10-08 10:30:00,108.84,109.4,108.65,109.29,142100.0,63.7724,64.1005,63.661,64.036,142100.0
2007-10-08 11:00:00,109.26,109.3,108.66,108.69,119000.0,64.0184,64.0419,63.6669,63.6845,119000.0
2007-10-08 11:30:00,108.68,108.75,108.47,108.71,77000.0,63.6786,63.7196,63.5556,63.6962,77000.0
2007-10-08 12:00:00,108.7,108.82,108.65,108.78,41800.0,63.6903,63.7606,63.661,63.7372,41800.0
2007-10-08 12:30:00,108.74,108.88,108.5,108.82,75300.0,63.7138,63.7958,63.5731,63.7606,75300.0
2007-10-08 13:00:00,108.82,108.87,108.64,108.68,77500.0,63.7606,63.7899,63.6552,63.6786,77500.0
2007-10-08 13:30:00,108.71,108.81,108.48,108.62,81700.0,63.6962,63.7548,63.5614,63.6435,81700.0
2007-10-08 14:00:00,108.62,108.81,108.54,108.77,71800.0,63.6435,63.7548,63.5966,63.7313,71800.0
2007-10-08 14:30:00,108.75,109.15,108.71,109.1,107900.0,63.7196,63.954,63.6962,63.9247,107900.0
2007-10-08 15:00:00,109.08,109.28,109.0,109.16,109700.0,63.913,64.0302,63.8661,63.9599,109700.0
2007-10-08 15:30:00,109.17,109.27,108.91,109.07,135700.0,63.9657,64.0243,63.8134,63.9071,135700.0
2007-10-09 09:30:00,109.17,109.43,109.01,109.39,320200.0,63.9657,64.1181,63.872,64.0946,320200.0
2007-10-09 10:00:00,109.36,109.41,109.16,109.32,185500.0,64.077,64.1063,63.9599,64.0536,185500.0
2007-10-09 10:30:00,109.3,109.85,109.24,109.83,195700.0,64.0419,64.3641,64.0067,64.3524,195700.0
2007-10-09 11:00:00,109.82,110.0,109.63,109.9,100800.0,64.3466,64.452,64.2352,64.3934,100800.0
2007-10-09 11:30:00,109.85,109.9,109.63,109.65,56300.0,64.3641,64.3934,64.2352,64.247,56300.0
2007-10-09 12:00:00,109.64,110.35,109.63,110.32,169100.0,64.2411,64.6571,64.2352,64.6395,169100.0
2007-10-09 12:30:00,110.29,110.87,110.24,110.72,212900.0,64.622,64.9618,64.5927,64.8739,212900.0
2007-10-09 13:00:00,110.71,110.89,110.32,110.32,154600.0,64.868,64.9735,64.6395,64.6395,154600.0
2007-10-09 13:30:00,110.32,110.61,110.29,110.47,121000.0,64.6395,64.8095,64.622,64.7274,121000.0
2007-10-09 14:00:00,110.45,110.78,110.32,110.71,209200.0,64.7157,64.9091,64.6395,64.868,209200.0
2007-10-09 14:30:00,110.72,111.75,110.68,111.44,410000.0,64.8739,65.4774,64.8505,65.2958,410000.0
2007-10-09 15:00:00,111.4,111.76,111.25,111.6,276300.0,65.2723,65.4833,65.1844,65.3895,276300.0
2007-10-09 15:30:00,111.58,111.66,111.11,111.23,271700.0,65.3778,65.4247,65.1024,65.1727,271700.0
2007-10-10 09:30:00,110.97,112.0,110.61,111.22,480500.0,65.0204,65.6239,64.8095,65.1669,480500.0
2007-10-10 10:00:00,111.28,111.57,110.85,111.19,260800.0,65.202,65.3719,64.9501,65.1493,260800.0
2007-10-10 10:30:00,111.15,111.47,110.9,111.17,254400.0,65.1259,65.3133,64.9794,65.1376,254400.0
2007-10-10 11:00:00,111.17,111.23,110.95,111.07,144800.0,65.1376,65.1727,65.0087,65.079,144800.0
2007-10-10 11:30:00,111.07,111.17,110.08,110.64,288300.0,65.079,65.1376,64.4989,64.827,288300.0
2007-10-10 12:00:00,110.64,110.74,109.85,109.96,235200.0,64.827,64.8856,64.3641,64.4286,235200.0
2007-10-10 12:30:00,109.98,110.67,109.91,110.33,306900.0,64.4403,64.8446,64.3993,64.6454,306900.0
2007-10-10 13:00:00,110.3,110.43,110.04,110.27,121700.0,64.6278,64.704,64.4755,64.6102,121700.0
2007-10-10 13:30:00,110.26,110.63,110.13,110.39,267000.0,64.6044,64.8212,64.5282,64.6805,267000.0
2007-10-10 14:00:00,110.41,110.5,110.25,110.36,195100.0,64.6923,64.745,64.5985,64.663,195100.0
2007-10-10 14:30:00,110.33,110.44,110.04,110.29,122800.0,64.6454,64.7098,64.4755,64.622,122800.0
2007-10-10 15:00:00,110.26,110.85,110.23,110.61,201800.0,64.6044,64.9501,64.5868,64.8095,201800.0
2007-10-10 15:30:00,110.6,110.99,110.54,110.67,317800.0,64.8036,65.0321,64.7684,64.8446,317800.0
2007-10-11 09:30:00,111.6,112.0,111.44,111.62,139600.0,65.3895,65.6239,65.2958,65.4012,139600.0
2007-10-11 10:00:00,111.72,112.35,111.48,112.31,327600.0,65.4598,65.829,65.3192,65.8055,327600.0
2007-10-11 10:30:00,112.34,112.78,112.21,112.72,175700.0,65.8231,66.0809,65.7469,66.0458,175700.0
2007-10-11 11:00:00,112.73,113.09,112.49,112.86,169500.0,66.0516,66.2626,65.911,66.1278,169500.0
2007-10-11 11:30:00,112.86,113.05,112.8,112.87,142200.0,66.1278,66.2391,66.0926,66.1336,142200.0
2007-10-11 12:00:00,112.86,113.06,112.66,112.98,137900.0,66.1278,66.245,66.0106,66.1981,137900.0
2007-10-11 12:30:00,113.01,113.12,112.93,113.08,109400.0,66.2157,66.2801,66.1688,66.2567,109400.0
2007-10-11 13:00:00,113.06,113.18,112.95,113.05,185200.0,66.245,66.3153,66.1805,66.2391,185200.0
2007-10-11 13:30:00,113.04,113.74,113.03,113.29,190600.0,66.2333,66.6434,66.2274,66.3797,190600.0
2007-10-11 14:00:00,113.28,113.29,112.38,112.47,218500.0,66.3739,66.3797,65.8465,65.8993,218500.0
2007-10-11 14:30:00,112.45,113.19,112.15,112.61,220500.0,65.8876,66.3211,65.7118,65.9813,220500.0
2007-10-11 15:00:00,112.63,112.81,111.69,111.9,265200.0,65.993,66.0985,65.4423,65.5653,265200.0
2007-10-11 15:30:00,111.9,112.3,111.81,111.94,260600.0,65.5653,65.7997,65.5126,65.5887,260600.0
2007-10-12 09:30:00,111.87,112.06,111.37,111.54,237100.0,65.5477,65.659,65.2548,65.3544,237100.0
2007-10-12 10:00:00,111.52,111.53,111.0,111.45,139400.0,65.3426,65.3485,65.038,65.3016,139400.0
2007-10-12 10:30:00,111.43,111.49,111.36,111.47,65000.0,65.2899,65.3251,65.2489,65.3133,65000.0
2007-10-12 11:00:00,111.47,111.54,111.06,111.27,106400.0,65.3133,65.3544,65.0731,65.1962,106400.0
2007-10-12 11:30:00,111.24,111.32,111.0,111.03,83200.0,65.1786,65.2255,65.038,65.0555,83200.0
2007-10-12 12:00:00,111.04,111.26,110.76,111.12,95400.0,65.0614,65.1903,64.8973,65.1083,95400.0
2007-10-12 12:30:00,111.12,111.38,111.06,111.25,71600.0,65.1083,65.2606,65.0731,65.1844,71600.0
2007-10-12 13:00:00,111.3,111.3,110.8,110.92,74400.0,65.2137,65.2137,64.9208,64.9911,74400.0
2007-10-12 13:30:00,110.96,111.33,110.84,111.14,104800.0,65.0145,65.2313,64.9442,65.12,104800.0
2007-10-12 14:00:00,111.13,111.29,111.04,111.19,112400.0,65.1141,65.2079,65.0614,65.1493,112400.0
2007-10-12 14:30:00,111.2,111.31,111.16,111.26,126100.0,65.1551,65.2196,65.1317,65.1903,126100.0
2007-10-12 15:00:00,111.27,111.28,110.93,110.94,142700.0,65.1962,65.202,64.9969,65.0028,142700.0
2007-10-12 15:30:00,110.94,111.65,110.94,111.59,292800.0,65.0028,65.4188,65.0028,65.3837,292800.0
2007-10-15 09:30:00,111.97,112.11,111.2,111.38,150000.0,65.6063,65.6883,65.1551,65.2606,150000.0
2007-10-15 10:00:00,111.4,111.4,110.71,110.82,81100.0,65.2723,65.2723,64.868,64.9325,81100.0
2007-10-15 10:30:00,110.81,110.97,110.09,110.13,107300.0,64.9266,65.0204,64.5048,64.5282,107300.0
2007-10-15 11:00:00,110.14,110.16,109.57,110.04,165400.0,64.5341,64.5458,64.2001,64.4755,165400.0
2007-10-15 11:30:00,110.04,110.79,109.93,110.63,118200.0,64.4755,64.9149,64.411,64.8212,118200.0
2007-10-15 12:00:00,110.65,110.65,110.08,110.15,90800.0,64.8329,64.8329,64.4989,64.5399,90800.0
2007-10-15 12:30:00,110.19,110.27,109.79,110.04,60100.0,64.5634,64.6102,64.329,64.4755,60100.0
2007-10-15 13:00:00,110.08,110.49,110.04,110.38,62200.0,64.4989,64.7391,64.4755,64.6747,62200.0
2007-10-15 13:30:00,110.39,110.49,110.14,110.42,73100.0,64.6805,64.7391,64.5341,64.6981,73100.0
2007-10-15 14:00:00,110.39,110.48,110.19,110.48,61900.0,64.6805,64.7333,64.5634,64.7333,61900.0
2007-10-15 14:30:00,110.46,110.65,110.17,110.25,105700.0,64.7216,64.8329,64.5516,64.5985,105700.0
2007-10-15 15:00:00,110.25,110.69,110.08,110.3,192700.0,64.5985,64.8563,64.4989,64.6278,192700.0
2007-10-15 15:30:00,110.33,110.89,110.15,110.78,229100.0,64.6454,64.9735,64.5399,64.9091,229100.0
2007-10-16 09:30:00,110.88,110.96,110.34,110.73,167200.0,64.9677,65.0145,64.6513,64.8798,167200.0
2007-10-16 10:00:00,110.73,110.81,109.99,110.48,118600.0,64.8798,64.9266,64.4462,64.7333,118600.0
2007-10-16 10:30:00,110.48,110.86,110.06,110.11,192800.0,64.7333,64.9559,64.4872,64.5165,192800.0
2007-10-16 11:00:00,110.1,110.18,109.68,109.73,138600.0,64.5106,64.5575,64.2645,64.2938,138600.0
2007-10-16 11:30:00,109.73,110.04,109.73,109.99,93600.0,64.2938,64.4755,64.2938,64.4462,93600.0
2007-10-16 12:00:00,109.99,110.01,109.66,109.7,67700.0,64.4462,64.4579,64.2528,64.2763,67700.0
2007-10-16 12:30:00,109.69,109.93,109.59,109.89,90400.0,64.2704,64.411,64.2118,64.3876,90400.0
2007-10-16 13:00:00,109.89,110.07,109.57,109.95,70500.0,64.3876,64.493,64.2001,64.4227,70500.0
2007-10-16 13:30:00,109.93,110.23,109.85,109.9,64700.0,64.411,64.5868,64.3641,64.3934,64700.0
2007-10-16 14:00:00,109.92,110.49,109.75,110.15,152900.0,64.4052,64.7391,64.3056,64.5399,152900.0
2007-10-16 14:30:00,110.13,110.38,109.8,110.28,83100.0,64.5282,64.6747,64.3348,64.6161,83100.0
2007-10-16 15:00:00,110.28,110.49,110.12,110.33,101300.0,64.6161,64.7391,64.5223,64.6454,101300.0
2007-10-16 15:30:00,110.33,111.0,110.24,110.7,200700.0,64.6454,65.038,64.5927,64.8622,200700.0
2007-10-17 09:30:00,111.68,111.68,110.79,110.99,253000.0,65.4364,65.4364,64.9149,65.0321,253000.0
2007-10-17 10:00:00,111.0,111.0,110.15,110.43,129300.0,65.038,65.038,64.5399,64.704,129300.0
2007-10-17 10:30:00,110.46,110.47,109.75,109.78,122500.0,64.7216,64.7274,64.3056,64.3231,122500.0
2007-10-17 11:00:00,109.75,109.79,109.19,109.31,156100.0,64.3056,64.329,63.9774,64.0477,156100.0
2007-10-17 11:30:00,109.31,109.47,109.1,109.13,82000.0,64.0477,64.1415,63.9247,63.9423,82000.0
2007-10-17 12:00:00,109.15,109.62,109.12,109.31,147900.0,63.954,64.2294,63.9364,64.0477,147900.0
2007-10-17 12:30:00,109.33,109.44,109.2,109.32,97700.0,64.0595,64.1239,63.9833,64.0536,97700.0
2007-10-17 13:00:00,109.3,109.37,108.71,108.75,184800.0,64.0419,64.0829,63.6962,63.7196,184800.0
2007-10-17 13:30:00,108.73,109.15,108.65,108.65,125300.0,63.7079,63.954,63.661,63.661,125300.0
2007-10-17 14:00:00,108.66,109.51,108.57,109.26,110700.0,63.6669,64.1649,63.6142,64.0184,110700.0
2007-10-17 14:30:00,109.26,109.89,109.13,109.62,143500.0,64.0184,64.3876,63.9423,64.2294,143500.0
2007-10-17 15:00:00,109.66,109.85,109.5,109.62,129100.0,64.2528,64.3641,64.1591,64.2294,129100.0
2007-10-17 15:30:00,109.61,110.0,109.48,109.92,225400.0,64.2235,64.452,64.1474,64.4052,225400.0
2007-10-18 09:30:00,109.87,111.04,109.47,110.12,124000.0,64.3759,65.0614,64.1415,64.5223,124000.0
2007-10-18 10:00:00,110.11,110.19,109.46,109.76,121100.0,64.5165,64.5634,64.1356,64.3114,121100.0
2007-10-18 10:30:00,109.76,109.87,109.55,109.83,126600.0,64.3114,64.3759,64.1884,64.3524,126600.0
2007-10-18 11:00:00,109.8,109.89,109.15,109.3,147400.0,64.3348,64.3876,63.954,64.0419,147400.0
2007-10-18 11:30:00,109.32,109.32,108.7,109.0,120700.0,64.0536,64.0536,63.6903,63.8661,120700.0
2007-10-18 12:00:00,109.0,109.02,108.52,108.66,157100.0,63.8661,63.8778,63.5849,63.6669,157100.0
2007-10-18 12:30:00,108.66,108.87,108.56,108.73,83500.0,63.6669,63.7899,63.6083,63.7079,83500.0
2007-10-18 13:00:00,108.75,108.77,108.52,108.61,112800.0,63.7196,63.7313,63.5849,63.6376,112800.0
2007-10-18 13:30:00,108.6,109.22,108.38,109.18,117100.0,63.6317,63.995,63.5028,63.9716,117100.0
2007-10-18 14:00:00,109.18,109.18,108.68,108.68,71000.0,63.9716,63.9716,63.6786,63.6786,71000.0
2007-10-18 14:30:00,108.65,108.72,108.21,108.39,108800.0,63.661,63.702,63.4032,63.5087,108800.0
2007-10-18 15:00:00,108.41,108.99,108.41,108.84,136800.0,63.5204,63.8602,63.5204,63.7724,136800.0
2007-10-18 15:30:00,108.83,109.26,108.83,109.12,195800.0,63.7665,64.0184,63.7665,63.9364,195800.0
2007-10-19 09:30:00,108.46,108.99,108.0,108.02,429500.0,63.5497,63.8602,63.2802,63.2919,429500.0
2007-10-19 10:00:00,108.06,108.09,107.13,107.32,206900.0,63.3153,63.3329,62.7704,62.8817,206900.0
2007-10-19 10:30:00,107.33,107.4,106.58,106.62,183900.0,62.8876,62.9286,62.4482,62.4716,183900.0
2007-10-19 11:00:00,106.64,107.15,106.64,106.98,157800.0,62.4833,62.7821,62.4833,62.6825,157800.0
2007-10-19 11:30:00,106.98,107.25,106.68,106.99,192800.0,62.6825,62.8407,62.5068,62.6884,192800.0
2007-10-19 12:00:00,107.0,107.8,106.95,107.5,369200.0,62.6943,63.163,62.665,62.9872,369200.0
2007-10-19 12:30:00,107.52,107.93,107.48,107.63,87400.0,62.9989,63.2392,62.9755,63.0634,87400.0
2007-10-19 13:00:00,107.65,107.76,107.46,107.62,71200.0,63.0751,63.1396,62.9638,63.0575,71200.0
2007-10-19 13:30:00,107.63,107.86,107.52,107.7,144100.0,63.0634,63.1981,62.9989,63.1044,144100.0
2007-10-19 14:00:00,107.76,107.97,107.25,107.55,247100.0,63.1396,63.2626,62.8407,63.0165,247100.0
2007-10-19 14:30:00,107.55,107.74,106.77,106.8,102200.0,63.0165,63.1278,62.5595,62.5771,102200.0
2007-10-19 15:00:00,106.84,107.43,106.61,106.67,176000.0,62.6005,62.9462,62.4657,62.5009,176000.0
2007-10-19 15:30:00,106.65,106.99,106.0,106.14,340600.0,62.4892,62.6884,62.1083,62.1904,340600.0
2007-10-22 09:30:00,105.4,106.0,104.53,104.76,211300.0,61.7568,62.1083,61.247,61.3818,211300.0
2007-10-22 10:00:00,104.84,105.49,104.75,104.86,148000.0,61.4286,61.8095,61.3759,61.4404,148000.0
2007-10-22 10:30:00,104.93,104.93,103.64,104.06,297000.0,61.4814,61.4814,60.7255,60.9716,297000.0
2007-10-22 11:00:00,104.09,104.52,103.89,104.44,192600.0,60.9892,61.2412,60.872,61.1943,192600.0
2007-10-22 11:30:00,104.43,104.6,104.17,104.5,88300.0,61.1884,61.288,61.0361,61.2294,88300.0
2007-10-22 12:00:00,104.46,104.85,104.38,104.85,54900.0,61.206,61.4345,61.1591,61.4345,54900.0
2007-10-22 12:30:00,104.87,105.78,104.76,105.36,96000.0,61.4462,61.9794,61.3818,61.7333,96000.0
2007-10-22 13:00:00,105.36,105.91,105.3,105.9,147100.0,61.7333,62.0556,61.6982,62.0497,147100.0
2007-10-22 13:30:00,105.9,105.9,103.96,105.59,133300.0,62.0497,62.0497,60.913,61.8681,133300.0
2007-10-22 14:00:00,105.6,106.22,105.6,105.9,161800.0,61.874,62.2372,61.874,62.0497,161800.0
2007-10-22 14:30:00,105.9,106.16,105.75,105.94,206600.0,62.0497,62.2021,61.9618,62.0732,206600.0
2007-10-22 15:00:00,105.91,106.27,105.82,106.25,214600.0,62.0556,62.2665,62.0029,62.2548,214600.0
2007-10-22 15:30:00,106.24,107.81,106.0,107.31,364900.0,62.2489,63.1689,62.1083,62.8759,364900.0
2007-10-23 09:30:00,107.76,108.39,106.18,107.88,733500.0,63.1396,63.5087,62.2138,63.2099,733500.0
2007-10-23 10:00:00,107.88,108.38,107.62,108.0,288100.0,63.2099,63.5028,63.0575,63.2802,288100.0
2007-10-23 10:30:00,108.0,108.15,107.19,108.0,113400.0,63.2802,63.3681,62.8056,63.2802,113400.0
2007-10-23 11:00:00,108.01,108.07,106.85,106.9,90400.0,63.286,63.3212,62.6064,62.6357,90400.0
2007-10-23 11:30:00,106.9,108.03,106.81,108.0,83800.0,62.6357,63.2978,62.5829,63.2802,83800.0
2007-10-23 12:00:00,108.04,108.39,107.59,107.7,72800.0,63.3036,63.5087,63.0399,63.1044,72800.0
2007-10-23 12:30:00,107.7,107.73,107.06,107.06,51400.0,63.1044,63.122,62.7294,62.7294,51400.0
2007-10-23 13:00:00,107.04,107.24,106.86,106.86,84800.0,62.7177,62.8349,62.6122,62.6122,84800.0
2007-10-23 13:30:00,106.87,107.12,106.66,106.84,124500.0,62.6181,62.7646,62.495,62.6005,124500.0
2007-10-23 14:00:00,106.9,107.21,106.8,107.1,175600.0,62.6357,62.8173,62.5771,62.7528,175600.0
2007-10-23 14:30:00,107.11,107.37,106.61,106.92,68700.0,62.7587,62.911,62.4657,62.6474,68700.0
2007-10-23 15:00:00,106.94,107.07,106.5,106.73,162800.0,62.6591,62.7353,62.4013,62.5361,162800.0
2007-10-23 15:30:00,106.72,107.02,106.39,106.89,258400.0,62.5302,62.706,62.3368,62.6298,258400.0
2007-10-24 09:30:00,106.16,108.9,106.15,107.91,263100.0,62.2021,63.8075,62.1962,63.2274,263100.0
2007-10-24 10:00:00,107.98,108.58,107.67,108.49,119000.0,63.2685,63.62,63.0868,63.5673,119000.0
2007-10-24 10:30:00,108.45,108.71,108.15,108.67,199000.0,63.5438,63.6962,63.3681,63.6728,199000.0
2007-10-24 11:00:00,108.66,108.8,107.5,108.27,190800.0,63.6669,63.7489,62.9872,63.4384,190800.0
2007-10-24 11:30:00,108.31,108.4,107.39,107.5,143700.0,63.4618,63.5146,62.9228,62.9872,143700.0
2007-10-24 12:00:00,107.5,107.69,103.33,107.5,237300.0,62.9872,63.0985,60.5439,62.9872,237300.0
2007-10-24 12:30:00,107.52,107.65,107.13,107.26,83600.0,62.9989,63.0751,62.7704,62.8466,83600.0
2007-10-24 13:00:00,107.26,107.57,107.03,107.46,102200.0,62.8466,63.0282,62.7118,62.9638,102200.0
2007-10-24 13:30:00,107.43,107.7,106.58,106.62,117200.0,62.9462,63.1044,62.4482,62.4716,117200.0
2007-10-24 14:00:00,106.61,107.84,106.58,107.56,108600.0,62.4657,63.1864,62.4482,63.0224,108600.0
2007-10-24 14:30:00,107.6,107.92,107.15,107.58,151100.0,63.0458,63.2333,62.7821,63.0341,151100.0
2007-10-24 15:00:00,107.58,108.47,107.51,108.31,311400.0,63.0341,63.5556,62.9931,63.4618,311400.0
2007-10-24 15:30:00,108.31,108.32,107.26,107.96,286800.0,63.4618,63.4677,62.8466,63.2567,286800.0
2007-10-25 09:30:00,108.4,108.85,107.75,108.66,264000.0,63.5146,63.7782,63.1337,63.6669,264000.0
2007-10-25 10:00:00,108.65,109.44,108.32,109.35,298600.0,63.661,64.1239,63.4677,64.0712,298600.0
2007-10-25 10:30:00,109.36,109.5,109.05,109.23,132700.0,64.077,64.1591,63.8954,64.0009,132700.0
2007-10-25 11:00:00,109.23,109.74,108.89,109.59,191900.0,64.0009,64.2997,63.8017,64.2118,191900.0
2007-10-25 11:30:00,109.61,109.9,109.5,109.65,179300.0,64.2235,64.3934,64.1591,64.247,179300.0
2007-10-25 12:00:00,109.66,110.25,109.55,110.17,208500.0,64.2528,64.5985,64.1884,64.5516,208500.0
2007-10-25 12:30:00,110.19,110.76,110.08,110.76,126300.0,64.5634,64.8973,64.4989,64.8973,126300.0
2007-10-25 13:00:00,110.73,111.0,110.27,110.36,203600.0,64.8798,65.038,64.6102,64.663,203600.0
2007-10-25 13:30:00,110.39,110.43,110.05,110.19,161300.0,64.6805,64.704,64.4813,64.5634,161300.0
2007-10-25 14:00:00,110.2,110.48,109.96,110.18,159700.0,64.5692,64.7333,64.4286,64.5575,159700.0
2007-10-25 14:30:00,110.17,110.64,109.98,110.63,171200.0,64.5516,64.827,64.4403,64.8212,171200.0
2007-10-25 15:00:00,110.64,110.64,109.97,110.12,206400.0,64.827,64.827,64.4345,64.5223,206400.0
2007-10-25 15:30:00,110.14,110.4,109.99,110.3,312200.0,64.5341,64.6864,64.4462,64.6278,312200.0
2007-10-26 09:30:00,110.6,111.1,109.07,109.16,268300.0,64.8036,65.0966,63.9071,63.9599,268300.0
2007-10-26 10:00:00,109.16,109.21,108.22,108.52,292600.0,63.9599,63.9892,63.4091,63.5849,292600.0
2007-10-26 10:30:00,108.51,108.74,108.08,108.21,127100.0,63.579,63.7138,63.3271,63.4032,127100.0
2007-10-26 11:00:00,108.24,108.31,107.75,107.87,130700.0,63.4208,63.4618,63.1337,63.204,130700.0
2007-10-26 11:30:00,107.86,107.98,107.5,107.51,117300.0,63.1981,63.2685,62.9872,62.9931,117300.0
2007-10-26 12:00:00,107.5,108.42,107.5,108.26,119000.0,62.9872,63.5263,62.9872,63.4325,119000.0
2007-10-26 12:30:00,108.25,108.48,108.04,108.2,62800.0,63.4267,63.5614,63.3036,63.3974,62800.0
2007-10-26 13:00:00,108.16,108.5,108.03,108.34,71500.0,63.3739,63.5731,63.2978,63.4794,71500.0
2007-10-26 13:30:00,108.35,108.59,108.23,108.51,90600.0,63.4853,63.6259,63.4149,63.579,90600.0
2007-10-26 14:00:00,108.47,108.6,108.3,108.45,95200.0,63.5556,63.6317,63.456,63.5438,95200.0
2007-10-26 14:30:00,108.44,108.62,108.39,108.52,129100.0,63.538,63.6435,63.5087,63.5849,129100.0
2007-10-26 15:00:00,108.52,108.69,108.38,108.42,158000.0,63.5849,63.6845,63.5028,63.5263,158000.0
2007-10-26 15:30:00,108.42,108.66,108.34,108.55,240900.0,63.5263,63.6669,63.4794,63.6024,240900.0
2007-10-29 09:30:00,108.12,109.2,108.1,108.92,182700.0,63.3505,63.9833,63.3388,63.8192,182700.0
2007-10-29 10:00:00,108.99,108.99,108.33,108.64,84700.0,63.8602,63.8602,63.4735,63.6552,84700.0
2007-10-29 10:30:00,108.57,109.1,108.57,108.97,77100.0,63.6142,63.9247,63.6142,63.8485,77100.0
2007-10-29 11:00:00,108.97,109.1,108.63,108.89,80200.0,63.8485,63.9247,63.6493,63.8017,80200.0
2007-10-29 11:30:00,108.86,108.94,108.7,108.9,50100.0,63.7841,63.831,63.6903,63.8075,50100.0
2007-10-29 12:00:00,108.89,109.53,108.87,109.52,130300.0,63.8017,64.1766,63.7899,64.1708,130300.0
2007-10-29 12:30:00,109.49,109.69,109.38,109.68,74800.0,64.1532,64.2704,64.0888,64.2645,74800.0
2007-10-29 13:00:00,109.67,109.74,109.46,109.69,62600.0,64.2587,64.2997,64.1356,64.2704,62600.0
2007-10-29 13:30:00,109.7,109.72,109.38,109.51,71500.0,64.2763,64.288,64.0888,64.1649,71500.0
2007-10-29 14:00:00,109.51,109.54,109.04,109.29,77800.0,64.1649,64.1825,63.8895,64.036,77800.0
2007-10-29 14:30:00,109.28,109.32,109.03,109.3,86400.0,64.0302,64.0536,63.8837,64.0419,86400.0
2007-10-29 15:00:00,109.28,109.38,109.18,109.24,127700.0,64.0302,64.0888,63.9716,64.0067,127700.0
2007-10-29 15:30:00,109.22,109.43,109.22,109.38,193700.0,63.995,64.1181,63.995,64.0888,193700.0
2007-10-30 09:30:00,109.01,109.67,108.75,109.64,100600.0,63.872,64.2587,63.7196,64.2411,100600.0
2007-10-30 10:00:00,109.65,109.71,109.25,109.41,171200.0,64.247,64.2821,64.0126,64.1063,171200.0
2007-10-30 10:30:00,109.4,110.06,109.37,109.86,101700.0,64.1005,64.4872,64.0829,64.37,101700.0
2007-10-30 11:00:00,109.86,109.97,109.65,109.91,74900.0,64.37,64.4345,64.247,64.3993,74900.0
2007-10-30 11:30:00,109.94,110.04,109.71,109.88,72800.0,64.4169,64.4755,64.2821,64.3817,72800.0
2007-10-30 12:00:00,109.87,109.9,109.51,109.52,71400.0,64.3759,64.3934,64.1649,64.1708,71400.0
2007-10-30 12:30:00,109.52,109.8,109.51,109.54,66600.0,64.1708,64.3348,64.1649,64.1825,66600.0
2007-10-30 13:00:00,109.56,109.59,109.25,109.44,74800.0,64.1942,64.2118,64.0126,64.1239,74800.0
2007-10-30 13:30:00,109.44,109.7,109.33,109.54,48500.0,64.1239,64.2763,64.0595,64.1825,48500.0
2007-10-30 14:00:00,109.56,109.83,109.54,109.56,75500.0,64.1942,64.3524,64.1825,64.1942,75500.0
2007-10-30 14:30:00,109.56,109.65,109.35,109.36,92200.0,64.1942,64.247,64.0712,64.077,92200.0
2007-10-30 15:00:00,109.36,109.36,108.01,108.02,376600.0,64.077,64.077,63.286,63.2919,376600.0
2007-10-30 15:30:00,108.02,108.45,107.86,108.35,346800.0,63.2919,63.5438,63.1981,63.4853,346800.0
2007-10-31 09:30:00,108.83,109.35,107.97,107.97,94600.0,63.7665,64.0712,63.2626,63.2626,94600.0
2007-10-31 10:00:00,107.98,108.72,107.75,108.6,114000.0,63.2685,63.702,63.1337,63.6317,114000.0
2007-10-31 10:30:00,108.59,108.59,108.17,108.38,104800.0,63.6259,63.6259,63.3798,63.5028,104800.0
2007-10-31 11:00:00,108.4,108.49,108.25,108.38,74000.0,63.5146,63.5673,63.4267,63.5028,74000.0
2007-10-31 11:30:00,108.39,108.63,108.38,108.53,86000.0,63.5087,63.6493,63.5028,63.5907,86000.0
2007-10-31 12:00:00,108.53,108.61,108.45,108.49,124500.0,63.5907,63.6376,63.5438,63.5673,124500.0
2007-10-31 12:30:00,108.51,108.75,108.47,108.74,81200.0,63.579,63.7196,63.5556,63.7138,81200.0
2007-10-31 13:00:00,108.75,109.13,108.72,108.98,65900.0,63.7196,63.9423,63.702,63.8544,65900.0
2007-10-31 13:30:00,108.98,109.36,108.96,109.11,62600.0,63.8544,64.077,63.8427,63.9306,62600.0
2007-10-31 14:00:00,109.08,109.47,108.59,109.37,167800.0,63.913,64.1415,63.6259,64.0829,167800.0
2007-10-31 14:30:00,109.35,110.28,109.12,110.03,158000.0,64.0712,64.6161,63.9364,64.4696,158000.0
2007-10-31 15:00:00,110.07,110.22,109.37,109.69,185000.0,64.493,64.5809,64.0829,64.2704,185000.0
2007-10-31 15:30:00,109.67,110.15,109.45,110.1,274900.0,64.2587,64.5399,64.1298,64.5106,274900.0
2007-11-01 09:30:00,109.0,110.11,109.0,109.88,169700.0,63.8661,64.5165,63.8661,64.3817,169700.0
2007-11-01 10:00:00,109.87,110.19,109.69,110.02,186500.0,64.3759,64.5634,64.2704,64.4638,186500.0
2007-11-01 10:30:00,110.01,110.5,110.0,110.5,146800.0,64.4579,64.745,64.452,64.745,146800.0
2007-11-01 11:00:00,110.48,110.51,109.82,110.09,112300.0,64.7333,64.7509,64.3466,64.5048,112300.0
2007-11-01 11:30:00,110.09,110.2,109.56,110.2,135400.0,64.5048,64.5692,64.1942,64.5692,135400.0
2007-11-01 12:00:00,110.2,110.24,109.94,110.0,77800.0,64.5692,64.5927,64.4169,64.452,77800.0
2007-11-01 12:30:00,110.0,110.13,109.93,110.08,73500.0,64.452,64.5282,64.411,64.4989,73500.0
2007-11-01 13:00:00,110.08,110.18,109.95,109.95,77800.0,64.4989,64.5575,64.4227,64.4227,77800.0
2007-11-01 13:30:00,109.95,110.17,109.77,109.94,127400.0,64.4227,64.5516,64.3173,64.4169,127400.0
2007-11-01 14:00:00,109.93,110.13,109.85,109.95,105800.0,64.411,64.5282,64.3641,64.4227,105800.0
2007-11-01 14:30:00,109.95,110.43,109.95,110.01,77400.0,64.4227,64.704,64.4227,64.4579,77400.0
2007-11-01 15:00:00,109.98,110.19,109.12,109.16,193700.0,64.4403,64.5634,63.9364,63.9599,193700.0
2007-11-01 15:30:00,109.12,109.49,108.55,108.79,243700.0,63.9364,64.1532,63.6024,63.7431,243700.0
2007-11-02 09:30:00,110.06,110.85,109.25,109.75,300100.0,64.4872,64.9501,64.0126,64.3056,300100.0
2007-11-02 10:00:00,109.75,110.02,109.47,109.94,133400.0,64.3056,64.4638,64.1415,64.4169,133400.0
2007-11-02 10:30:00,110.02,110.25,109.45,109.83,114600.0,64.4638,64.5985,64.1298,64.3524,114600.0
2007-11-02 11:00:00,109.82,110.11,108.78,108.8,92900.0,64.3466,64.5165,63.7372,63.7489,92900.0
2007-11-02 11:30:00,108.85,109.8,108.8,109.6,105400.0,63.7782,64.3348,63.7489,64.2177,105400.0
2007-11-02 12:00:00,109.54,109.93,109.13,109.89,90500.0,64.1825,64.411,63.9423,64.3876,90500.0
2007-11-02 12:30:00,109.92,110.49,109.83,109.99,108900.0,64.4052,64.7391,64.3524,64.4462,108900.0
2007-11-02 13:00:00,110.0,110.19,109.66,109.85,86400.0,64.452,64.5634,64.2528,64.3641,86400.0
2007-11-02 13:30:00,109.86,110.16,109.82,109.87,80600.0,64.37,64.5458,64.3466,64.3759,80600.0
2007-11-02 14:00:00,109.88,110.09,109.76,109.98,74200.0,64.3817,64.5048,64.3114,64.4403,74200.0
2007-11-02 14:30:00,109.98,110.0,109.54,109.72,106000.0,64.4403,64.452,64.1825,64.288,106000.0
2007-11-02 15:00:00,109.68,110.39,109.56,110.22,114100.0,64.2645,64.6805,64.1942,64.5809,114100.0
2007-11-02 15:30:00,110.19,110.47,109.89,110.25,220700.0,64.5634,64.7274,64.3876,64.5985,220700.0
2007-11-05 09:30:00,108.0,110.72,108.0,110.02,149000.0,63.2802,64.8739,63.2802,64.4638,149000.0
2007-11-05 10:00:00,110.02,110.54,109.7,109.76,168500.0,64.4638,64.7684,64.2763,64.3114,168500.0
2007-11-05 10:30:00,109.76,110.6,108.86,110.6,90600.0,64.3114,64.8036,63.7841,64.8036,90600.0
2007-11-05 11:00:00,110.54,110.63,109.83,109.94,74600.0,64.7684,64.8212,64.3524,64.4169,74600.0
2007-11-05 11:30:00,109.95,110.48,109.61,110.16,105200.0,64.4227,64.7333,64.2235,64.5458,105200.0
2007-11-05 12:00:00,110.17,110.23,109.6,109.88,77500.0,64.5516,64.5868,64.2177,64.3817,77500.0
2007-11-05 12:30:00,109.84,110.06,109.72,109.94,73400.0,64.3583,64.4872,64.288,64.4169,73400.0
2007-11-05 13:00:00,109.94,110.1,109.3,109.74,149700.0,64.4169,64.5106,64.0419,64.2997,149700.0
2007-11-05 13:30:00,109.74,109.9,109.5,109.58,105600.0,64.2997,64.3934,64.1591,64.2059,105600.0
2007-11-05 14:00:00,109.59,109.81,109.03,109.16,118900.0,64.2118,64.3407,63.8837,63.9599,118900.0
2007-11-05 14:30:00,109.13,109.89,109.09,109.72,129500.0,63.9423,64.3876,63.9188,64.288,129500.0
2007-11-05 15:00:00,109.73,110.5,109.68,109.87,223600.0,64.2938,64.745,64.2645,64.3759,223600.0
2007-11-05 15:30:00,109.87,110.1,109.26,109.43,249900.0,64.3759,64.5106,64.0184,64.1181,249900.0
2007-11-06 09:30:00,109.42,109.77,108.68,109.52,140100.0,64.1122,64.3173,63.6786,64.1708,140100.0
2007-11-06 10:00:00,109.52,109.99,108.88,109.07,145000.0,64.1708,64.4462,63.7958,63.9071,145000.0
2007-11-06 10:30:00,109.06,109.11,108.12,108.32,181500.0,63.9013,63.9306,63.3505,63.4677,181500.0
2007-11-06 11:00:00,108.32,108.34,108.04,108.18,116900.0,63.4677,63.4794,63.3036,63.3856,116900.0
2007-11-06 11:30:00,108.19,108.49,108.01,108.46,120800.0,63.3915,63.5673,63.286,63.5497,120800.0
2007-11-06 12:00:00,108.45,108.58,108.1,108.14,135800.0,63.5438,63.62,63.3388,63.3622,135800.0
2007-11-06 12:30:00,108.1,108.3,107.93,108.08,93300.0,63.3388,63.456,63.2392,63.3271,93300.0
2007-11-06 13:00:00,108.02,108.24,107.79,108.22,108500.0,63.2919,63.4208,63.1571,63.4091,108500.0
2007-11-06 13:30:00,108.22,108.59,108.14,108.34,131400.0,63.4091,63.6259,63.3622,63.4794,131400.0
2007-11-06 14:00:00,108.32,108.62,108.08,108.44,146200.0,63.4677,63.6435,63.3271,63.538,146200.0
2007-11-06 14:30:00,108.45,108.46,107.9,108.3,123200.0,63.5438,63.5497,63.2216,63.456,123200.0
2007-11-06 15:00:00,108.29,108.91,108.29,108.84,212100.0,63.4501,63.8134,63.4501,63.7724,212100.0
2007-11-06 15:30:00,108.83,109.45,108.39,109.45,445100.0,63.7665,64.1298,63.5087,64.1298,445100.0
2007-11-07 09:30:00,109.64,109.71,108.0,109.22,161600.0,64.2411,64.2821,63.2802,63.995,161600.0
2007-11-07 10:00:00,109.22,110.08,109.1,109.73,170100.0,63.995,64.4989,63.9247,64.2938,170100.0
2007-11-07 10:30:00,109.73,109.76,109.15,109.23,106700.0,64.2938,64.3114,63.954,64.0009,106700.0
2007-11-07 11:00:00,109.21,109.26,108.98,109.21,76100.0,63.9892,64.0184,63.8544,63.9892,76100.0
2007-11-07 11:30:00,109.25,109.71,109.18,109.69,58100.0,64.0126,64.2821,63.9716,64.2704,58100.0
2007-11-07 12:00:00,109.64,109.66,108.69,108.73,106200.0,64.2411,64.2528,63.6845,63.7079,106200.0
2007-11-07 12:30:00,108.77,108.85,108.07,108.3,118300.0,63.7313,63.7782,63.3212,63.456,118300.0
2007-11-07 13:00:00,108.3,109.0,108.0,108.42,133900.0,63.456,63.8661,63.2802,63.5263,133900.0
2007-11-07 13:30:00,108.42,109.34,108.37,109.12,111100.0,63.5263,64.0653,63.497,63.9364,111100.0
2007-11-07 14:00:00,109.04,109.52,108.87,109.4,121100.0,63.8895,64.1708,63.7899,64.1005,121100.0
2007-11-07 14:30:00,109.38,109.59,108.96,109.04,124600.0,64.0888,64.2118,63.8427,63.8895,124600.0
2007-11-07 15:00:00,109.04,109.56,108.71,108.76,152300.0,63.8895,64.1942,63.6962,63.7255,152300.0
2007-11-07 15:30:00,108.75,109.08,107.9,107.91,397000.0,63.7196,63.913,63.2216,63.2274,397000.0
2007-11-08 09:30:00,107.1,108.89,107.1,108.45,130700.0,62.7528,63.8017,62.7528,63.5438,130700.0
2007-11-08 10:00:00,108.46,108.62,107.66,107.95,218900.0,63.5497,63.6435,63.081,63.2509,218900.0
2007-11-08 10:30:00,107.92,107.92,106.77,106.96,287100.0,63.2333,63.2333,62.5595,62.6708,287100.0
2007-11-08 11:00:00,106.96,107.15,106.7,106.78,129400.0,62.6708,62.7821,62.5185,62.5653,129400.0
2007-11-08 11:30:00,106.79,106.8,106.13,106.26,161000.0,62.5712,62.5771,62.1845,62.2607,161000.0
2007-11-08 12:00:00,106.25,106.36,105.87,106.23,163000.0,62.2548,62.3193,62.0322,62.2431,163000.0
2007-11-08 12:30:00,106.25,106.54,105.89,106.46,177400.0,62.2548,62.4247,62.0439,62.3779,177400.0
2007-11-08 13:00:00,106.44,106.92,106.25,106.5,279300.0,62.3661,62.6474,62.2548,62.4013,279300.0
2007-11-08 13:30:00,106.5,106.75,106.1,106.3,205200.0,62.4013,62.5478,62.1669,62.2841,205200.0
2007-11-08 14:00:00,106.28,106.42,106.13,106.24,147700.0,62.2724,62.3544,62.1845,62.2489,147700.0
2007-11-08 14:30:00,106.24,106.43,105.91,106.37,182300.0,62.2489,62.3603,62.0556,62.3251,182300.0
2007-11-08 15:00:00,106.42,107.15,106.16,107.01,251700.0,62.3544,62.7821,62.2021,62.7001,251700.0
2007-11-08 15:30:00,107.07,107.65,106.85,107.17,354300.0,62.7353,63.0751,62.6064,62.7939,354300.0
2007-11-09 09:30:00,105.98,107.81,105.98,107.36,379500.0,62.0966,63.1689,62.0966,62.9052,379500.0
2007-11-09 10:00:00,107.35,108.2,107.23,108.01,208500.0,62.8993,63.3974,62.829,63.286,208500.0
2007-11-09 10:30:00,108.02,108.55,107.86,108.13,225600.0,63.2919,63.6024,63.1981,63.3564,225600.0
2007-11-09 11:00:00,108.17,108.72,107.83,108.37,157600.0,63.3798,63.702,63.1806,63.497,157600.0
2007-11-09 11:30:00,108.42,108.65,107.9,108.02,146000.0,63.5263,63.661,63.2216,63.2919,146000.0
2007-11-09 12:00:00,108.04,108.44,107.85,108.15,152900.0,63.3036,63.538,63.1923,63.3681,152900.0
2007-11-09 12:30:00,108.2,108.93,108.06,108.81,196600.0,63.3974,63.8251,63.3153,63.7548,196600.0
2007-11-09 13:00:00,108.84,109.13,108.53,108.84,139900.0,63.7724,63.9423,63.5907,63.7724,139900.0
2007-11-09 13:30:00,108.83,109.13,108.69,109.01,118100.0,63.7665,63.9423,63.6845,63.872,118100.0
2007-11-09 14:00:00,109.0,110.24,108.9,110.21,228600.0,63.8661,64.5927,63.8075,64.5751,228600.0
2007-11-09 14:30:00,110.19,110.74,110.15,110.49,237000.0,64.5634,64.8856,64.5399,64.7391,237000.0
2007-11-09 15:00:00,110.43,110.74,110.16,110.31,326900.0,64.704,64.8856,64.5458,64.6337,326900.0
2007-11-09 15:30:00,110.3,110.31,109.4,109.42,556000.0,64.6278,64.6337,64.1005,64.1122,556000.0
2007-11-12 09:30:00,109.38,110.06,108.51,109.5,150500.0,64.0888,64.4872,63.579,64.1591,150500.0
2007-11-12 10:00:00,109.49,109.75,109.04,109.56,138100.0,64.1532,64.3056,63.8895,64.1942,138100.0
2007-11-12 10:30:00,109.5,109.76,109.42,109.71,92400.0,64.1591,64.3114,64.1122,64.2821,92400.0
2007-11-12 11:00:00,109.67,109.77,109.47,109.55,125100.0,64.2587,64.3173,64.1415,64.1884,125100.0
2007-11-12 11:30:00,109.54,109.55,109.1,109.44,154100.0,64.1825,64.1884,63.9247,64.1239,154100.0
2007-11-12 12:00:00,109.43,110.0,109.43,109.91,135400.0,64.1181,64.452,64.1181,64.3993,135400.0
2007-11-12 12:30:00,109.91,110.15,109.29,109.35,187200.0,64.3993,64.5399,64.036,64.0712,187200.0
2007-11-12 13:00:00,109.36,109.62,109.12,109.53,177900.0,64.077,64.2294,63.9364,64.1766,177900.0
2007-11-12 13:30:00,109.54,109.59,109.22,109.51,166800.0,64.1825,64.2118,63.995,64.1649,166800.0
2007-11-12 14:00:00,109.51,109.57,109.13,109.45,280500.0,64.1649,64.2001,63.9423,64.1298,280500.0
2007-11-12 14:30:00,109.46,110.38,109.38,110.1,246600.0,64.1356,64.6747,64.0888,64.5106,246600.0
2007-11-12 15:00:00,110.11,110.11,109.46,109.49,286000.0,64.5165,64.5165,64.1356,64.1532,286000.0
2007-11-12 15:30:00,109.46,109.7,108.55,108.78,329100.0,64.1356,64.2763,63.6024,63.7372,329100.0
2007-11-13 09:30:00,109.09,110.42,108.99,109.99,595700.0,63.9188,64.6981,63.8602,64.4462,595700.0
2007-11-13 10:00:00,109.99,110.13,109.69,110.05,189300.0,64.4462,64.5282,64.2704,64.4813,189300.0
2007-11-13 10:30:00,110.04,110.06,109.57,109.58,149100.0,64.4755,64.4872,64.2001,64.2059,149100.0
2007-11-13 11:00:00,109.61,109.98,109.44,109.94,189600.0,64.2235,64.4403,64.1239,64.4169,189600.0
2007-11-13 11:30:00,109.91,110.01,109.79,110.0,155900.0,64.3993,64.4579,64.329,64.452,155900.0
2007-11-13 12:00:00,110.0,110.02,109.52,109.95,119100.0,64.452,64.4638,64.1708,64.4227,119100.0
2007-11-13 12:30:00,109.94,110.16,109.86,110.03,137200.0,64.4169,64.5458,64.37,64.4696,137200.0
2007-11-13 13:00:00,110.04,110.21,109.99,110.08,179300.0,64.4755,64.5751,64.4462,64.4989,179300.0
2007-11-13 13:30:00,110.04,110.26,110.02,110.07,118700.0,64.4755,64.6044,64.4638,64.493,118700.0
2007-11-13 14:00:00,110.07,110.5,109.98,110.42,202300.0,64.493,64.745,64.4403,64.6981,202300.0
2007-11-13 14:30:00,110.42,110.7,110.1,110.7,140200.0,64.6981,64.8622,64.5106,64.8622,140200.0
2007-11-13 15:00:00,110.69,111.53,110.6,111.48,371300.0,64.8563,65.3485,64.8036,65.3192,371300.0
2007-11-13 15:30:00,111.48,112.34,111.39,112.03,512600.0,65.3192,65.8231,65.2665,65.6415,512600.0
2007-11-14 09:30:00,113.0,113.0,110.87,111.5,316100.0,66.2098,66.2098,64.9618,65.3309,316100.0
2007-11-14 10:00:00,111.5,111.79,110.82,111.25,152300.0,65.3309,65.5008,64.9325,65.1844,152300.0
2007-11-14 10:30:00,111.26,112.22,111.2,111.98,144500.0,65.1903,65.7528,65.1551,65.6122,144500.0
2007-11-14 11:00:00,111.94,112.21,111.33,112.14,164000.0,65.5887,65.7469,65.2313,65.7059,164000.0
2007-11-14 11:30:00,112.18,112.22,111.78,111.82,104400.0,65.7294,65.7528,65.495,65.5184,104400.0
2007-11-14 12:00:00,111.8,112.15,111.51,112.06,134600.0,65.5067,65.7118,65.3368,65.659,134600.0
2007-11-14 12:30:00,112.05,112.32,111.87,112.27,197200.0,65.6532,65.8114,65.5477,65.7821,197200.0
2007-11-14 13:00:00,112.27,112.74,112.25,112.35,195000.0,65.7821,66.0575,65.7704,65.829,195000.0
2007-11-14 13:30:00,112.35,112.4,112.2,112.28,232800.0,65.829,65.8583,65.7411,65.7879,232800.0
2007-11-14 14:00:00,112.28,112.3,112.1,112.27,233800.0,65.7879,65.7997,65.6825,65.7821,233800.0
2007-11-14 14:30:00,112.28,112.37,112.04,112.1,220600.0,65.7879,65.8407,65.6473,65.6825,220600.0
2007-11-14 15:00:00,112.11,112.2,112.05,112.08,190800.0,65.6883,65.7411,65.6532,65.6708,190800.0
2007-11-14 15:30:00,112.09,112.14,111.8,111.9,613200.0,65.6766,65.7059,65.5067,65.5653,613200.0
2007-11-15 09:30:00,111.68,111.77,110.81,111.52,290200.0,65.4364,65.4891,64.9266,65.3426,290200.0
2007-11-15 10:00:00,111.5,111.87,111.3,111.77,190700.0,65.3309,65.5477,65.2137,65.4891,190700.0
2007-11-15 10:30:00,111.76,111.89,111.27,111.45,111000.0,65.4833,65.5594,65.1962,65.3016,111000.0
2007-11-15 11:00:00,111.45,111.8,111.44,111.61,93300.0,65.3016,65.5067,65.2958,65.3954,93300.0
2007-11-15 11:30:00,111.61,111.98,111.41,111.73,113600.0,65.3954,65.6122,65.2782,65.4657,113600.0
2007-11-15 12:00:00,111.75,112.35,111.73,112.07,146400.0,65.4774,65.829,65.4657,65.6649,146400.0
2007-11-15 12:30:00,112.05,112.17,111.82,111.95,88600.0,65.6532,65.7235,65.5184,65.5946,88600.0
2007-11-15 13:00:00,111.96,112.45,111.87,112.37,90500.0,65.6005,65.8876,65.5477,65.8407,90500.0
2007-11-15 13:30:00,112.36,112.5,112.07,112.24,107300.0,65.8348,65.9169,65.6649,65.7645,107300.0
2007-11-15 14:00:00,112.25,112.39,111.96,112.19,137100.0,65.7704,65.8524,65.6005,65.7352,137100.0
2007-11-15 14:30:00,112.19,112.42,112.06,112.15,152500.0,65.7352,65.87,65.659,65.7118,152500.0
2007-11-15 15:00:00,112.15,112.32,111.71,112.18,267100.0,65.7118,65.8114,65.454,65.7294,267100.0
2007-11-15 15:30:00,112.16,112.25,111.8,112.0,486700.0,65.7176,65.7704,65.5067,65.6239,486700.0
2007-11-16 09:30:00,113.0,113.0,111.01,111.04,356800.0,66.2098,66.2098,65.0438,65.0614,356800.0
2007-11-16 10:00:00,111.01,111.02,110.04,110.57,197800.0,65.0438,65.0497,64.4755,64.786,197800.0
2007-11-16 10:30:00,110.58,111.07,110.2,110.94,153100.0,64.7919,65.079,64.5692,65.0028,153100.0
2007-11-16 11:00:00,110.93,111.25,110.72,110.84,85000.0,64.9969,65.1844,64.8739,64.9442,85000.0
2007-11-16 11:30:00,110.87,111.8,110.83,111.39,153600.0,64.9618,65.5067,64.9384,65.2665,153600.0
2007-11-16 12:00:00,111.35,112.3,111.24,111.54,138400.0,65.243,65.7997,65.1786,65.3544,138400.0
2007-11-16 12:30:00,111.48,111.93,111.39,111.52,105100.0,65.3192,65.5829,65.2665,65.3426,105100.0
2007-11-16 13:00:00,111.51,111.53,111.13,111.21,79700.0,65.3368,65.3485,65.1141,65.161,79700.0
2007-11-16 13:30:00,111.21,112.23,111.21,112.02,102200.0,65.161,65.7587,65.161,65.6356,102200.0
2007-11-16 14:00:00,112.02,112.06,110.95,111.4,179200.0,65.6356,65.659,65.0087,65.2723,179200.0
2007-11-16 14:30:00,111.38,111.4,110.63,110.97,116100.0,65.2606,65.2723,64.8212,65.0204,116100.0
2007-11-16 15:00:00,110.97,111.1,110.6,110.86,171500.0,65.0204,65.0966,64.8036,64.9559,171500.0
2007-11-16 15:30:00,110.84,111.39,110.66,111.15,317500.0,64.9442,65.2665,64.8387,65.1259,317500.0
2007-11-19 09:30:00,110.45,112.51,110.45,112.33,235000.0,64.7157,65.9227,64.7157,65.8172,235000.0
2007-11-19 10:00:00,112.33,112.48,112.0,112.4,177900.0,65.8172,65.9051,65.6239,65.8583,177900.0
2007-11-19 10:30:00,112.36,112.45,111.96,112.25,119000.0,65.8348,65.8876,65.6005,65.7704,119000.0
2007-11-19 11:00:00,112.25,112.42,111.96,111.99,120300.0,65.7704,65.87,65.6005,65.618,120300.0
2007-11-19 11:30:00,112.01,112.23,111.95,112.03,128500.0,65.6297,65.7587,65.5946,65.6415,128500.0
2007-11-19 12:00:00,112.02,112.4,111.96,112.31,164100.0,65.6356,65.8583,65.6005,65.8055,164100.0
2007-11-19 12:30:00,112.32,112.38,112.12,112.33,140100.0,65.8114,65.8465,65.6942,65.8172,140100.0
2007-11-19 13:00:00,112.36,112.45,111.92,112.32,147500.0,65.8348,65.8876,65.577,65.8114,147500.0
2007-11-19 13:30:00,112.32,112.33,111.58,111.7,144900.0,65.8114,65.8172,65.3778,65.4481,144900.0
2007-11-19 14:00:00,111.67,112.45,111.65,112.33,166500.0,65.4305,65.8876,65.4188,65.8172,166500.0
2007-11-19 14:30:00,112.33,112.39,111.34,111.48,241200.0,65.8172,65.8524,65.2372,65.3192,241200.0
2007-11-19 15:00:00,111.45,112.25,111.04,111.55,405500.0,65.3016,65.7704,65.0614,65.3602,405500.0
2007-11-19 15:30:00,111.59,111.7,110.98,111.29,404800.0,65.3837,65.4481,65.0262,65.2079,404800.0
2007-11-20 09:30:00,111.3,111.7,109.08,110.0,428100.0,65.2137,65.4481,63.913,64.452,428100.0
2007-11-20 10:00:00,110.03,110.27,109.91,110.13,238100.0,64.4696,64.6102,64.3993,64.5282,238100.0
2007-11-20 10:30:00,110.06,111.12,109.97,110.56,257200.0,64.4872,65.1083,64.4345,64.7802,257200.0
2007-11-20 11:00:00,110.54,110.58,109.88,110.31,157800.0,64.7684,64.7919,64.3817,64.6337,157800.0
2007-11-20 11:30:00,110.34,110.68,110.2,110.42,129100.0,64.6513,64.8505,64.5692,64.6981,129100.0
2007-11-20 12:00:00,110.41,110.43,110.05,110.25,94500.0,64.6923,64.704,64.4813,64.5985,94500.0
2007-11-20 12:30:00,110.25,110.26,109.69,109.71,138800.0,64.5985,64.6044,64.2704,64.2821,138800.0
2007-11-20 13:00:00,109.7,109.8,109.29,109.47,170300.0,64.2763,64.3348,64.036,64.1415,170300.0
2007-11-20 13:30:00,109.52,109.79,109.14,109.2,130800.0,64.1708,64.329,63.9481,63.9833,130800.0
2007-11-20 14:00:00,109.21,109.5,108.72,108.8,240000.0,63.9892,64.1591,63.702,63.7489,240000.0
2007-11-20 14:30:00,108.85,108.96,108.28,108.38,192400.0,63.7782,63.8427,63.4442,63.5028,192400.0
2007-11-20 15:00:00,108.38,109.2,108.26,109.06,258000.0,63.5028,63.9833,63.4325,63.9013,258000.0
2007-11-20 15:30:00,109.1,110.16,109.06,109.81,401300.0,63.9247,64.5458,63.9013,64.3407,401300.0
2007-11-21 09:30:00,109.18,109.51,108.75,109.3,109000.0,63.9716,64.1649,63.7196,64.0419,109000.0
2007-11-21 10:00:00,109.32,109.4,108.86,109.01,193600.0,64.0536,64.1005,63.7841,63.872,193600.0
2007-11-21 10:30:00,109.01,109.08,108.65,108.93,97200.0,63.872,63.913,63.661,63.8251,97200.0
2007-11-21 11:00:00,108.92,109.3,108.8,109.3,188800.0,63.8192,64.0419,63.7489,64.0419,188800.0
2007-11-21 11:30:00,109.25,109.31,109.0,109.26,126100.0,64.0126,64.0477,63.8661,64.0184,126100.0
2007-11-21 12:00:00,109.25,109.42,109.03,109.09,141000.0,64.0126,64.1122,63.8837,63.9188,141000.0
2007-11-21 12:30:00,109.09,109.52,109.05,109.41,73000.0,63.9188,64.1708,63.8954,64.1063,73000.0
2007-11-21 13:00:00,109.43,109.63,109.1,109.24,108600.0,64.1181,64.2352,63.9247,64.0067,108600.0
2007-11-21 13:30:00,109.23,109.48,109.17,109.38,55600.0,64.0009,64.1474,63.9657,64.0888,55600.0
2007-11-21 14:00:00,109.38,109.56,109.23,109.28,45800.0,64.0888,64.1942,64.0009,64.0302,45800.0
2007-11-21 14:30:00,109.31,109.64,109.26,109.64,51400.0,64.0477,64.2411,64.0184,64.2411,51400.0
2007-11-21 15:00:00,109.61,109.73,108.87,109.05,167000.0,64.2235,64.2938,63.7899,63.8954,167000.0
2007-11-21 15:30:00,109.04,109.17,108.31,108.53,187300.0,63.8895,63.9657,63.4618,63.5907,187300.0
2007-11-23 09:30:00,108.78,110.59,108.17,110.02,309500.0,63.7372,64.7977,63.3798,64.4638,309500.0
2007-11-23 10:00:00,110.02,110.18,109.71,109.79,101500.0,64.4638,64.5575,64.2821,64.329,101500.0
2007-11-23 10:30:00,109.78,110.55,109.72,110.49,144900.0,64.3231,64.7743,64.288,64.7391,144900.0
2007-11-23 11:00:00,110.5,110.75,110.38,110.51,73000.0,64.745,64.8915,64.6747,64.7509,73000.0
2007-11-23 11:30:00,110.52,110.8,110.51,110.65,58200.0,64.7567,64.9208,64.7509,64.8329,58200.0
2007-11-23 12:00:00,110.69,110.7,110.34,110.57,60700.0,64.8563,64.8622,64.6513,64.786,60700.0
2007-11-23 12:30:00,110.54,111.01,110.35,110.93,88000.0,64.7684,65.0438,64.6571,64.9969,88000.0
2007-11-26 09:30:00,110.79,112.04,110.31,110.76,231600.0,64.9149,65.6473,64.6337,64.8973,231600.0
2007-11-26 10:00:00,110.71,110.94,110.5,110.51,116000.0,64.868,65.0028,64.745,64.7509,116000.0
2007-11-26 10:30:00,110.51,110.64,109.83,109.86,108800.0,64.7509,64.827,64.3524,64.37,108800.0
2007-11-26 11:00:00,109.87,110.17,109.83,109.99,89800.0,64.3759,64.5516,64.3524,64.4462,89800.0
2007-11-26 11:30:00,109.97,110.45,109.96,110.15,69800.0,64.4345,64.7157,64.4286,64.5399,69800.0
2007-11-26 12:00:00,110.17,110.66,110.05,110.65,68900.0,64.5516,64.8387,64.4813,64.8329,68900.0
2007-11-26 12:30:00,110.65,110.73,110.34,110.51,54500.0,64.8329,64.8798,64.6513,64.7509,54500.0
2007-11-26 13:00:00,110.5,110.55,109.71,109.72,98700.0,64.745,64.7743,64.2821,64.288,98700.0
2007-11-26 13:30:00,109.7,110.1,109.52,109.7,110800.0,64.2763,64.5106,64.1708,64.2763,110800.0
2007-11-26 14:00:00,109.69,110.04,109.51,109.95,105900.0,64.2704,64.4755,64.1649,64.4227,105900.0
2007-11-26 14:30:00,109.97,110.02,109.42,109.46,108300.0,64.4345,64.4638,64.1122,64.1356,108300.0
2007-11-26 15:00:00,109.45,109.48,108.8,108.85,172900.0,64.1298,64.1474,63.7489,63.7782,172900.0
2007-11-26 15:30:00,108.92,109.2,107.83,107.83,356300.0,63.8192,63.9833,63.1806,63.1806,356300.0
2007-11-27 09:30:00,108.51,109.59,108.02,109.49,167900.0,63.579,64.2118,63.2919,64.1532,167900.0
2007-11-27 10:00:00,109.36,109.43,108.67,109.34,159600.0,64.077,64.1181,63.6728,64.0653,159600.0
2007-11-27 10:30:00,109.3,109.41,109.08,109.25,92300.0,64.0419,64.1063,63.913,64.0126,92300.0
2007-11-27 11:00:00,109.3,109.44,108.97,109.02,124300.0,64.0419,64.1239,63.8485,63.8778,124300.0
2007-11-27 11:30:00,109.06,109.69,108.97,109.42,98900.0,63.9013,64.2704,63.8485,64.1122,98900.0
2007-11-27 12:00:00,109.45,109.68,109.16,109.35,75300.0,64.1298,64.2645,63.9599,64.0712,75300.0
2007-11-27 12:30:00,109.4,109.8,109.4,109.46,102300.0,64.1005,64.3348,64.1005,64.1356,102300.0
2007-11-27 13:00:00,109.46,109.49,108.99,109.11,110100.0,64.1356,64.1532,63.8602,63.9306,110100.0
2007-11-27 13:30:00,109.13,109.15,108.42,108.59,201900.0,63.9423,63.954,63.5263,63.6259,201900.0
2007-11-27 14:00:00,108.61,108.76,108.28,108.28,190000.0,63.6376,63.7255,63.4442,63.4442,190000.0
2007-11-27 14:30:00,108.28,108.32,107.29,107.68,207500.0,63.4442,63.4677,62.8642,63.0927,207500.0
2007-11-27 15:00:00,107.67,108.0,107.22,107.61,308800.0,63.0868,63.2802,62.8232,63.0517,308800.0
2007-11-27 15:30:00,107.59,108.4,107.49,108.38,598400.0,63.0399,63.5146,62.9814,63.5028,598400.0
2007-11-28 09:30:00,109.27,109.84,108.0,108.77,296000.0,64.0243,64.3583,63.2802,63.7313,296000.0
2007-11-28 10:00:00,108.77,108.8,108.31,108.45,193000.0,63.7313,63.7489,63.4618,63.5438,193000.0
2007-11-28 10:30:00,108.46,109.05,108.39,109.01,133500.0,63.5497,63.8954,63.5087,63.872,133500.0
2007-11-28 11:00:00,109.01,109.7,108.96,109.56,158300.0,63.872,64.2763,63.8427,64.1942,158300.0
2007-11-28 11:30:00,109.55,109.57,109.0,109.41,182900.0,64.1884,64.2001,63.8661,64.1063,182900.0
2007-11-28 12:00:00,109.42,109.95,109.32,109.94,116400.0,64.1122,64.4227,64.0536,64.4169,116400.0
2007-11-28 12:30:00,109.86,110.09,109.84,109.85,95300.0,64.37,64.5048,64.3583,64.3641,95300.0
2007-11-28 13:00:00,109.85,110.32,109.75,110.32,109000.0,64.3641,64.6395,64.3056,64.6395,109000.0
2007-11-28 13:30:00,110.34,110.69,110.17,110.57,116400.0,64.6513,64.8563,64.5516,64.786,116400.0
2007-11-28 14:00:00,110.58,111.0,110.37,110.92,177300.0,64.7919,65.038,64.6688,64.9911,177300.0
2007-11-28 14:30:00,110.92,111.07,110.7,110.94,105600.0,64.9911,65.079,64.8622,65.0028,105600.0
2007-11-28 15:00:00,110.92,111.56,110.85,111.46,173700.0,64.9911,65.3661,64.9501,65.3075,173700.0
2007-11-28 15:30:00,111.45,111.5,110.9,111.03,333100.0,65.3016,65.3309,64.9794,65.0555,333100.0
2007-11-29 09:30:00,110.65,110.81,109.91,110.77,151400.0,65.076,65.1701,64.6408,65.1466,151400.0
2007-11-29 10:00:00,110.79,111.0,110.21,110.59,109300.0,65.1583,65.2819,64.8172,65.0407,109300.0
2007-11-29 10:30:00,110.6,111.21,110.51,111.11,99100.0,65.0466,65.4054,64.9937,65.3465,99100.0
2007-11-29 11:00:00,111.1,111.48,110.98,111.15,134500.0,65.3407,65.5642,65.2701,65.3701,134500.0
2007-11-29 11:30:00,111.16,111.47,111.16,111.2,79600.0,65.376,65.5583,65.376,65.3995,79600.0
2007-11-29 12:00:00,111.22,111.62,111.18,111.54,106600.0,65.4112,65.6465,65.3877,65.5994,106600.0
2007-11-29 12:30:00,111.53,111.74,111.36,111.49,108300.0,65.5936,65.7171,65.4936,65.57,108300.0
2007-11-29 13:00:00,111.49,111.61,111.25,111.49,137300.0,65.57,65.6406,65.4289,65.57,137300.0
2007-11-29 13:30:00,111.49,112.0,111.27,111.96,129100.0,65.57,65.87,65.4406,65.8465,129100.0
2007-11-29 14:00:00,111.98,112.3,111.89,112.25,167300.0,65.8582,66.0464,65.8053,66.017,167300.0
2007-11-29 14:30:00,112.24,112.49,112.02,112.39,135500.0,66.0111,66.1582,65.8817,66.0993,135500.0
2007-11-29 15:00:00,112.41,112.93,112.37,112.85,236700.0,66.1111,66.4169,66.0876,66.3699,236700.0
2007-11-29 15:30:00,112.85,112.85,111.82,112.03,391400.0,66.3699,66.3699,65.7641,65.8876,391400.0
2007-11-30 09:30:00,113.12,113.5,110.96,111.59,314100.0,66.5287,66.7522,65.2583,65.6288,314100.0
2007-11-30 10:00:00,111.6,111.65,110.43,110.69,213600.0,65.6347,65.6641,64.9466,65.0995,213600.0
2007-11-30 10:30:00,110.7,111.09,110.58,110.58,145000.0,65.1054,65.3348,65.0348,65.0348,145000.0
2007-11-30 11:00:00,110.57,111.03,110.13,111.0,176500.0,65.029,65.2995,64.7702,65.2819,176500.0
2007-11-30 11:30:00,111.0,111.46,110.68,111.3,135500.0,65.2819,65.5524,65.0937,65.4583,135500.0
2007-11-30 12:00:00,111.31,111.35,110.53,110.71,98900.0,65.4642,65.4877,65.0054,65.1113,98900.0
2007-11-30 12:30:00,110.67,111.05,110.6,111.0,62500.0,65.0878,65.3113,65.0466,65.2819,62500.0
2007-11-30 13:00:00,111.0,111.07,110.76,110.84,96300.0,65.2819,65.323,65.1407,65.1878,96300.0
2007-11-30 13:30:00,110.9,111.14,110.8,111.0,102100.0,65.223,65.3642,65.1642,65.2819,102100.0
2007-11-30 14:00:00,110.95,111.0,110.72,110.75,59000.0,65.2524,65.2819,65.1172,65.1348,59000.0
2007-11-30 14:30:00,110.75,110.86,110.31,110.47,259300.0,65.1348,65.1995,64.876,64.9701,259300.0
2007-11-30 15:00:00,110.47,110.75,110.22,110.64,144300.0,64.9701,65.1348,64.8231,65.0701,144300.0
2007-11-30 15:30:00,110.68,110.77,110.24,110.77,210400.0,65.0937,65.1466,64.8349,65.1466,210400.0
2007-12-03 09:30:00,111.45,111.45,110.02,110.57,399500.0,65.5465,65.5465,64.7055,65.029,399500.0
2007-12-03 10:00:00,110.54,111.67,110.44,111.62,176000.0,65.0113,65.6759,64.9525,65.6465,176000.0
2007-12-03 10:30:00,111.63,111.93,111.5,111.56,139800.0,65.6524,65.8288,65.5759,65.6112,139800.0
2007-12-03 11:00:00,111.61,111.65,110.9,111.17,113300.0,65.6406,65.6641,65.223,65.3818,113300.0
2007-12-03 11:30:00,111.15,111.17,110.31,110.4,98000.0,65.3701,65.3818,64.876,64.929,98000.0
2007-12-03 12:00:00,110.4,110.73,110.21,110.63,68500.0,64.929,65.1231,64.8172,65.0642,68500.0
2007-12-03 12:30:00,110.63,110.73,110.2,110.21,73200.0,65.0642,65.1231,64.8114,64.8172,73200.0
2007-12-03 13:00:00,110.25,110.3,109.77,109.96,95600.0,64.8408,64.8702,64.5585,64.6702,95600.0
2007-12-03 13:30:00,109.96,110.11,109.77,110.01,139800.0,64.6702,64.7584,64.5585,64.6996,139800.0
2007-12-03 14:00:00,110.02,110.42,109.95,110.0,118300.0,64.7055,64.9407,64.6643,64.6937,118300.0
2007-12-03 14:30:00,109.97,110.43,109.79,110.32,238100.0,64.6761,64.9466,64.5702,64.8819,238100.0
2007-12-03 15:00:00,110.31,110.36,109.86,110.25,223300.0,64.876,64.9055,64.6114,64.8408,223300.0
2007-12-03 15:30:00,110.26,110.28,109.8,109.85,303400.0,64.8466,64.8584,64.5761,64.6055,303400.0
2007-12-04 09:30:00,109.34,110.37,109.09,109.86,171200.0,64.3056,64.9113,64.1585,64.6114,171200.0
2007-12-04 10:00:00,109.81,110.13,109.67,109.87,130300.0,64.582,64.7702,64.4996,64.6173,130300.0
2007-12-04 10:30:00,109.89,109.94,109.54,109.55,111500.0,64.629,64.6584,64.4232,64.4291,111500.0
2007-12-04 11:00:00,109.56,110.17,109.53,110.08,157200.0,64.435,64.7937,64.4173,64.7408,157200.0
2007-12-04 11:30:00,110.09,110.14,109.59,109.65,169500.0,64.7467,64.7761,64.4526,64.4879,169500.0
2007-12-04 12:00:00,109.67,110.49,109.64,110.46,138700.0,64.4996,64.9819,64.482,64.9643,138700.0
2007-12-04 12:30:00,110.46,110.71,110.1,110.13,95600.0,64.9643,65.1113,64.7525,64.7702,95600.0
2007-12-04 13:00:00,110.11,110.25,109.67,109.72,110300.0,64.7584,64.8408,64.4996,64.5291,110300.0
2007-12-04 13:30:00,109.72,109.81,109.56,109.62,100100.0,64.5291,64.582,64.435,64.4702,100100.0
2007-12-04 14:00:00,109.62,109.67,109.3,109.31,119300.0,64.4702,64.4996,64.282,64.2879,119300.0
2007-12-04 14:30:00,109.32,109.44,109.2,109.36,137800.0,64.2938,64.3644,64.2232,64.3173,137800.0
2007-12-04 15:00:00,109.37,109.45,109.11,109.17,157700.0,64.3232,64.3703,64.1703,64.2056,157700.0
2007-12-04 15:30:00,109.17,109.29,108.96,108.99,326200.0,64.2056,64.2762,64.0821,64.0997,326200.0
2007-12-05 09:30:00,109.91,111.25,109.43,109.93,151200.0,64.6408,65.4289,64.3585,64.6526,151200.0
2007-12-05 10:00:00,109.91,110.3,109.82,110.02,146500.0,64.6408,64.8702,64.5879,64.7055,146500.0
2007-12-05 10:30:00,110.0,110.71,110.0,110.16,120700.0,64.6937,65.1113,64.6937,64.7878,120700.0
2007-12-05 11:00:00,110.16,110.91,110.05,110.62,127100.0,64.7878,65.2289,64.7231,65.0584,127100.0
2007-12-05 11:30:00,110.64,110.7,110.03,110.04,67400.0,65.0701,65.1054,64.7114,64.7173,67400.0
2007-12-05 12:00:00,110.05,110.07,109.86,109.94,115400.0,64.7231,64.7349,64.6114,64.6584,115400.0
2007-12-05 12:30:00,109.95,109.99,109.69,109.77,76000.0,64.6643,64.6878,64.5114,64.5585,76000.0
2007-12-05 13:00:00,109.77,109.88,109.5,109.56,91000.0,64.5585,64.6232,64.3997,64.435,91000.0
2007-12-05 13:30:00,109.57,110.02,109.57,109.95,82100.0,64.4408,64.7055,64.4408,64.6643,82100.0
2007-12-05 14:00:00,109.95,110.0,109.42,109.52,92600.0,64.6643,64.6937,64.3526,64.4114,92600.0
2007-12-05 14:30:00,109.54,109.78,109.46,109.47,121900.0,64.4232,64.5643,64.3761,64.382,121900.0
2007-12-05 15:00:00,109.47,109.49,109.18,109.33,189200.0,64.382,64.3938,64.2115,64.2997,189200.0
2007-12-05 15:30:00,109.35,109.35,108.81,109.03,402000.0,64.3114,64.3114,63.9939,64.1232,402000.0
2007-12-06 09:30:00,109.1,110.08,109.09,109.72,163500.0,64.1644,64.7408,64.1585,64.5291,163500.0
2007-12-06 10:00:00,109.71,109.74,107.78,108.1,361300.0,64.5232,64.5408,63.3881,63.5763,361300.0
2007-12-06 10:30:00,108.1,109.8,108.1,109.47,281200.0,63.5763,64.5761,63.5763,64.382,281200.0
2007-12-06 11:00:00,109.49,109.65,108.7,109.63,150200.0,64.3938,64.4879,63.9292,64.4761,150200.0
2007-12-06 11:30:00,109.64,110.14,109.63,110.11,98200.0,64.482,64.7761,64.4761,64.7584,98200.0
2007-12-06 12:00:00,110.12,110.19,109.6,109.77,95100.0,64.7643,64.8055,64.4585,64.5585,95100.0
2007-12-06 12:30:00,109.79,109.86,109.52,109.83,86200.0,64.5702,64.6114,64.4114,64.5937,86200.0
2007-12-06 13:00:00,109.84,110.18,109.72,110.03,64100.0,64.5996,64.7996,64.5291,64.7114,64100.0
2007-12-06 13:30:00,110.03,110.26,109.86,109.9,103200.0,64.7114,64.8466,64.6114,64.6349,103200.0
2007-12-06 14:00:00,109.89,110.17,109.79,110.06,98300.0,64.629,64.7937,64.5702,64.729,98300.0
2007-12-06 14:30:00,110.09,110.5,110.05,110.22,88900.0,64.7467,64.9878,64.7231,64.8231,88900.0
2007-12-06 15:00:00,110.22,110.5,110.11,110.31,96900.0,64.8231,64.9878,64.7584,64.876,96900.0
2007-12-06 15:30:00,110.28,110.52,109.43,110.49,248900.0,64.8584,64.9996,64.3585,64.9819,248900.0
2007-12-07 09:30:00,110.35,111.36,109.75,110.8,221000.0,64.8996,65.4936,64.5467,65.1642,221000.0
2007-12-07 10:00:00,110.8,111.1,110.62,110.85,110100.0,65.1642,65.3407,65.0584,65.1936,110100.0
2007-12-07 10:30:00,110.85,111.0,110.63,110.91,70700.0,65.1936,65.2819,65.0642,65.2289,70700.0
2007-12-07 11:00:00,110.91,110.92,110.43,110.73,78000.0,65.2289,65.2348,64.9466,65.1231,78000.0
2007-12-07 11:30:00,110.75,111.02,110.68,110.75,69000.0,65.1348,65.2936,65.0937,65.1348,69000.0
2007-12-07 12:00:00,110.72,110.99,110.58,110.63,69000.0,65.1172,65.276,65.0348,65.0642,69000.0
2007-12-07 12:30:00,110.64,110.76,110.29,110.37,78800.0,65.0701,65.1407,64.8643,64.9113,78800.0
2007-12-07 13:00:00,110.35,110.58,110.13,110.36,131700.0,64.8996,65.0348,64.7702,64.9055,131700.0
2007-12-07 13:30:00,110.37,110.98,110.23,110.89,81900.0,64.9113,65.2701,64.829,65.2172,81900.0
2007-12-07 14:00:00,110.89,111.05,110.77,110.8,84800.0,65.2172,65.3113,65.1466,65.1642,84800.0
2007-12-07 14:30:00,110.8,111.09,110.66,111.08,92600.0,65.1642,65.3348,65.0819,65.3289,92600.0
2007-12-07 15:00:00,111.08,111.13,110.78,111.06,132000.0,65.3289,65.3583,65.1525,65.3171,132000.0
2007-12-07 15:30:00,111.06,111.06,110.69,110.8,155300.0,65.3171,65.3171,65.0995,65.1642,155300.0
2007-12-10 09:30:00,111.54,111.54,110.09,110.39,147900.0,65.5994,65.5994,64.7467,64.9231,147900.0
2007-12-10 10:00:00,110.39,111.29,110.39,111.23,123000.0,64.9231,65.4524,64.9231,65.4171,123000.0
2007-12-10 10:30:00,111.21,111.25,110.78,110.9,71200.0,65.4054,65.4289,65.1525,65.223,71200.0
2007-12-10 11:00:00,110.86,111.05,110.64,111.03,63400.0,65.1995,65.3113,65.0701,65.2995,63400.0
2007-12-10 11:30:00,110.99,111.1,110.9,110.97,63700.0,65.276,65.3407,65.223,65.2642,63700.0
2007-12-10 12:00:00,110.97,111.16,110.84,111.11,48300.0,65.2642,65.376,65.1878,65.3465,48300.0
2007-12-10 12:30:00,111.11,111.22,110.79,110.83,62200.0,65.3465,65.4112,65.1583,65.1819,62200.0
2007-12-10 13:00:00,110.84,110.9,110.61,110.62,47200.0,65.1878,65.223,65.0525,65.0584,47200.0
2007-12-10 13:30:00,110.64,110.64,109.89,109.97,100900.0,65.0701,65.0701,64.629,64.6761,100900.0
2007-12-10 14:00:00,109.99,110.42,109.82,110.42,94400.0,64.6878,64.9407,64.5879,64.9407,94400.0
2007-12-10 14:30:00,110.4,110.62,110.24,110.36,76400.0,64.929,65.0584,64.8349,64.9055,76400.0
2007-12-10 15:00:00,110.36,110.68,110.25,110.57,112500.0,64.9055,65.0937,64.8408,65.029,112500.0
2007-12-10 15:30:00,110.6,110.95,110.52,110.82,123500.0,65.0466,65.2524,64.9996,65.176,123500.0
2007-12-11 09:30:00,110.79,111.5,109.89,110.05,90300.0,65.1583,65.5759,64.629,64.7231,90300.0
2007-12-11 10:00:00,110.07,110.22,109.62,110.05,75100.0,64.7349,64.8231,64.4702,64.7231,75100.0
2007-12-11 10:30:00,110.04,110.25,109.92,109.92,59300.0,64.7173,64.8408,64.6467,64.6467,59300.0
2007-12-11 11:00:00,109.92,110.21,109.84,110.08,49300.0,64.6467,64.8172,64.5996,64.7408,49300.0
2007-12-11 11:30:00,110.03,110.1,109.91,110.0,37000.0,64.7114,64.7525,64.6408,64.6937,37000.0
2007-12-11 12:00:00,109.97,110.03,109.9,109.91,35400.0,64.6761,64.7114,64.6349,64.6408,35400.0
2007-12-11 12:30:00,109.91,109.95,109.76,109.78,60500.0,64.6408,64.6643,64.5526,64.5643,60500.0
2007-12-11 13:00:00,109.8,109.83,109.51,109.56,60800.0,64.5761,64.5937,64.4055,64.435,60800.0
2007-12-11 13:30:00,109.54,109.56,109.09,109.26,87300.0,64.4232,64.435,64.1585,64.2585,87300.0
2007-12-11 14:00:00,109.29,109.43,107.58,107.83,229100.0,64.2762,64.3585,63.2705,63.4175,229100.0
2007-12-11 14:30:00,107.85,108.34,107.58,108.24,237600.0,63.4293,63.7174,63.2705,63.6586,237600.0
2007-12-11 15:00:00,108.22,108.63,108.05,108.21,279300.0,63.6469,63.888,63.5469,63.641,279300.0
2007-12-11 15:30:00,108.21,108.38,107.53,107.65,388900.0,63.641,63.741,63.2411,63.3116,388900.0
2007-12-12 09:30:00,108.01,109.66,108.01,109.63,295200.0,63.5234,64.4938,63.5234,64.4761,295200.0
2007-12-12 10:00:00,109.58,109.58,108.54,108.68,183300.0,64.4467,64.4467,63.8351,63.9174,183300.0
2007-12-12 10:30:00,108.68,108.85,108.31,108.74,158900.0,63.9174,64.0174,63.6998,63.9527,158900.0
2007-12-12 11:00:00,108.75,109.42,108.73,109.33,172800.0,63.9586,64.3526,63.9468,64.2997,172800.0
2007-12-12 11:30:00,109.34,109.7,109.07,109.17,131400.0,64.3056,64.5173,64.1468,64.2056,131400.0
2007-12-12 12:00:00,109.19,109.23,108.89,109.13,97400.0,64.2173,64.2409,64.0409,64.1821,97400.0
2007-12-12 12:30:00,109.13,109.13,108.52,108.97,92100.0,64.1821,64.1821,63.8233,64.088,92100.0
2007-12-12 13:00:00,108.96,109.17,108.73,108.77,163200.0,64.0821,64.2056,63.9468,63.9703,163200.0
2007-12-12 13:30:00,108.77,108.86,108.54,108.66,111500.0,63.9703,64.0233,63.8351,63.9056,111500.0
2007-12-12 14:00:00,108.69,108.8,108.1,108.17,160800.0,63.9233,63.988,63.5763,63.6175,160800.0
2007-12-12 14:30:00,108.18,108.34,107.9,107.96,162100.0,63.6233,63.7174,63.4587,63.494,162100.0
2007-12-12 15:00:00,107.97,108.07,107.32,107.89,496900.0,63.4998,63.5586,63.1176,63.4528,496900.0
2007-12-12 15:30:00,107.91,108.42,107.8,108.24,442800.0,63.4645,63.7645,63.3999,63.6586,442800.0
2007-12-13 09:30:00,107.74,109.7,107.74,108.85,233800.0,63.3646,64.5173,63.3646,64.0174,233800.0
2007-12-13 10:00:00,108.86,109.53,108.31,109.5,110500.0,64.0233,64.4173,63.6998,64.3997,110500.0
2007-12-13 10:30:00,109.51,109.78,109.39,109.55,119800.0,64.4055,64.5643,64.335,64.4291,119800.0
2007-12-13 11:00:00,109.53,109.58,109.34,109.39,110600.0,64.4173,64.4467,64.3056,64.335,110600.0
2007-12-13 11:30:00,109.4,109.72,109.34,109.41,77000.0,64.3409,64.5291,64.3056,64.3467,77000.0
2007-12-13 12:00:00,109.41,109.44,109.07,109.16,63900.0,64.3467,64.3644,64.1468,64.1997,63900.0
2007-12-13 12:30:00,109.19,109.42,109.06,109.13,35200.0,64.2173,64.3526,64.1409,64.1821,35200.0
2007-12-13 13:00:00,109.13,109.24,108.77,109.14,53600.0,64.1821,64.2468,63.9703,64.1879,53600.0
2007-12-13 13:30:00,109.11,109.12,108.67,109.06,67100.0,64.1703,64.1762,63.9115,64.1409,67100.0
2007-12-13 14:00:00,109.06,109.28,108.88,109.02,108100.0,64.1409,64.2703,64.035,64.1174,108100.0
2007-12-13 14:30:00,109.07,109.1,108.7,109.08,111500.0,64.1468,64.1644,63.9292,64.1527,111500.0
2007-12-13 15:00:00,109.07,109.18,108.82,109.08,148200.0,64.1468,64.2115,63.9997,64.1527,148200.0
2007-12-13 15:30:00,109.09,109.5,108.94,109.29,310000.0,64.1585,64.3997,64.0703,64.2762,310000.0
2007-12-14 09:30:00,108.5,109.96,108.3,109.63,151700.0,63.8115,64.6702,63.6939,64.4761,151700.0
2007-12-14 10:00:00,109.6,110.31,109.51,110.28,149400.0,64.4585,64.876,64.4055,64.8584,149400.0
2007-12-14 10:30:00,110.28,110.7,110.15,110.63,122500.0,64.8584,65.1054,64.7819,65.0642,122500.0
2007-12-14 11:00:00,110.59,110.76,110.4,110.51,73500.0,65.0407,65.1407,64.929,64.9937,73500.0
2007-12-14 11:30:00,110.5,110.74,110.4,110.58,59100.0,64.9878,65.1289,64.929,65.0348,59100.0
2007-12-14 12:00:00,110.61,110.7,110.27,110.3,73000.0,65.0525,65.1054,64.8525,64.8702,73000.0
2007-12-14 12:30:00,110.31,110.97,110.16,110.96,131500.0,64.876,65.2642,64.7878,65.2583,131500.0
2007-12-14 13:00:00,110.95,110.98,110.55,110.71,77100.0,65.2524,65.2701,65.0172,65.1113,77100.0
2007-12-14 13:30:00,110.69,110.71,110.23,110.27,87400.0,65.0995,65.1113,64.829,64.8525,87400.0
2007-12-14 14:00:00,110.28,110.77,110.0,110.76,86700.0,64.8584,65.1466,64.6937,65.1407,86700.0
2007-12-14 14:30:00,110.76,110.97,110.7,110.72,158200.0,65.1407,65.2642,65.1054,65.1172,158200.0
2007-12-14 15:00:00,110.72,110.96,110.48,110.89,160300.0,65.1172,65.2583,64.976,65.2172,160300.0
2007-12-14 15:30:00,110.86,111.13,110.34,110.4,345500.0,65.1995,65.3583,64.8937,64.929,345500.0
2007-12-17 09:30:00,109.78,110.74,109.06,109.19,187100.0,64.5643,65.1289,64.1409,64.2173,187100.0
2007-12-17 10:00:00,109.21,109.8,109.17,109.65,144700.0,64.2291,64.5761,64.2056,64.4879,144700.0
2007-12-17 10:30:00,109.64,109.86,109.42,109.59,121200.0,64.482,64.6114,64.3526,64.4526,121200.0
2007-12-17 11:00:00,109.57,109.69,109.46,109.52,119900.0,64.4408,64.5114,64.3761,64.4114,119900.0
2007-12-17 11:30:00,109.49,109.64,109.43,109.6,149800.0,64.3938,64.482,64.3585,64.4585,149800.0
2007-12-17 12:00:00,109.64,109.71,109.53,109.63,75400.0,64.482,64.5232,64.4173,64.4761,75400.0
2007-12-17 12:30:00,109.63,109.67,109.39,109.57,116700.0,64.4761,64.4996,64.335,64.4408,116700.0
2007-12-17 13:00:00,109.59,109.59,109.17,109.17,182500.0,64.4526,64.4526,64.2056,64.2056,182500.0
2007-12-17 13:30:00,109.17,109.41,109.15,109.2,130200.0,64.2056,64.3467,64.1938,64.2232,130200.0
2007-12-17 14:00:00,109.2,109.29,108.86,108.93,206000.0,64.2232,64.2762,64.0233,64.0644,206000.0
2007-12-17 14:30:00,108.93,109.18,108.78,109.06,116500.0,64.0644,64.2115,63.9762,64.1409,116500.0
2007-12-17 15:00:00,109.05,109.11,108.86,109.02,141700.0,64.135,64.1703,64.0233,64.1174,141700.0
2007-12-17 15:30:00,109.0,109.38,108.93,108.94,230600.0,64.1056,64.3291,64.0644,64.0703,230600.0
2007-12-18 09:30:00,109.48,110.21,109.01,109.98,175200.0,64.3879,64.8172,64.1115,64.682,175200.0
2007-12-18 10:00:00,109.98,110.01,108.52,108.58,112500.0,64.682,64.6996,63.8233,63.8586,112500.0
2007-12-18 10:30:00,108.61,108.72,108.12,108.4,129300.0,63.8762,63.9409,63.5881,63.7527,129300.0
2007-12-18 11:00:00,108.38,108.38,107.97,108.18,130300.0,63.741,63.741,63.4998,63.6233,130300.0
2007-12-18 11:30:00,108.16,108.19,107.88,107.95,118500.0,63.6116,63.6292,63.4469,63.4881,118500.0
2007-12-18 12:00:00,107.93,108.09,107.5,107.96,136900.0,63.4763,63.5704,63.2234,63.494,136900.0
2007-12-18 12:30:00,107.96,108.25,107.93,108.01,63700.0,63.494,63.6645,63.4763,63.5234,63700.0
2007-12-18 13:00:00,108.01,108.35,107.99,108.27,72900.0,63.5234,63.7233,63.5116,63.6763,72900.0
2007-12-18 13:30:00,108.27,108.53,107.98,107.98,78500.0,63.6763,63.8292,63.5057,63.5057,78500.0
2007-12-18 14:00:00,108.0,108.39,107.97,108.01,130400.0,63.5175,63.7468,63.4998,63.5234,130400.0
2007-12-18 14:30:00,108.04,108.32,107.9,107.94,179900.0,63.541,63.7057,63.4587,63.4822,179900.0
2007-12-18 15:00:00,107.92,108.19,107.89,108.14,252000.0,63.4704,63.6292,63.4528,63.5998,252000.0
2007-12-18 15:30:00,108.14,108.45,108.11,108.22,281600.0,63.5998,63.7821,63.5822,63.6469,281600.0
2007-12-19 09:30:00,108.94,108.94,108.01,108.45,243800.0,64.0703,64.0703,63.5234,63.7821,243800.0
2007-12-19 10:00:00,108.45,108.6,107.78,108.02,115500.0,63.7821,63.8704,63.3881,63.5292,115500.0
2007-12-19 10:30:00,108.01,108.4,107.82,108.18,117100.0,63.5234,63.7527,63.4116,63.6233,117100.0
2007-12-19 11:00:00,108.18,108.26,107.76,107.85,148800.0,63.6233,63.6704,63.3763,63.4293,148800.0
2007-12-19 11:30:00,107.85,107.99,107.15,107.18,136300.0,63.4293,63.5116,63.0176,63.0352,136300.0
2007-12-19 12:00:00,107.15,107.53,107.1,107.53,159500.0,63.0176,63.2411,62.9882,63.2411,159500.0
2007-12-19 12:30:00,107.51,107.71,107.26,107.32,107100.0,63.2293,63.3469,63.0823,63.1176,107100.0
2007-12-19 13:00:00,107.28,107.59,107.08,107.18,79500.0,63.094,63.2763,62.9764,63.0352,79500.0
2007-12-19 13:30:00,107.19,107.36,107.03,107.34,95600.0,63.0411,63.1411,62.947,63.1293,95600.0
2007-12-19 14:00:00,107.34,107.95,107.32,107.73,168300.0,63.1293,63.4881,63.1176,63.3587,168300.0
2007-12-19 14:30:00,107.7,108.15,107.67,108.15,224400.0,63.341,63.6057,63.3234,63.6057,224400.0
2007-12-19 15:00:00,108.15,108.22,107.96,108.03,279800.0,63.6057,63.6469,63.494,63.5351,279800.0
2007-12-19 15:30:00,108.0,108.34,107.94,108.17,358600.0,63.5175,63.7174,63.4822,63.6175,358600.0
2007-12-20 09:30:00,108.82,108.82,107.65,108.26,262000.0,63.9997,63.9997,63.3116,63.6704,262000.0
2007-12-20 10:00:00,108.3,108.44,108.0,108.0,154300.0,63.6939,63.7763,63.5175,63.5175,154300.0
2007-12-20 10:30:00,108.01,108.17,107.75,108.16,302500.0,63.5234,63.6175,63.3704,63.6116,302500.0
2007-12-20 11:00:00,108.16,108.18,107.6,107.68,70400.0,63.6116,63.6233,63.2822,63.3293,70400.0
2007-12-20 11:30:00,107.7,108.09,107.5,107.66,137400.0,63.341,63.5704,63.2234,63.3175,137400.0
2007-12-20 12:00:00,107.61,107.64,106.83,106.84,105500.0,63.2881,63.3058,62.8294,62.8353,105500.0
2007-12-20 12:30:00,106.85,106.85,106.5,106.52,118800.0,62.8411,62.8411,62.6353,62.6471,118800.0
2007-12-20 13:00:00,106.55,106.73,106.33,106.66,125100.0,62.6647,62.7706,62.5353,62.7294,125100.0
2007-12-20 13:30:00,106.66,107.25,106.65,107.22,61800.0,62.7294,63.0764,62.7235,63.0587,61800.0
2007-12-20 14:00:00,107.22,107.7,107.05,107.42,109100.0,63.0587,63.341,62.9588,63.1764,109100.0
2007-12-20 14:30:00,107.4,107.83,107.33,107.47,79800.0,63.1646,63.4175,63.1234,63.2058,79800.0
2007-12-20 15:00:00,107.47,107.64,107.24,107.29,98800.0,63.2058,63.3058,63.0705,63.0999,98800.0
2007-12-20 15:30:00,107.31,107.9,107.17,107.89,139500.0,63.1117,63.4587,63.0293,63.4528,139500.0
2007-12-21 09:30:00,108.76,109.44,108.36,108.76,858300.0,63.9645,64.3644,63.7292,63.9645,858300.0
2007-12-21 10:00:00,108.79,109.55,108.75,109.55,140200.0,63.9821,64.4291,63.9586,64.4291,140200.0
2007-12-21 10:30:00,109.55,109.55,109.04,109.1,52000.0,64.4291,64.4291,64.1291,64.1644,52000.0
2007-12-21 11:00:00,109.14,109.65,109.12,109.27,59500.0,64.1879,64.4879,64.1762,64.2644,59500.0
2007-12-21 11:30:00,109.33,109.48,109.15,109.39,77400.0,64.2997,64.3879,64.1938,64.335,77400.0
2007-12-21 12:00:00,109.45,109.96,109.37,109.96,81400.0,64.3703,64.6702,64.3232,64.6702,81400.0
2007-12-21 12:30:00,109.94,109.96,109.52,109.58,48600.0,64.6584,64.6702,64.4114,64.4467,48600.0
2007-12-21 13:00:00,109.55,110.0,109.55,109.86,86500.0,64.4291,64.6937,64.4291,64.6114,86500.0
2007-12-21 13:30:00,109.84,109.96,109.77,109.96,52000.0,64.5996,64.6702,64.5585,64.6702,52000.0
2007-12-21 14:00:00,109.93,110.17,109.85,110.07,91100.0,64.6526,64.7937,64.6055,64.7349,91100.0
2007-12-21 14:30:00,110.07,110.18,110.04,110.15,70800.0,64.7349,64.7996,64.7173,64.7819,70800.0
2007-12-21 15:00:00,110.16,110.5,110.15,110.43,115700.0,64.7878,64.9878,64.7819,64.9466,115700.0
2007-12-21 15:30:00,110.42,110.53,110.19,110.31,262700.0,64.9407,65.0054,64.8055,64.876,262700.0
2007-12-24 09:30:00,110.01,111.0,110.01,110.82,83100.0,64.6996,65.2819,64.6996,65.176,83100.0
2007-12-24 10:00:00,110.85,111.17,110.63,111.13,57600.0,65.1936,65.3818,65.0642,65.3583,57600.0
2007-12-24 10:30:00,111.16,111.2,110.9,111.06,41700.0,65.376,65.3995,65.223,65.3171,41700.0
2007-12-24 11:00:00,111.09,111.68,111.03,111.27,52800.0,65.3348,65.6818,65.2995,65.4406,52800.0
2007-12-24 11:30:00,111.27,111.43,111.21,111.32,43900.0,65.4406,65.5347,65.4054,65.4701,43900.0
2007-12-24 12:00:00,111.25,111.34,110.99,111.09,48000.0,65.4289,65.4818,65.276,65.3348,48000.0
2007-12-24 12:30:00,111.08,111.58,111.06,111.36,95600.0,65.3289,65.623,65.3171,65.4936,95600.0
2007-12-24 13:00:00,111.36,111.36,111.28,111.28,26100.0,65.4936,65.4936,65.4465,65.4465,26100.0
2007-12-24 13:30:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 14:00:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 14:30:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 15:00:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 15:30:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-26 09:30:00,111.0,111.46,110.01,110.08,66100.0,65.2819,65.5524,64.6996,64.7408,66100.0
2007-12-26 10:00:00,110.07,110.11,109.6,109.98,47000.0,64.7349,64.7584,64.4585,64.682,47000.0
2007-12-26 10:30:00,110.0,110.0,109.6,109.71,35800.0,64.6937,64.6937,64.4585,64.5232,35800.0
2007-12-26 11:00:00,109.72,109.72,109.4,109.45,48000.0,64.5291,64.5291,64.3409,64.3703,48000.0
2007-12-26 11:30:00,109.44,109.48,109.27,109.3,64100.0,64.3644,64.3879,64.2644,64.282,64100.0
2007-12-26 12:00:00,109.31,109.49,109.26,109.34,65100.0,64.2879,64.3938,64.2585,64.3056,65100.0
2007-12-26 12:30:00,109.32,109.47,109.29,109.42,34200.0,64.2938,64.382,64.2762,64.3526,34200.0
2007-12-26 13:00:00,109.42,109.7,109.38,109.47,39400.0,64.3526,64.5173,64.3291,64.382,39400.0
2007-12-26 13:30:00,109.53,109.55,109.13,109.5,51400.0,64.4173,64.4291,64.1821,64.3997,51400.0
2007-12-26 14:00:00,109.48,109.55,109.0,109.15,60900.0,64.3879,64.4291,64.1056,64.1938,60900.0
2007-12-26 14:30:00,109.15,109.33,108.9,109.01,88300.0,64.1938,64.2997,64.0468,64.1115,88300.0
2007-12-26 15:00:00,109.03,109.79,109.01,109.15,109700.0,64.1232,64.5702,64.1115,64.1938,109700.0
2007-12-26 15:30:00,109.17,109.56,109.11,109.33,159600.0,64.2056,64.435,64.1703,64.2997,159600.0
2007-12-27 09:30:00,109.3,109.43,108.1,108.1,111500.0,64.282,64.3585,63.5763,63.5763,111500.0
2007-12-27 10:00:00,108.06,108.37,108.0,108.32,58300.0,63.5528,63.7351,63.5175,63.7057,58300.0
2007-12-27 10:30:00,108.32,108.32,107.8,107.83,63000.0,63.7057,63.7057,63.3999,63.4175,63000.0
2007-12-27 11:00:00,107.87,108.05,107.72,107.85,120300.0,63.441,63.5469,63.3528,63.4293,120300.0
2007-12-27 11:30:00,107.86,107.88,107.54,107.65,92200.0,63.4351,63.4469,63.2469,63.3116,92200.0
2007-12-27 12:00:00,107.66,107.8,107.65,107.77,62800.0,63.3175,63.3999,63.3116,63.3822,62800.0
2007-12-27 12:30:00,107.75,107.85,107.57,107.73,68700.0,63.3704,63.4293,63.2646,63.3587,68700.0
2007-12-27 13:00:00,107.7,107.93,107.62,107.9,61100.0,63.341,63.4763,63.294,63.4587,61100.0
2007-12-27 13:30:00,107.92,108.18,107.72,108.1,53500.0,63.4704,63.6233,63.3528,63.5763,53500.0
2007-12-27 14:00:00,108.12,108.34,107.96,108.0,92900.0,63.5881,63.7174,63.494,63.5175,92900.0
2007-12-27 14:30:00,108.0,108.05,107.9,107.97,71600.0,63.5175,63.5469,63.4587,63.4998,71600.0
2007-12-27 15:00:00,108.01,108.13,107.85,107.85,88700.0,63.5234,63.5939,63.4293,63.4293,88700.0
2007-12-27 15:30:00,107.86,108.0,107.64,107.76,173900.0,63.4351,63.5175,63.3058,63.3763,173900.0
2007-12-28 09:30:00,107.56,108.84,107.53,108.14,95300.0,63.2587,64.0115,63.2411,63.5998,95300.0
2007-12-28 10:00:00,108.15,108.15,107.09,107.8,115100.0,63.6057,63.6057,62.9823,63.3999,115100.0
2007-12-28 10:30:00,107.82,107.89,107.42,107.42,16100.0,63.4116,63.4528,63.1764,63.1764,16100.0
2007-12-28 11:00:00,107.48,107.62,107.34,107.36,62500.0,63.2117,63.294,63.1293,63.1411,62500.0
2007-12-28 11:30:00,107.35,107.5,107.1,107.1,148000.0,63.1352,63.2234,62.9882,62.9882,148000.0
2007-12-28 12:00:00,107.1,107.32,106.86,106.87,56600.0,62.9882,63.1176,62.847,62.8529,56600.0
2007-12-28 12:30:00,106.87,106.92,106.51,106.65,69700.0,62.8529,62.8823,62.6412,62.7235,69700.0
2007-12-28 13:00:00,106.66,106.66,106.35,106.56,69900.0,62.7294,62.7294,62.5471,62.6706,69900.0
2007-12-28 13:30:00,106.56,106.86,106.55,106.76,51400.0,62.6706,62.847,62.6647,62.7882,51400.0
2007-12-28 14:00:00,106.75,106.84,106.55,106.78,61600.0,62.7823,62.8353,62.6647,62.8,61600.0
2007-12-28 14:30:00,106.82,106.99,106.55,106.57,77200.0,62.8235,62.9235,62.6647,62.6765,77200.0
2007-12-28 15:00:00,106.56,106.85,106.5,106.5,340200.0,62.6706,62.8411,62.6353,62.6353,340200.0
2007-12-28 15:30:00,106.54,106.93,106.54,106.62,163100.0,62.6588,62.8882,62.6588,62.7059,163100.0
2007-12-31 09:30:00,106.65,107.25,106.28,106.74,90000.0,62.7235,63.0764,62.5059,62.7764,90000.0
2007-12-31 10:00:00,106.81,107.12,106.81,106.9,52300.0,62.8176,62.9999,62.8176,62.8705,52300.0
2007-12-31 10:30:00,106.91,106.95,106.75,106.84,46000.0,62.8764,62.8999,62.7823,62.8353,46000.0
2007-12-31 11:00:00,106.84,107.09,106.67,106.68,58000.0,62.8353,62.9823,62.7353,62.7412,58000.0
2007-12-31 11:30:00,106.68,107.09,106.66,106.71,70500.0,62.7412,62.9823,62.7294,62.7588,70500.0
2007-12-31 12:00:00,106.66,106.73,106.2,106.2,129800.0,62.7294,62.7706,62.4589,62.4589,129800.0
2007-12-31 12:30:00,106.22,106.55,106.15,106.3,52200.0,62.4706,62.6647,62.4294,62.5177,52200.0
2007-12-31 13:00:00,106.32,106.41,106.04,106.09,55900.0,62.5294,62.5824,62.3648,62.3942,55900.0
2007-12-31 13:30:00,106.06,106.45,106.0,106.4,48300.0,62.3765,62.6059,62.3412,62.5765,48300.0
2007-12-31 14:00:00,106.4,106.4,105.96,105.97,67200.0,62.5765,62.5765,62.3177,62.3236,67200.0
2007-12-31 14:30:00,105.99,106.21,105.8,106.18,63300.0,62.3353,62.4647,62.2236,62.4471,63300.0
2007-12-31 15:00:00,106.16,106.36,105.86,105.9,117300.0,62.4353,62.553,62.2589,62.2824,117300.0
2007-12-31 15:30:00,105.91,106.06,105.32,105.32,291200.0,62.2883,62.3765,61.9413,61.9413,291200.0
2008-01-02 09:30:00,105.77,107.2,105.26,106.71,212300.0,62.206,63.047,61.906,62.7588,212300.0
2008-01-02 10:00:00,106.71,106.73,105.65,106.14,202700.0,62.7588,62.7706,62.1354,62.4236,202700.0
2008-01-02 10:30:00,106.13,106.69,105.97,106.02,170800.0,62.4177,62.747,62.3236,62.353,170800.0
2008-01-02 11:00:00,106.02,106.39,105.96,106.25,180100.0,62.353,62.5706,62.3177,62.4883,180100.0
2008-01-02 11:30:00,106.25,106.39,105.92,106.26,110900.0,62.4883,62.5706,62.2942,62.4941,110900.0
2008-01-02 12:00:00,106.26,106.27,105.71,106.19,126500.0,62.4941,62.5,62.1707,62.453,126500.0
2008-01-02 12:30:00,106.19,106.36,105.63,105.86,115400.0,62.453,62.553,62.1236,62.2589,115400.0
2008-01-02 13:00:00,105.86,105.92,105.57,105.85,135600.0,62.2589,62.2942,62.0883,62.253,135600.0
2008-01-02 13:30:00,105.84,105.9,105.51,105.54,93300.0,62.2471,62.2824,62.053,62.0707,93300.0
2008-01-02 14:00:00,105.54,106.41,105.54,106.39,151700.0,62.0707,62.5824,62.0707,62.5706,151700.0
2008-01-02 14:30:00,106.39,106.46,105.42,105.42,177300.0,62.5706,62.6118,62.0001,62.0001,177300.0
2008-01-02 15:00:00,105.42,106.0,104.94,105.18,331700.0,62.0001,62.3412,61.7178,61.859,331700.0
2008-01-02 15:30:00,105.19,105.67,105.1,105.44,408300.0,61.8648,62.1471,61.8119,62.0119,408300.0
2008-01-03 09:30:00,105.49,106.99,104.71,106.82,252400.0,62.0413,62.9235,61.5825,62.8235,252400.0
2008-01-03 10:00:00,106.86,107.34,106.86,107.08,252500.0,62.847,63.1293,62.847,62.9764,252500.0
2008-01-03 10:30:00,107.11,108.08,107.02,107.93,286300.0,62.994,63.5645,62.9411,63.4763,286300.0
2008-01-03 11:00:00,107.93,108.36,107.72,107.79,163600.0,63.4763,63.7292,63.3528,63.394,163600.0
2008-01-03 11:30:00,107.82,108.24,107.61,108.07,124900.0,63.4116,63.6586,63.2881,63.5586,124900.0
2008-01-03 12:00:00,108.01,108.2,107.93,108.15,93900.0,63.5234,63.6351,63.4763,63.6057,93900.0
2008-01-03 12:30:00,108.13,108.81,108.07,108.53,137200.0,63.5939,63.9939,63.5586,63.8292,137200.0
2008-01-03 13:00:00,108.59,108.59,107.75,107.81,103600.0,63.8645,63.8645,63.3704,63.4057,103600.0
2008-01-03 13:30:00,107.85,107.86,107.5,107.5,86100.0,63.4293,63.4351,63.2234,63.2234,86100.0
2008-01-03 14:00:00,107.53,107.77,107.44,107.6,98000.0,63.2411,63.3822,63.1881,63.2822,98000.0
2008-01-03 14:30:00,107.62,107.78,107.61,107.68,100500.0,63.294,63.3881,63.2881,63.3293,100500.0
2008-01-03 15:00:00,107.68,107.99,107.46,107.57,168500.0,63.3293,63.5116,63.1999,63.2646,168500.0
2008-01-03 15:30:00,107.57,108.18,107.51,107.88,365300.0,63.2646,63.6233,63.2293,63.4469,365300.0
2008-01-04 09:30:00,107.23,107.37,105.85,106.77,186000.0,63.0646,63.147,62.253,62.7941,186000.0
2008-01-04 10:00:00,106.71,107.1,106.24,106.28,174500.0,62.7588,62.9882,62.4824,62.5059,174500.0
2008-01-04 10:30:00,106.28,106.33,105.63,105.81,144600.0,62.5059,62.5353,62.1236,62.2295,144600.0
2008-01-04 11:00:00,105.85,106.62,105.75,106.61,123000.0,62.253,62.7059,62.1942,62.7,123000.0
2008-01-04 11:30:00,106.58,107.04,106.57,106.99,159900.0,62.6823,62.9529,62.6765,62.9235,159900.0
2008-01-04 12:00:00,107.01,107.15,106.03,106.19,92700.0,62.9352,63.0176,62.3589,62.453,92700.0
2008-01-04 12:30:00,106.2,106.85,106.2,106.75,62800.0,62.4589,62.8411,62.4589,62.7823,62800.0
2008-01-04 13:00:00,106.73,106.97,106.43,106.96,128400.0,62.7706,62.9117,62.5941,62.9058,128400.0
2008-01-04 13:30:00,106.94,107.03,106.65,106.96,147700.0,62.8941,62.947,62.7235,62.9058,147700.0
2008-01-04 14:00:00,106.95,107.0,106.65,106.78,194600.0,62.8999,62.9294,62.7235,62.8,194600.0
2008-01-04 14:30:00,106.78,106.99,106.68,106.97,192600.0,62.8,62.9235,62.7412,62.9117,192600.0
2008-01-04 15:00:00,106.98,106.99,106.45,106.77,244200.0,62.9176,62.9235,62.6059,62.7941,244200.0
2008-01-04 15:30:00,106.79,106.9,106.45,106.5,353900.0,62.8058,62.8705,62.6059,62.6353,353900.0
2008-01-07 09:30:00,107.36,107.94,106.73,106.98,227000.0,63.1411,63.4822,62.7706,62.9176,227000.0
2008-01-07 10:00:00,106.94,106.97,105.88,105.91,154100.0,62.8941,62.9117,62.2707,62.2883,154100.0
2008-01-07 10:30:00,105.92,106.36,105.59,106.18,263000.0,62.2942,62.553,62.1001,62.4471,263000.0
2008-01-07 11:00:00,106.21,106.29,105.58,106.03,99400.0,62.4647,62.5118,62.0942,62.3589,99400.0
2008-01-07 11:30:00,106.04,106.04,105.04,105.32,131900.0,62.3648,62.3648,61.7766,61.9413,131900.0
2008-01-07 12:00:00,105.33,105.58,104.96,105.34,185300.0,61.9472,62.0942,61.7296,61.9531,185300.0
2008-01-07 12:30:00,105.34,106.15,105.33,105.89,114300.0,61.9531,62.4294,61.9472,62.2765,114300.0
2008-01-07 13:00:00,105.86,106.13,105.75,105.83,113800.0,62.2589,62.4177,62.1942,62.2412,113800.0
2008-01-07 13:30:00,105.81,105.81,105.35,105.68,129100.0,62.2295,62.2295,61.9589,62.153,129100.0
2008-01-07 14:00:00,105.68,105.74,105.31,105.42,142600.0,62.153,62.1883,61.9354,62.0001,142600.0
2008-01-07 14:30:00,105.43,105.57,104.93,105.19,148300.0,62.006,62.0883,61.7119,61.8648,148300.0
2008-01-07 15:00:00,105.19,105.35,104.94,105.22,273100.0,61.8648,61.9589,61.7178,61.8825,273100.0
2008-01-07 15:30:00,105.23,106.72,105.13,106.4,485300.0,61.8884,62.7647,61.8296,62.5765,485300.0
2008-01-08 09:30:00,106.26,108.0,106.26,107.87,368300.0,62.4941,63.5175,62.4941,63.441,368300.0
2008-01-08 10:00:00,107.87,108.21,107.24,107.27,245000.0,63.441,63.641,63.0705,63.0881,245000.0
2008-01-08 10:30:00,107.28,107.7,107.2,107.48,192500.0,63.094,63.341,63.047,63.2117,192500.0
2008-01-08 11:00:00,107.47,107.57,106.53,106.58,226300.0,63.2058,63.2646,62.6529,62.6823,226300.0
2008-01-08 11:30:00,106.59,106.92,106.43,106.86,175000.0,62.6882,62.8823,62.5941,62.847,175000.0
2008-01-08 12:00:00,106.88,107.05,106.68,106.96,197100.0,62.8588,62.9588,62.7412,62.9058,197100.0
2008-01-08 12:30:00,106.96,107.51,106.68,107.49,121700.0,62.9058,63.2293,62.7412,63.2175,121700.0
2008-01-08 13:00:00,107.51,107.92,107.36,107.39,213100.0,63.2293,63.4704,63.1411,63.1587,213100.0
2008-01-08 13:30:00,107.39,107.54,106.9,107.51,142700.0,63.1587,63.2469,62.8705,63.2293,142700.0
2008-01-08 14:00:00,107.52,107.75,107.38,107.75,110300.0,63.2352,63.3704,63.1528,63.3704,110300.0
2008-01-08 14:30:00,107.74,107.85,107.2,107.2,195300.0,63.3646,63.4293,63.047,63.047,195300.0
2008-01-08 15:00:00,107.2,107.25,106.77,106.81,236300.0,63.047,63.0764,62.7941,62.8176,236300.0
2008-01-08 15:30:00,106.81,107.15,106.23,106.27,364400.0,62.8176,63.0176,62.4765,62.5,364400.0
2008-01-09 09:30:00,106.51,107.68,106.42,107.42,256400.0,62.6412,63.3293,62.5882,63.1764,256400.0
2008-01-09 10:00:00,107.42,107.53,106.64,107.04,219400.0,63.1764,63.2411,62.7176,62.9529,219400.0
2008-01-09 10:30:00,107.05,107.87,106.93,107.66,124200.0,62.9588,63.441,62.8882,63.3175,124200.0
2008-01-09 11:00:00,107.64,107.69,107.18,107.32,143200.0,63.3058,63.3352,63.0352,63.1176,143200.0
2008-01-09 11:30:00,107.36,107.77,107.11,107.77,147600.0,63.1411,63.3822,62.994,63.3822,147600.0
2008-01-09 12:00:00,107.79,108.05,107.6,107.86,106500.0,63.394,63.5469,63.2822,63.4351,106500.0
2008-01-09 12:30:00,107.85,107.85,107.01,107.55,98900.0,63.4293,63.4293,62.9352,63.2528,98900.0
2008-01-09 13:00:00,107.56,107.57,107.01,107.13,161700.0,63.2587,63.2646,62.9352,63.0058,161700.0
2008-01-09 13:30:00,107.1,107.4,106.91,107.22,262600.0,62.9882,63.1646,62.8764,63.0587,262600.0
2008-01-09 14:00:00,107.25,107.25,106.65,107.01,133600.0,63.0764,63.0764,62.7235,62.9352,133600.0
2008-01-09 14:30:00,106.99,107.48,106.59,107.45,213800.0,62.9235,63.2117,62.6882,63.194,213800.0
2008-01-09 15:00:00,107.45,108.22,107.29,107.88,299000.0,63.194,63.6469,63.0999,63.4469,299000.0
2008-01-09 15:30:00,107.89,108.7,107.67,108.65,324900.0,63.4528,63.9292,63.3234,63.8998,324900.0
2008-01-10 09:30:00,107.93,109.46,107.32,109.36,202000.0,63.4763,64.3761,63.1176,64.3173,202000.0
2008-01-10 10:00:00,109.37,109.38,108.5,109.07,150300.0,64.3232,64.3291,63.8115,64.1468,150300.0
2008-01-10 10:30:00,109.07,109.14,108.6,108.72,172900.0,64.1468,64.1879,63.8704,63.9409,172900.0
2008-01-10 11:00:00,108.72,108.79,108.3,108.69,119800.0,63.9409,63.9821,63.6939,63.9233,119800.0
2008-01-10 11:30:00,108.7,108.72,108.11,108.46,100600.0,63.9292,63.9409,63.5822,63.788,100600.0
2008-01-10 12:00:00,108.46,109.73,108.46,109.39,180300.0,63.788,64.5349,63.788,64.335,180300.0
2008-01-10 12:30:00,109.42,109.76,109.04,109.72,171100.0,64.3526,64.5526,64.1291,64.5291,171100.0
2008-01-10 13:00:00,109.72,109.88,109.15,109.76,160000.0,64.5291,64.6232,64.1938,64.5526,160000.0
2008-01-10 13:30:00,109.7,109.74,108.55,108.93,140800.0,64.5173,64.5408,63.8409,64.0644,140800.0
2008-01-10 14:00:00,108.88,109.63,108.58,109.35,138600.0,64.035,64.4761,63.8586,64.3114,138600.0
2008-01-10 14:30:00,109.33,109.69,109.05,109.05,228300.0,64.2997,64.5114,64.135,64.135,228300.0
2008-01-10 15:00:00,109.04,109.13,108.42,108.6,229500.0,64.1291,64.1821,63.7645,63.8704,229500.0
2008-01-10 15:30:00,108.54,108.74,108.28,108.33,383600.0,63.8351,63.9527,63.6822,63.7116,383600.0
2008-01-11 09:30:00,107.58,109.0,107.5,108.54,201400.0,63.2705,64.1056,63.2234,63.8351,201400.0
2008-01-11 10:00:00,108.54,108.57,107.81,108.55,147100.0,63.8351,63.8527,63.4057,63.8409,147100.0
2008-01-11 10:30:00,108.53,108.73,108.07,108.65,169100.0,63.8292,63.9468,63.5586,63.8998,169100.0
2008-01-11 11:00:00,108.64,109.57,108.47,109.44,216000.0,63.8939,64.4408,63.7939,64.3644,216000.0
2008-01-11 11:30:00,109.43,110.18,109.4,109.7,309800.0,64.3585,64.7996,64.3409,64.5173,309800.0
2008-01-11 12:00:00,109.7,110.0,109.45,109.9,165400.0,64.5173,64.6937,64.3703,64.6349,165400.0
2008-01-11 12:30:00,109.9,110.25,109.81,110.25,145000.0,64.6349,64.8408,64.582,64.8408,145000.0
2008-01-11 13:00:00,110.21,110.25,109.43,109.58,154100.0,64.8172,64.8408,64.3585,64.4467,154100.0
2008-01-11 13:30:00,109.61,109.94,109.12,109.56,179000.0,64.4644,64.6584,64.1762,64.435,179000.0
2008-01-11 14:00:00,109.51,109.89,109.3,109.67,323300.0,64.4055,64.629,64.282,64.4996,323300.0
2008-01-11 14:30:00,109.64,109.92,109.43,109.76,220400.0,64.482,64.6467,64.3585,64.5526,220400.0
2008-01-11 15:00:00,109.74,109.78,109.32,109.6,327700.0,64.5408,64.5643,64.2938,64.4585,327700.0
2008-01-11 15:30:00,109.6,109.83,109.25,109.6,404600.0,64.4585,64.5937,64.2526,64.4585,404600.0
2008-01-14 09:30:00,110.12,110.12,108.43,108.93,220300.0,64.7643,64.7643,63.7704,64.0644,220300.0
2008-01-14 10:00:00,108.91,109.53,108.53,108.64,175500.0,64.0527,64.4173,63.8292,63.8939,175500.0
2008-01-14 10:30:00,108.66,109.2,108.43,109.07,200400.0,63.9056,64.2232,63.7704,64.1468,200400.0
2008-01-14 11:00:00,109.08,109.3,108.45,108.6,172800.0,64.1527,64.282,63.7821,63.8704,172800.0
2008-01-14 11:30:00,108.61,108.61,107.89,108.15,143600.0,63.8762,63.8762,63.4528,63.6057,143600.0
2008-01-14 12:00:00,108.18,108.43,107.89,107.96,103900.0,63.6233,63.7704,63.4528,63.494,103900.0
2008-01-14 12:30:00,107.93,107.99,107.61,107.61,128500.0,63.4763,63.5116,63.2881,63.2881,128500.0
2008-01-14 13:00:00,107.64,107.64,107.16,107.17,301700.0,63.3058,63.3058,63.0235,63.0293,301700.0
2008-01-14 13:30:00,107.16,107.82,107.15,107.74,193400.0,63.0235,63.4116,63.0176,63.3646,193400.0
2008-01-14 14:00:00,107.75,108.12,107.59,107.96,177000.0,63.3704,63.5881,63.2763,63.494,177000.0
2008-01-14 14:30:00,107.98,108.06,107.73,108.03,159900.0,63.5057,63.5528,63.3587,63.5351,159900.0
2008-01-14 15:00:00,108.03,108.05,107.65,107.96,259400.0,63.5351,63.5469,63.3116,63.494,259400.0
2008-01-14 15:30:00,107.95,108.16,107.67,108.01,390000.0,63.4881,63.6116,63.3234,63.5234,390000.0
2008-01-15 09:30:00,106.97,108.49,106.97,108.2,182100.0,62.9117,63.8057,62.9117,63.6351,182100.0
2008-01-15 10:00:00,108.19,108.4,107.8,108.3,249900.0,63.6292,63.7527,63.3999,63.6939,249900.0
2008-01-15 10:30:00,108.3,108.49,108.15,108.35,244500.0,63.6939,63.8057,63.6057,63.7233,244500.0
2008-01-15 11:00:00,108.32,108.63,108.24,108.39,152600.0,63.7057,63.888,63.6586,63.7468,152600.0
2008-01-15 11:30:00,108.38,108.58,108.1,108.39,138200.0,63.741,63.8586,63.5763,63.7468,138200.0
2008-01-15 12:00:00,108.36,108.48,107.9,107.9,119600.0,63.7292,63.7998,63.4587,63.4587,119600.0
2008-01-15 12:30:00,107.91,107.93,107.51,107.7,142800.0,63.4645,63.4763,63.2293,63.341,142800.0
2008-01-15 13:00:00,107.73,108.04,107.5,107.54,141000.0,63.3587,63.541,63.2234,63.2469,141000.0
2008-01-15 13:30:00,107.54,107.8,107.27,107.39,117000.0,63.2469,63.3999,63.0881,63.1587,117000.0
2008-01-15 14:00:00,107.44,108.04,107.36,107.66,115500.0,63.1881,63.541,63.1411,63.3175,115500.0
2008-01-15 14:30:00,107.65,107.65,106.64,106.7,286300.0,63.3116,63.3116,62.7176,62.7529,286300.0
2008-01-15 15:00:00,106.67,106.84,106.38,106.69,386300.0,62.7353,62.8353,62.5647,62.747,386300.0
2008-01-15 15:30:00,106.69,107.21,106.63,106.66,542800.0,62.747,63.0529,62.7117,62.7294,542800.0
2008-01-16 09:30:00,106.11,106.7,105.63,105.68,215100.0,62.4059,62.7529,62.1236,62.153,215100.0
2008-01-16 10:00:00,105.68,106.53,105.65,106.12,281700.0,62.153,62.6529,62.1354,62.4118,281700.0
2008-01-16 10:30:00,106.17,106.59,105.24,105.37,268800.0,62.4412,62.6882,61.8943,61.9707,268800.0
2008-01-16 11:00:00,105.38,106.24,105.29,105.66,334600.0,61.9766,62.4824,61.9237,62.1413,334600.0
2008-01-16 11:30:00,105.66,106.0,105.16,105.74,140100.0,62.1413,62.3412,61.8472,62.1883,140100.0
2008-01-16 12:00:00,105.83,106.05,105.46,105.92,242000.0,62.2412,62.3706,62.0236,62.2942,242000.0
2008-01-16 12:30:00,105.9,106.05,105.56,106.04,175700.0,62.2824,62.3706,62.0825,62.3648,175700.0
2008-01-16 13:00:00,106.0,106.1,105.88,105.96,118800.0,62.3412,62.4,62.2707,62.3177,118800.0
2008-01-16 13:30:00,105.98,106.44,105.85,106.37,149600.0,62.3295,62.6,62.253,62.5588,149600.0
2008-01-16 14:00:00,106.43,106.57,106.0,106.53,229700.0,62.5941,62.6765,62.3412,62.6529,229700.0
2008-01-16 14:30:00,106.53,107.0,106.34,106.44,260200.0,62.6529,62.9294,62.5412,62.6,260200.0
2008-01-16 15:00:00,106.46,107.1,106.4,106.63,217000.0,62.6118,62.9882,62.5765,62.7117,217000.0
2008-01-16 15:30:00,106.67,106.91,105.58,105.85,307100.0,62.7353,62.8764,62.0942,62.253,307100.0
2008-01-17 09:30:00,105.97,107.12,105.85,106.65,240500.0,62.3236,62.9999,62.253,62.7235,240500.0
2008-01-17 10:00:00,106.63,107.0,105.13,105.15,237800.0,62.7117,62.9294,61.8296,61.8413,237800.0
2008-01-17 10:30:00,105.2,105.73,104.46,105.47,238600.0,61.8707,62.1824,61.4355,62.0295,238600.0
2008-01-17 11:00:00,105.51,105.59,105.05,105.12,98200.0,62.053,62.1001,61.7825,61.8237,98200.0
2008-01-17 11:30:00,105.13,105.35,105.0,105.03,134600.0,61.8296,61.9589,61.7531,61.7707,134600.0
2008-01-17 12:00:00,105.0,105.11,104.28,104.72,135600.0,61.7531,61.8178,61.3297,61.5884,135600.0
2008-01-17 12:30:00,104.69,104.69,104.02,104.19,161800.0,61.5708,61.5708,61.1767,61.2767,161800.0
2008-01-17 13:00:00,104.18,104.48,104.05,104.35,180900.0,61.2708,61.4473,61.1944,61.3708,180900.0
2008-01-17 13:30:00,104.34,104.6,104.13,104.39,127500.0,61.3649,61.5179,61.2414,61.3943,127500.0
2008-01-17 14:00:00,104.4,104.95,103.72,103.72,335800.0,61.4002,61.7237,61.0003,61.0003,335800.0
2008-01-17 14:30:00,103.76,103.79,103.26,103.51,212100.0,61.0238,61.0415,60.7298,60.8768,212100.0
2008-01-17 15:00:00,103.47,104.03,102.38,102.39,396600.0,60.8533,61.1826,60.2122,60.2181,396600.0
2008-01-17 15:30:00,102.37,102.85,101.93,102.29,602500.0,60.2063,60.4886,59.9476,60.1593,602500.0
2008-01-18 09:30:00,102.65,104.19,102.5,104.02,528500.0,60.371,61.2767,60.2828,61.1767,528500.0
2008-01-18 10:00:00,104.02,104.33,103.19,103.52,246700.0,61.1767,61.3591,60.6886,60.8827,246700.0
2008-01-18 10:30:00,103.52,103.7,102.94,103.41,211900.0,60.8827,60.9885,60.5416,60.818,211900.0
2008-01-18 11:00:00,103.41,103.69,102.62,103.11,199100.0,60.818,60.9827,60.3534,60.6416,199100.0
2008-01-18 11:30:00,103.1,103.19,101.35,101.74,290700.0,60.6357,60.6886,59.6065,59.8358,290700.0
2008-01-18 12:00:00,101.78,102.69,101.57,102.56,197200.0,59.8593,60.3945,59.7358,60.3181,197200.0
2008-01-18 12:30:00,102.62,103.01,102.43,102.47,169800.0,60.3534,60.5827,60.2416,60.2652,169800.0
2008-01-18 13:00:00,102.53,102.77,101.5,101.97,130400.0,60.3004,60.4416,59.6947,59.9711,130400.0
2008-01-18 13:30:00,101.98,102.67,101.73,102.17,126500.0,59.977,60.3828,59.8299,60.0887,126500.0
2008-01-18 14:00:00,102.17,102.63,101.93,102.01,187600.0,60.0887,60.3593,59.9476,59.9946,187600.0
2008-01-18 14:30:00,102.0,102.15,101.32,102.03,188300.0,59.9887,60.077,59.5888,60.0064,188300.0
2008-01-18 15:00:00,102.02,102.41,101.3,101.38,244000.0,60.0005,60.2299,59.577,59.6241,244000.0
2008-01-18 15:30:00,101.38,101.88,101.07,101.8,483400.0,59.6241,59.9182,59.4418,59.8711,483400.0
2008-01-22 09:30:00,97.99,99.28,90.44,98.02,796200.0,57.6304,58.389,53.19,57.648,796200.0
2008-01-22 10:00:00,98.05,100.29,97.97,100.13,268900.0,57.6656,58.983,57.6186,58.8889,268900.0
2008-01-22 10:30:00,100.07,100.21,99.35,99.91,287500.0,58.8537,58.936,58.4302,58.7596,287500.0
2008-01-22 11:00:00,99.93,100.28,98.55,99.07,297400.0,58.7713,58.9772,57.9597,58.2655,297400.0
2008-01-22 11:30:00,99.07,99.34,98.38,99.09,253100.0,58.2655,58.4243,57.8597,58.2773,253100.0
2008-01-22 12:00:00,99.11,99.96,99.02,99.43,183000.0,58.2891,58.789,58.2361,58.4773,183000.0
2008-01-22 12:30:00,99.42,99.85,98.75,99.69,130300.0,58.4714,58.7243,58.0773,58.6302,130300.0
2008-01-22 13:00:00,99.7,100.26,99.28,99.56,199200.0,58.636,58.9654,58.389,58.5537,199200.0
2008-01-22 13:30:00,99.54,100.9,99.3,100.9,368500.0,58.5419,59.3418,58.4008,59.3418,368500.0
2008-01-22 14:00:00,100.84,101.49,100.13,100.6,331700.0,59.3065,59.6888,58.8889,59.1654,331700.0
2008-01-22 14:30:00,100.61,101.84,100.43,101.44,362000.0,59.1712,59.8946,59.0654,59.6594,362000.0
2008-01-22 15:00:00,101.49,101.77,100.84,101.56,314900.0,59.6888,59.8535,59.3065,59.73,314900.0
2008-01-22 15:30:00,101.61,102.18,100.88,101.15,488300.0,59.7594,60.0946,59.33,59.4888,488300.0
2008-01-23 09:30:00,98.31,100.5,97.06,100.05,439700.0,57.8186,59.1065,57.0834,58.8419,439700.0
2008-01-23 10:00:00,100.05,101.69,99.91,100.26,356500.0,58.8419,59.8064,58.7596,58.9654,356500.0
2008-01-23 10:30:00,100.24,100.76,99.66,100.23,212300.0,58.9536,59.2595,58.6125,58.9478,212300.0
2008-01-23 11:00:00,100.28,100.79,99.91,100.23,146700.0,58.9772,59.2771,58.7596,58.9478,146700.0
2008-01-23 11:30:00,100.23,100.44,99.92,99.97,183300.0,58.9478,59.0713,58.7654,58.7948,183300.0
2008-01-23 12:00:00,99.98,100.73,99.92,100.48,166300.0,58.8007,59.2418,58.7654,59.0948,166300.0
2008-01-23 12:30:00,100.47,100.53,99.48,99.9,227000.0,59.0889,59.1242,58.5067,58.7537,227000.0
2008-01-23 13:00:00,99.93,100.41,99.5,100.02,215500.0,58.7713,59.0536,58.5184,58.8242,215500.0
2008-01-23 13:30:00,100.08,101.32,99.81,100.79,202900.0,58.8595,59.5888,58.7007,59.2771,202900.0
2008-01-23 14:00:00,100.78,100.79,99.94,100.33,326700.0,59.2712,59.2771,58.7772,59.0066,326700.0
2008-01-23 14:30:00,100.32,100.83,99.67,100.41,260100.0,59.0007,59.3006,58.6184,59.0536,260100.0
2008-01-23 15:00:00,100.42,101.72,100.33,101.01,366000.0,59.0595,59.8241,59.0066,59.4065,366000.0
2008-01-23 15:30:00,101.04,102.0,100.62,101.35,570500.0,59.4241,59.9887,59.1771,59.6065,570500.0
2008-01-24 09:30:00,102.74,103.96,102.11,102.88,611500.0,60.4239,61.1415,60.0534,60.5063,611500.0
2008-01-24 10:00:00,102.88,103.39,102.52,103.0,370400.0,60.5063,60.8062,60.2946,60.5769,370400.0
2008-01-24 10:30:00,102.99,103.87,102.5,103.68,291500.0,60.571,61.0885,60.2828,60.9768,291500.0
2008-01-24 11:00:00,103.74,105.67,103.71,105.67,226500.0,61.0121,62.1471,60.9944,62.1471,226500.0
2008-01-24 11:30:00,105.59,105.96,104.57,105.22,174000.0,62.1001,62.3177,61.5002,61.8825,174000.0
2008-01-24 12:00:00,105.22,105.99,104.96,105.81,183800.0,61.8825,62.3353,61.7296,62.2295,183800.0
2008-01-24 12:30:00,105.81,105.93,105.19,105.92,129900.0,62.2295,62.3001,61.8648,62.2942,129900.0
2008-01-24 13:00:00,105.91,105.98,105.4,105.93,165000.0,62.2883,62.3295,61.9884,62.3001,165000.0
2008-01-24 13:30:00,105.95,106.28,105.67,105.97,134200.0,62.3118,62.5059,62.1471,62.3236,134200.0
2008-01-24 14:00:00,105.95,106.81,105.92,106.61,204900.0,62.3118,62.8176,62.2942,62.7,204900.0
2008-01-24 14:30:00,106.57,106.63,105.41,105.57,188800.0,62.6765,62.7117,61.9942,62.0883,188800.0
2008-01-24 15:00:00,105.59,106.49,105.47,106.49,255500.0,62.1001,62.6294,62.0295,62.6294,255500.0
2008-01-24 15:30:00,106.49,106.52,105.87,105.98,462600.0,62.6294,62.6471,62.2648,62.3295,462600.0
2008-01-25 09:30:00,107.07,107.07,105.0,105.9,415800.0,62.9705,62.9705,61.7531,62.2824,415800.0
2008-01-25 10:00:00,105.9,106.53,105.5,105.67,215000.0,62.2824,62.6529,62.0472,62.1471,215000.0
2008-01-25 10:30:00,105.67,106.11,105.4,105.75,222600.0,62.1471,62.4059,61.9884,62.1942,222600.0
2008-01-25 11:00:00,105.75,106.26,105.71,105.99,159700.0,62.1942,62.4941,62.1707,62.3353,159700.0
2008-01-25 11:30:00,105.97,106.8,105.95,106.63,176500.0,62.3236,62.8117,62.3118,62.7117,176500.0
2008-01-25 12:00:00,106.61,106.79,105.99,106.16,101800.0,62.7,62.8058,62.3353,62.4353,101800.0
2008-01-25 12:30:00,106.15,106.26,105.16,105.25,172300.0,62.4294,62.4941,61.8472,61.9001,172300.0
2008-01-25 13:00:00,105.28,105.97,105.11,105.54,207900.0,61.9178,62.3236,61.8178,62.0707,207900.0
2008-01-25 13:30:00,105.53,105.65,104.97,105.21,191600.0,62.0648,62.1354,61.7355,61.8766,191600.0
2008-01-25 14:00:00,105.2,105.5,105.05,105.27,194100.0,61.8707,62.0472,61.7825,61.9119,194100.0
2008-01-25 14:30:00,105.28,105.48,105.07,105.29,223700.0,61.9178,62.0354,61.7943,61.9237,223700.0
2008-01-25 15:00:00,105.29,106.12,105.2,105.88,302200.0,61.9237,62.4118,61.8707,62.2707,302200.0
2008-01-25 15:30:00,105.88,106.13,105.2,105.48,475400.0,62.2707,62.4177,61.8707,62.0354,475400.0
2008-01-28 09:30:00,105.43,107.0,105.43,106.95,387700.0,62.006,62.9294,62.006,62.8999,387700.0
2008-01-28 10:00:00,106.9,106.93,106.34,106.82,255700.0,62.8705,62.8882,62.5412,62.8235,255700.0
2008-01-28 10:30:00,106.84,107.05,106.15,106.41,269900.0,62.8353,62.9588,62.4294,62.5824,269900.0
2008-01-28 11:00:00,106.42,106.59,106.09,106.41,109500.0,62.5882,62.6882,62.3942,62.5824,109500.0
2008-01-28 11:30:00,106.41,106.72,105.94,106.03,136700.0,62.5824,62.7647,62.3059,62.3589,136700.0
2008-01-28 12:00:00,106.04,106.08,105.85,105.88,105800.0,62.3648,62.3883,62.253,62.2707,105800.0
2008-01-28 12:30:00,105.91,106.19,105.74,105.97,129700.0,62.2883,62.453,62.1883,62.3236,129700.0
2008-01-28 13:00:00,105.93,106.34,105.84,105.88,173000.0,62.3001,62.5412,62.2471,62.2707,173000.0
2008-01-28 13:30:00,105.88,106.39,105.84,106.11,233200.0,62.2707,62.5706,62.2471,62.4059,233200.0
2008-01-28 14:00:00,106.08,106.49,106.05,106.43,187900.0,62.3883,62.6294,62.3706,62.5941,187900.0
2008-01-28 14:30:00,106.42,106.71,105.91,106.2,186100.0,62.5882,62.7588,62.2883,62.4589,186100.0
2008-01-28 15:00:00,106.21,106.25,105.86,106.24,223700.0,62.4647,62.4883,62.2589,62.4824,223700.0
2008-01-28 15:30:00,106.19,106.95,106.13,106.79,328300.0,62.453,62.8999,62.4177,62.8058,328300.0
2008-01-29 09:30:00,107.33,107.47,106.25,106.41,212300.0,63.1234,63.2058,62.4883,62.5824,212300.0
2008-01-29 10:00:00,106.4,107.11,106.32,106.61,167700.0,62.5765,62.994,62.5294,62.7,167700.0
2008-01-29 10:30:00,106.61,106.76,106.38,106.49,174000.0,62.7,62.7882,62.5647,62.6294,174000.0
2008-01-29 11:00:00,106.47,106.66,106.34,106.59,179400.0,62.6176,62.7294,62.5412,62.6882,179400.0
2008-01-29 11:30:00,106.6,106.78,106.07,106.16,105300.0,62.6941,62.8,62.3824,62.4353,105300.0
2008-01-29 12:00:00,106.16,106.36,105.9,106.05,126100.0,62.4353,62.553,62.2824,62.3706,126100.0
2008-01-29 12:30:00,106.02,106.66,105.98,106.41,88500.0,62.353,62.7294,62.3295,62.5824,88500.0
2008-01-29 13:00:00,106.41,106.55,106.29,106.45,70000.0,62.5824,62.6647,62.5118,62.6059,70000.0
2008-01-29 13:30:00,106.44,106.53,106.19,106.27,72700.0,62.6,62.6529,62.453,62.5,72700.0
2008-01-29 14:00:00,106.28,106.48,106.01,106.36,92200.0,62.5059,62.6235,62.3471,62.553,92200.0
2008-01-29 14:30:00,106.39,106.42,105.99,106.19,114600.0,62.5706,62.5882,62.3353,62.453,114600.0
2008-01-29 15:00:00,106.24,106.6,106.2,106.28,128300.0,62.4824,62.6941,62.4589,62.5059,128300.0
2008-01-29 15:30:00,106.32,106.51,106.15,106.32,185400.0,62.5294,62.6412,62.4294,62.5294,185400.0
2008-01-30 09:30:00,106.5,107.5,106.3,106.98,198900.0,62.6353,63.2234,62.5177,62.9176,198900.0
2008-01-30 10:00:00,106.98,107.06,106.5,106.68,102400.0,62.9176,62.9646,62.6353,62.7412,102400.0
2008-01-30 10:30:00,106.68,107.05,106.6,106.95,125000.0,62.7412,62.9588,62.6941,62.8999,125000.0
2008-01-30 11:00:00,106.94,107.09,106.78,107.03,99200.0,62.8941,62.9823,62.8,62.947,99200.0
2008-01-30 11:30:00,107.02,107.42,106.96,107.21,94500.0,62.9411,63.1764,62.9058,63.0529,94500.0
2008-01-30 12:00:00,107.2,107.45,107.08,107.29,82000.0,63.047,63.194,62.9764,63.0999,82000.0
2008-01-30 12:30:00,107.28,107.28,106.59,106.72,68200.0,63.094,63.094,62.6882,62.7647,68200.0
2008-01-30 13:00:00,106.72,107.06,106.72,106.76,99100.0,62.7647,62.9646,62.7647,62.7882,99100.0
2008-01-30 13:30:00,106.73,106.82,106.41,106.49,75000.0,62.7706,62.8235,62.5824,62.6294,75000.0
2008-01-30 14:00:00,106.47,107.9,106.43,107.64,218400.0,62.6176,63.4587,62.5941,63.3058,218400.0
2008-01-30 14:30:00,107.75,108.2,107.18,108.18,267100.0,63.3704,63.6351,63.0352,63.6233,267100.0
2008-01-30 15:00:00,108.15,108.45,107.34,107.58,255900.0,63.6057,63.7821,63.1293,63.2705,255900.0
2008-01-30 15:30:00,107.6,107.86,106.27,106.45,403600.0,63.2822,63.4351,62.5,62.6059,403600.0
2008-01-31 09:30:00,105.31,106.45,104.6,105.43,211600.0,61.9354,62.6059,61.5179,62.006,211600.0
2008-01-31 10:00:00,105.38,105.73,104.93,105.72,180200.0,61.9766,62.1824,61.7119,62.1766,180200.0
2008-01-31 10:30:00,105.71,105.71,104.98,105.43,139000.0,62.1707,62.1707,61.7413,62.006,139000.0
2008-01-31 11:00:00,105.52,106.44,105.51,106.24,125500.0,62.0589,62.6,62.053,62.4824,125500.0
2008-01-31 11:30:00,106.25,107.22,106.12,106.99,280500.0,62.4883,63.0587,62.4118,62.9235,280500.0
2008-01-31 12:00:00,107.0,107.11,105.64,106.46,144400.0,62.9294,62.994,62.1295,62.6118,144400.0
2008-01-31 12:30:00,106.56,106.87,106.05,106.65,94000.0,62.6706,62.8529,62.3706,62.7235,94000.0
2008-01-31 13:00:00,106.66,106.93,106.44,106.7,81000.0,62.7294,62.8882,62.6,62.7529,81000.0
2008-01-31 13:30:00,106.71,107.37,106.58,107.25,99000.0,62.7588,63.147,62.6823,63.0764,99000.0
2008-01-31 14:00:00,107.26,107.3,106.86,107.3,161700.0,63.0823,63.1058,62.847,63.1058,161700.0
2008-01-31 14:30:00,107.31,107.79,106.83,107.79,147400.0,63.1117,63.394,62.8294,63.394,147400.0
2008-01-31 15:00:00,107.78,108.31,107.42,108.21,209000.0,63.3881,63.6998,63.1764,63.641,209000.0
2008-01-31 15:30:00,108.24,108.35,107.05,107.76,643200.0,63.6586,63.7233,62.9588,63.3763,643200.0
2008-02-01 09:30:00,108.17,108.83,107.47,108.31,217800.0,63.6175,64.0056,63.2058,63.6998,217800.0
2008-02-01 10:00:00,108.36,109.8,108.36,109.72,281700.0,63.7292,64.5761,63.7292,64.5291,281700.0
2008-02-01 10:30:00,109.65,109.65,107.06,107.33,310500.0,64.4879,64.4879,62.9646,63.1234,310500.0
2008-02-01 11:00:00,107.34,107.77,107.24,107.61,148400.0,63.1293,63.3822,63.0705,63.2881,148400.0
2008-02-01 11:30:00,107.66,108.08,107.39,107.64,117100.0,63.3175,63.5645,63.1587,63.3058,117100.0
2008-02-01 12:00:00,107.64,107.68,106.92,107.23,184300.0,63.3058,63.3293,62.8823,63.0646,184300.0
2008-02-01 12:30:00,107.22,107.37,106.87,107.16,119900.0,63.0587,63.147,62.8529,63.0235,119900.0
2008-02-01 13:00:00,107.18,107.44,107.02,107.3,122400.0,63.0352,63.1881,62.9411,63.1058,122400.0
2008-02-01 13:30:00,107.31,107.45,107.06,107.06,131200.0,63.1117,63.194,62.9646,62.9646,131200.0
2008-02-01 14:00:00,107.03,107.69,107.0,107.4,132300.0,62.947,63.3352,62.9294,63.1646,132300.0
2008-02-01 14:30:00,107.44,107.79,107.36,107.49,146700.0,63.1881,63.394,63.1411,63.2175,146700.0
2008-02-01 15:00:00,107.49,108.03,107.37,107.93,288600.0,63.2175,63.5351,63.147,63.4763,288600.0
2008-02-01 15:30:00,107.93,108.16,107.82,107.99,271100.0,63.4763,63.6116,63.4116,63.5116,271100.0
2008-02-04 09:30:00,108.15,108.66,106.01,108.42,327000.0,63.6057,63.9056,62.3471,63.7645,327000.0
2008-02-04 10:00:00,108.43,109.28,108.42,108.82,180100.0,63.7704,64.2703,63.7645,63.9997,180100.0
2008-02-04 10:30:00,108.8,109.02,108.3,108.3,137700.0,63.988,64.1174,63.6939,63.6939,137700.0
2008-02-04 11:00:00,108.34,108.88,108.32,108.72,136100.0,63.7174,64.035,63.7057,63.9409,136100.0
2008-02-04 11:30:00,108.75,109.4,108.75,108.97,111400.0,63.9586,64.3409,63.9586,64.088,111400.0
2008-02-04 12:00:00,108.96,109.24,108.72,108.99,89300.0,64.0821,64.2468,63.9409,64.0997,89300.0
2008-02-04 12:30:00,109.0,109.26,108.82,109.18,65300.0,64.1056,64.2585,63.9997,64.2115,65300.0
2008-02-04 13:00:00,109.17,109.4,108.61,109.31,100600.0,64.2056,64.3409,63.8762,64.2879,100600.0
2008-02-04 13:30:00,109.33,109.62,109.29,109.48,124500.0,64.2997,64.4702,64.2762,64.3879,124500.0
2008-02-04 14:00:00,109.48,109.99,109.36,109.93,163500.0,64.3879,64.6878,64.3173,64.6526,163500.0
2008-02-04 14:30:00,109.94,110.0,109.6,109.94,200600.0,64.6584,64.6937,64.4585,64.6584,200600.0
2008-02-04 15:00:00,109.91,109.99,109.78,109.94,164400.0,64.6408,64.6878,64.5643,64.6584,164400.0
2008-02-04 15:30:00,109.93,110.15,109.7,109.91,433700.0,64.6526,64.7819,64.5173,64.6408,433700.0
2008-02-05 09:30:00,108.87,109.66,108.4,109.04,308000.0,64.0291,64.4938,63.7527,64.1291,308000.0
2008-02-05 10:00:00,109.01,109.06,107.99,108.52,173700.0,64.1115,64.1409,63.5116,63.8233,173700.0
2008-02-05 10:30:00,108.6,108.65,107.51,107.84,126400.0,63.8704,63.8998,63.2293,63.4234,126400.0
2008-02-05 11:00:00,107.84,108.06,107.32,108.06,108200.0,63.4234,63.5528,63.1176,63.5528,108200.0
2008-02-05 11:30:00,108.05,108.34,107.87,107.98,92700.0,63.5469,63.7174,63.441,63.5057,92700.0
2008-02-05 12:00:00,107.98,108.04,107.49,107.54,103200.0,63.5057,63.541,63.2175,63.2469,103200.0
2008-02-05 12:30:00,107.51,107.84,107.25,107.42,94300.0,63.2293,63.4234,63.0764,63.1764,94300.0
2008-02-05 13:00:00,107.44,107.82,107.3,107.72,213100.0,63.1881,63.4116,63.1058,63.3528,213100.0
2008-02-05 13:30:00,107.74,107.75,107.25,107.32,167500.0,63.3646,63.3704,63.0764,63.1176,167500.0
2008-02-05 14:00:00,107.3,107.77,107.14,107.63,115400.0,63.1058,63.3822,63.0117,63.2999,115400.0
2008-02-05 14:30:00,107.66,108.3,107.47,107.92,169300.0,63.3175,63.6939,63.2058,63.4704,169300.0
2008-02-05 15:00:00,107.88,108.1,107.69,107.94,229800.0,63.4469,63.5763,63.3352,63.4822,229800.0
2008-02-05 15:30:00,107.97,108.38,107.76,107.88,333700.0,63.4998,63.741,63.3763,63.4469,333700.0
2008-02-06 09:30:00,108.72,108.72,106.79,107.13,194500.0,63.9409,63.9409,62.8058,63.0058,194500.0
2008-02-06 10:00:00,107.15,107.83,107.15,107.76,164800.0,63.0176,63.4175,63.0176,63.3763,164800.0
2008-02-06 10:30:00,107.77,108.3,107.71,108.12,132300.0,63.3822,63.6939,63.3469,63.5881,132300.0
2008-02-06 11:00:00,108.14,108.4,107.7,108.22,101200.0,63.5998,63.7527,63.341,63.6469,101200.0
2008-02-06 11:30:00,108.26,108.28,107.66,107.69,66000.0,63.6704,63.6822,63.3175,63.3352,66000.0
2008-02-06 12:00:00,107.71,107.99,107.57,107.71,77900.0,63.3469,63.5116,63.2646,63.3469,77900.0
2008-02-06 12:30:00,107.69,107.79,107.36,107.58,59600.0,63.3352,63.394,63.1411,63.2705,59600.0
2008-02-06 13:00:00,107.61,107.7,107.4,107.44,55900.0,63.2881,63.341,63.1646,63.1881,55900.0
2008-02-06 13:30:00,107.44,107.53,107.12,107.15,79300.0,63.1881,63.2411,62.9999,63.0176,79300.0
2008-02-06 14:00:00,107.19,107.38,106.91,107.33,118900.0,63.0411,63.1528,62.8764,63.1234,118900.0
2008-02-06 14:30:00,107.37,107.79,107.32,107.63,80800.0,63.147,63.394,63.1176,63.2999,80800.0
2008-02-06 15:00:00,107.62,107.82,107.08,107.2,252600.0,63.294,63.4116,62.9764,63.047,252600.0
2008-02-06 15:30:00,107.2,107.22,105.18,105.5,797000.0,63.047,63.0587,61.859,62.0472,797000.0
2008-02-07 09:30:00,105.7,106.35,104.95,106.11,325000.0,62.1648,62.5471,61.7237,62.4059,325000.0
2008-02-07 10:00:00,106.09,106.94,105.75,105.8,241800.0,62.3942,62.8941,62.1942,62.2236,241800.0
2008-02-07 10:30:00,105.81,106.13,105.17,105.86,187600.0,62.2295,62.4177,61.8531,62.2589,187600.0
2008-02-07 11:00:00,105.87,106.02,105.42,105.77,241400.0,62.2648,62.353,62.0001,62.206,241400.0
2008-02-07 11:30:00,105.77,106.2,105.6,106.16,95500.0,62.206,62.4589,62.106,62.4353,95500.0
2008-02-07 12:00:00,106.2,106.25,105.7,105.88,88700.0,62.4589,62.4883,62.1648,62.2707,88700.0
2008-02-07 12:30:00,105.82,106.25,105.8,106.15,160600.0,62.2354,62.4883,62.2236,62.4294,160600.0
2008-02-07 13:00:00,106.15,106.41,105.86,106.25,121200.0,62.4294,62.5824,62.2589,62.4883,121200.0
2008-02-07 13:30:00,106.2,106.8,106.1,106.73,112100.0,62.4589,62.8117,62.4,62.7706,112100.0
2008-02-07 14:00:00,106.73,106.92,105.17,105.4,496700.0,62.7706,62.8823,61.8531,61.9884,496700.0
2008-02-07 14:30:00,105.48,105.62,104.62,105.31,256700.0,62.0354,62.1177,61.5296,61.9354,256700.0
2008-02-07 15:00:00,105.3,105.91,104.85,105.57,252000.0,61.9295,62.2883,61.6649,62.0883,252000.0
2008-02-07 15:30:00,105.59,105.95,105.3,105.83,347400.0,62.1001,62.3118,61.9295,62.2412,347400.0
2008-02-08 09:30:00,105.21,105.85,105.09,105.62,126600.0,61.8766,62.253,61.806,62.1177,126600.0
2008-02-08 10:00:00,105.63,105.8,105.01,105.8,107400.0,62.1236,62.2236,61.759,62.2236,107400.0
2008-02-08 10:30:00,105.8,105.81,105.36,105.57,84800.0,62.2236,62.2295,61.9648,62.0883,84800.0
2008-02-08 11:00:00,105.55,106.17,105.34,105.7,114300.0,62.0766,62.4412,61.9531,62.1648,114300.0
2008-02-08 11:30:00,105.75,105.86,105.4,105.41,79100.0,62.1942,62.2589,61.9884,61.9942,79100.0
2008-02-08 12:00:00,105.42,105.47,105.0,105.3,120800.0,62.0001,62.0295,61.7531,61.9295,120800.0
2008-02-08 12:30:00,105.28,105.6,104.84,105.52,88900.0,61.9178,62.106,61.659,62.0589,88900.0
2008-02-08 13:00:00,105.51,105.54,104.93,105.33,74500.0,62.053,62.0707,61.7119,61.9472,74500.0
2008-02-08 13:30:00,105.32,105.41,104.76,105.27,91700.0,61.9413,61.9942,61.612,61.9119,91700.0
2008-02-08 14:00:00,105.26,105.7,104.95,105.58,100300.0,61.906,62.1648,61.7237,62.0942,100300.0
2008-02-08 14:30:00,105.54,105.68,105.33,105.42,90500.0,62.0707,62.153,61.9472,62.0001,90500.0
2008-02-08 15:00:00,105.44,105.89,105.37,105.73,134700.0,62.0119,62.2765,61.9707,62.1824,134700.0
2008-02-08 15:30:00,105.73,106.26,105.6,105.88,258400.0,62.1824,62.4941,62.106,62.2707,258400.0
2008-02-11 09:30:00,105.54,107.05,105.53,107.01,167900.0,62.0707,62.9588,62.0648,62.9352,167900.0
2008-02-11 10:00:00,106.92,107.25,106.62,106.79,164500.0,62.8823,63.0764,62.7059,62.8058,164500.0
2008-02-11 10:30:00,106.83,107.22,106.66,107.06,106900.0,62.8294,63.0587,62.7294,62.9646,106900.0
2008-02-11 11:00:00,107.08,107.08,106.6,106.74,110500.0,62.9764,62.9764,62.6941,62.7764,110500.0
2008-02-11 11:30:00,106.7,106.77,106.41,106.5,76400.0,62.7529,62.7941,62.5824,62.6353,76400.0
2008-02-11 12:00:00,106.49,106.95,106.45,106.91,110500.0,62.6294,62.8999,62.6059,62.8764,110500.0
2008-02-11 12:30:00,106.91,107.31,106.79,107.22,81900.0,62.8764,63.1117,62.8058,63.0587,81900.0
2008-02-11 13:00:00,107.19,107.33,106.83,107.3,55800.0,63.0411,63.1234,62.8294,63.1058,55800.0
2008-02-11 13:30:00,107.32,107.48,107.14,107.42,64500.0,63.1176,63.2117,63.0117,63.1764,64500.0
2008-02-11 14:00:00,107.43,107.56,107.32,107.49,94600.0,63.1822,63.2587,63.1176,63.2175,94600.0
2008-02-11 14:30:00,107.51,107.78,107.2,107.57,83000.0,63.2293,63.3881,63.047,63.2646,83000.0
2008-02-11 15:00:00,107.55,107.78,107.35,107.61,133600.0,63.2528,63.3881,63.1352,63.2881,133600.0
2008-02-11 15:30:00,107.61,107.79,107.06,107.54,271800.0,63.2881,63.394,62.9646,63.2469,271800.0
2008-02-12 09:30:00,108.06,108.06,106.73,106.97,159900.0,63.5528,63.5528,62.7706,62.9117,159900.0
2008-02-12 10:00:00,106.99,107.56,106.91,107.55,160600.0,62.9235,63.2587,62.8764,63.2528,160600.0
2008-02-12 10:30:00,107.58,107.76,107.37,107.46,239500.0,63.2705,63.3763,63.147,63.1999,239500.0
2008-02-12 11:00:00,107.48,107.62,107.38,107.45,229200.0,63.2117,63.294,63.1528,63.194,229200.0
2008-02-12 11:30:00,107.47,107.63,107.35,107.42,179600.0,63.2058,63.2999,63.1352,63.1764,179600.0
2008-02-12 12:00:00,107.42,107.56,107.0,107.09,151200.0,63.1764,63.2587,62.9294,62.9823,151200.0
2008-02-12 12:30:00,107.04,107.39,106.99,107.36,54300.0,62.9529,63.1587,62.9235,63.1411,54300.0
2008-02-12 13:00:00,107.34,107.7,107.31,107.6,93400.0,63.1293,63.341,63.1117,63.2822,93400.0
2008-02-12 13:30:00,107.6,107.62,107.3,107.33,105400.0,63.2822,63.294,63.1058,63.1234,105400.0
2008-02-12 14:00:00,107.34,107.52,107.05,107.32,126900.0,63.1293,63.2352,62.9588,63.1176,126900.0
2008-02-12 14:30:00,107.34,107.56,107.2,107.42,125600.0,63.1293,63.2587,63.047,63.1764,125600.0
2008-02-12 15:00:00,107.45,107.45,106.8,107.15,170900.0,63.194,63.194,62.8117,63.0176,170900.0
2008-02-12 15:30:00,107.15,107.28,106.6,107.07,351400.0,63.0176,63.094,62.6941,62.9705,351400.0
2008-02-13 09:30:00,107.21,107.76,107.01,107.53,151100.0,63.0529,63.3763,62.9352,63.2411,151100.0
2008-02-13 10:00:00,107.53,108.15,107.39,107.92,193000.0,63.2411,63.6057,63.1587,63.4704,193000.0
2008-02-13 10:30:00,107.95,108.18,107.43,108.03,126700.0,63.4881,63.6233,63.1822,63.5351,126700.0
2008-02-13 11:00:00,108.02,108.3,107.72,107.96,81800.0,63.5292,63.6939,63.3528,63.494,81800.0
2008-02-13 11:30:00,107.95,108.23,107.82,108.21,60000.0,63.4881,63.6527,63.4116,63.641,60000.0
2008-02-13 12:00:00,108.19,108.47,108.09,108.35,71000.0,63.6292,63.7939,63.5704,63.7233,71000.0
2008-02-13 12:30:00,108.38,108.59,108.26,108.57,86300.0,63.741,63.8645,63.6704,63.8527,86300.0
2008-02-13 13:00:00,108.57,108.92,108.34,108.83,128000.0,63.8527,64.0586,63.7174,64.0056,128000.0
2008-02-13 13:30:00,108.83,108.97,108.57,108.57,82200.0,64.0056,64.088,63.8527,63.8527,82200.0
2008-02-13 14:00:00,108.58,108.71,108.27,108.48,116200.0,63.8586,63.935,63.6763,63.7998,116200.0
2008-02-13 14:30:00,108.47,108.95,108.46,108.91,126500.0,63.7939,64.0762,63.788,64.0527,126500.0
2008-02-13 15:00:00,108.91,109.09,108.72,108.99,160000.0,64.0527,64.1585,63.9409,64.0997,160000.0
2008-02-13 15:30:00,108.99,109.15,108.84,108.84,283500.0,64.0997,64.1938,64.0115,64.0115,283500.0
2008-02-14 09:30:00,108.74,109.5,107.93,108.26,179700.0,63.9527,64.3997,63.4763,63.6704,179700.0
2008-02-14 10:00:00,108.26,108.45,107.71,108.1,95900.0,63.6704,63.7821,63.3469,63.5763,95900.0
2008-02-14 10:30:00,108.06,108.13,107.55,107.58,76400.0,63.5528,63.5939,63.2528,63.2705,76400.0
2008-02-14 11:00:00,107.61,107.7,107.13,107.65,83700.0,63.2881,63.341,63.0058,63.3116,83700.0
2008-02-14 11:30:00,107.63,107.64,107.12,107.57,60700.0,63.2999,63.3058,62.9999,63.2646,60700.0
2008-02-14 12:00:00,107.52,107.89,107.36,107.89,42700.0,63.2352,63.4528,63.1411,63.4528,42700.0
2008-02-14 12:30:00,107.87,107.91,107.22,107.25,67600.0,63.441,63.4645,63.0587,63.0764,67600.0
2008-02-14 13:00:00,107.26,107.39,106.98,107.36,77500.0,63.0823,63.1587,62.9176,63.1411,77500.0
2008-02-14 13:30:00,107.38,107.52,107.14,107.33,48000.0,63.1528,63.2352,63.0117,63.1234,48000.0
2008-02-14 14:00:00,107.34,107.38,107.02,107.12,55100.0,63.1293,63.1528,62.9411,62.9999,55100.0
2008-02-14 14:30:00,107.13,107.14,106.6,106.92,98500.0,63.0058,63.0117,62.6941,62.8823,98500.0
2008-02-14 15:00:00,106.98,107.6,106.9,107.51,117700.0,62.9176,63.2822,62.8705,63.2293,117700.0
2008-02-14 15:30:00,107.51,107.58,106.88,107.02,183900.0,63.2293,63.2705,62.8588,62.9411,183900.0
2008-02-15 09:30:00,107.07,107.52,105.4,105.48,425600.0,62.9705,63.2352,61.9884,62.0354,425600.0
2008-02-15 10:00:00,105.5,105.93,105.09,105.74,195800.0,62.0472,62.3001,61.806,62.1883,195800.0
2008-02-15 10:30:00,105.74,106.11,105.71,105.76,137300.0,62.1883,62.4059,62.1707,62.2001,137300.0
2008-02-15 11:00:00,105.73,105.89,105.52,105.84,57500.0,62.1824,62.2765,62.0589,62.2471,57500.0
2008-02-15 11:30:00,105.84,105.84,105.42,105.57,63000.0,62.2471,62.2471,62.0001,62.0883,63000.0
2008-02-15 12:00:00,105.56,106.14,105.44,105.45,80600.0,62.0825,62.4236,62.0119,62.0178,80600.0
2008-02-15 12:30:00,105.46,105.78,105.3,105.78,62300.0,62.0236,62.2118,61.9295,62.2118,62300.0
2008-02-15 13:00:00,105.77,105.82,105.5,105.55,58100.0,62.206,62.2354,62.0472,62.0766,58100.0
2008-02-15 13:30:00,105.51,105.76,105.44,105.69,61900.0,62.053,62.2001,62.0119,62.1589,61900.0
2008-02-15 14:00:00,105.69,105.72,105.22,105.35,89500.0,62.1589,62.1766,61.8825,61.9589,89500.0
2008-02-15 14:30:00,105.36,105.43,105.03,105.13,188300.0,61.9648,62.006,61.7707,61.8296,188300.0
2008-02-15 15:00:00,105.11,105.51,105.0,105.22,168000.0,61.8178,62.053,61.7531,61.8825,168000.0
2008-02-15 15:30:00,105.22,105.9,105.15,105.67,339100.0,61.8825,62.2824,61.8413,62.1471,339100.0
2008-02-19 09:30:00,106.76,107.08,106.24,106.41,159600.0,62.7882,62.9764,62.4824,62.5824,159600.0
2008-02-19 10:00:00,106.36,106.75,105.81,106.56,211000.0,62.553,62.7823,62.2295,62.6706,211000.0
2008-02-19 10:30:00,106.57,107.29,106.43,107.01,134100.0,62.6765,63.0999,62.5941,62.9352,134100.0
2008-02-19 11:00:00,107.01,107.25,106.78,107.19,133900.0,62.9352,63.0764,62.8,63.0411,133900.0
2008-02-19 11:30:00,107.2,107.3,107.0,107.21,68900.0,63.047,63.1058,62.9294,63.0529,68900.0
2008-02-19 12:00:00,107.2,107.46,107.12,107.4,82900.0,63.047,63.1999,62.9999,63.1646,82900.0
2008-02-19 12:30:00,107.37,107.37,106.97,107.08,56300.0,63.147,63.147,62.9117,62.9764,56300.0
2008-02-19 13:00:00,107.11,107.82,107.1,107.8,80600.0,62.994,63.4116,62.9882,63.3999,80600.0
2008-02-19 13:30:00,107.8,107.88,107.38,107.64,83200.0,63.3999,63.4469,63.1528,63.3058,83200.0
2008-02-19 14:00:00,107.64,108.0,107.45,107.71,103500.0,63.3058,63.5175,63.194,63.3469,103500.0
2008-02-19 14:30:00,107.71,107.72,107.14,107.18,106800.0,63.3469,63.3528,63.0117,63.0352,106800.0
2008-02-19 15:00:00,107.15,107.35,106.73,107.16,133300.0,63.0176,63.1352,62.7706,63.0235,133300.0
2008-02-19 15:30:00,107.17,107.88,107.03,107.42,327600.0,63.0293,63.4469,62.947,63.1764,327600.0
2008-02-20 09:30:00,106.61,106.96,106.03,106.22,138100.0,62.7,62.9058,62.3589,62.4706,138100.0
2008-02-20 10:00:00,106.25,106.57,105.89,106.38,111800.0,62.4883,62.6765,62.2765,62.5647,111800.0
2008-02-20 10:30:00,106.36,106.63,106.19,106.36,73900.0,62.553,62.7117,62.453,62.553,73900.0
2008-02-20 11:00:00,106.37,106.47,106.1,106.38,54200.0,62.5588,62.6176,62.4,62.5647,54200.0
2008-02-20 11:30:00,106.36,106.45,106.03,106.03,36800.0,62.553,62.6059,62.3589,62.3589,36800.0
2008-02-20 12:00:00,106.03,106.79,105.85,106.44,92500.0,62.3589,62.8058,62.253,62.6,92500.0
2008-02-20 12:30:00,106.47,106.72,106.39,106.54,52000.0,62.6176,62.7647,62.5706,62.6588,52000.0
2008-02-20 13:00:00,106.54,107.0,106.34,106.4,64300.0,62.6588,62.9294,62.5412,62.5765,64300.0
2008-02-20 13:30:00,106.36,106.53,106.22,106.28,81000.0,62.553,62.6529,62.4706,62.5059,81000.0
2008-02-20 14:00:00,106.29,106.63,105.9,106.34,124200.0,62.5118,62.7117,62.2824,62.5412,124200.0
2008-02-20 14:30:00,106.32,107.32,106.18,107.21,104900.0,62.5294,63.1176,62.4471,63.0529,104900.0
2008-02-20 15:00:00,107.21,107.29,106.9,106.95,106100.0,63.0529,63.0999,62.8705,62.8999,106100.0
2008-02-20 15:30:00,106.96,107.17,106.18,107.15,174600.0,62.9058,63.0293,62.4471,63.0176,174600.0
2008-02-21 09:30:00,107.24,107.94,107.16,107.42,240000.0,63.0705,63.4822,63.0235,63.1764,240000.0
2008-02-21 10:00:00,107.42,107.43,106.5,106.69,176300.0,63.1764,63.1822,62.6353,62.747,176300.0
2008-02-21 10:30:00,106.69,106.87,105.75,105.76,187300.0,62.747,62.8529,62.1942,62.2001,187300.0
2008-02-21 11:00:00,105.76,105.95,105.55,105.71,138000.0,62.2001,62.3118,62.0766,62.1707,138000.0
2008-02-21 11:30:00,105.72,105.76,105.5,105.62,104700.0,62.1766,62.2001,62.0472,62.1177,104700.0
2008-02-21 12:00:00,105.61,105.72,105.24,105.29,126300.0,62.1119,62.1766,61.8943,61.9237,126300.0
2008-02-21 12:30:00,105.29,105.46,105.1,105.23,112600.0,61.9237,62.0236,61.8119,61.8884,112600.0
2008-02-21 13:00:00,105.23,105.27,104.84,105.1,172100.0,61.8884,61.9119,61.659,61.8119,172100.0
2008-02-21 13:30:00,105.08,105.39,104.93,105.27,109400.0,61.8002,61.9825,61.7119,61.9119,109400.0
2008-02-21 14:00:00,105.25,105.51,104.96,105.04,117100.0,61.9001,62.053,61.7296,61.7766,117100.0
2008-02-21 14:30:00,105.06,105.14,104.85,104.99,118500.0,61.7884,61.8354,61.6649,61.7472,118500.0
2008-02-21 15:00:00,104.99,105.13,104.74,105.01,248100.0,61.7472,61.8296,61.6002,61.759,248100.0
2008-02-21 15:30:00,105.02,105.24,104.81,105.09,416100.0,61.7649,61.8943,61.6414,61.806,416100.0
2008-02-22 09:30:00,105.27,105.51,104.64,104.99,138600.0,61.9119,62.053,61.5414,61.7472,138600.0
2008-02-22 10:00:00,104.99,104.99,104.25,104.59,132200.0,61.7472,61.7472,61.312,61.512,132200.0
2008-02-22 10:30:00,104.66,104.76,104.21,104.51,108900.0,61.5531,61.612,61.2885,61.4649,108900.0
2008-02-22 11:00:00,104.51,104.85,104.42,104.68,51500.0,61.4649,61.6649,61.412,61.5649,51500.0
2008-02-22 11:30:00,104.65,104.69,104.16,104.26,52600.0,61.5473,61.5708,61.2591,61.3179,52600.0
2008-02-22 12:00:00,104.28,104.35,103.86,104.04,60200.0,61.3297,61.3708,61.0826,61.1885,60200.0
2008-02-22 12:30:00,104.05,104.35,103.84,104.14,49400.0,61.1944,61.3708,61.0709,61.2473,49400.0
2008-02-22 13:00:00,104.15,104.36,103.9,103.99,45700.0,61.2532,61.3767,61.1062,61.1591,45700.0
2008-02-22 13:30:00,104.02,104.08,103.72,103.75,76100.0,61.1767,61.212,61.0003,61.0179,76100.0
2008-02-22 14:00:00,103.75,103.78,103.51,103.52,85100.0,61.0179,61.0356,60.8768,60.8827,85100.0
2008-02-22 14:30:00,103.52,104.0,103.39,103.88,98400.0,60.8827,61.165,60.8062,61.0944,98400.0
2008-02-22 15:00:00,103.9,103.94,103.17,103.62,181500.0,61.1062,61.1297,60.6768,60.9415,181500.0
2008-02-22 15:30:00,103.63,105.44,103.52,105.23,503400.0,60.9474,62.0119,60.8827,61.8884,503400.0
2008-02-25 09:30:00,105.39,105.39,104.28,104.74,196100.0,61.9825,61.9825,61.3297,61.6002,196100.0
2008-02-25 10:00:00,104.7,105.89,104.7,105.71,167800.0,61.5767,62.2765,61.5767,62.1707,167800.0
2008-02-25 10:30:00,105.74,105.79,105.4,105.67,76500.0,62.1883,62.2177,61.9884,62.1471,76500.0
2008-02-25 11:00:00,105.65,105.78,105.4,105.62,66900.0,62.1354,62.2118,61.9884,62.1177,66900.0
2008-02-25 11:30:00,105.65,105.79,105.42,105.5,82600.0,62.1354,62.2177,62.0001,62.0472,82600.0
2008-02-25 12:00:00,105.45,105.61,105.0,105.2,103500.0,62.0178,62.1119,61.7531,61.8707,103500.0
2008-02-25 12:30:00,105.19,105.69,105.03,105.25,72100.0,61.8648,62.1589,61.7707,61.9001,72100.0
2008-02-25 13:00:00,105.23,105.48,105.08,105.16,66300.0,61.8884,62.0354,61.8002,61.8472,66300.0
2008-02-25 13:30:00,105.15,105.45,105.01,105.35,65100.0,61.8413,62.0178,61.759,61.9589,65100.0
2008-02-25 14:00:00,105.35,106.17,105.07,106.04,106600.0,61.9589,62.4412,61.7943,62.3648,106600.0
2008-02-25 14:30:00,106.09,106.25,105.44,106.01,152200.0,62.3942,62.4883,62.0119,62.3471,152200.0
2008-02-25 15:00:00,106.04,106.25,105.71,106.17,115600.0,62.3648,62.4883,62.1707,62.4412,115600.0
2008-02-25 15:30:00,106.16,106.64,105.99,106.62,265200.0,62.4353,62.7176,62.3353,62.7059,265200.0
2008-02-26 09:30:00,105.9,106.45,105.59,105.74,147400.0,62.2824,62.6059,62.1001,62.1883,147400.0
2008-02-26 10:00:00,105.74,106.02,105.4,105.64,159500.0,62.1883,62.353,61.9884,62.1295,159500.0
2008-02-26 10:30:00,105.61,106.0,105.33,105.85,86300.0,62.1119,62.3412,61.9472,62.253,86300.0
2008-02-26 11:00:00,105.85,106.0,105.56,105.75,79900.0,62.253,62.3412,62.0825,62.1942,79900.0
2008-02-26 11:30:00,105.72,106.01,105.67,106.0,133000.0,62.1766,62.3471,62.1471,62.3412,133000.0
2008-02-26 12:00:00,106.0,106.07,105.72,105.74,128500.0,62.3412,62.3824,62.1766,62.1883,128500.0
2008-02-26 12:30:00,105.76,105.96,105.59,105.94,85500.0,62.2001,62.3177,62.1001,62.3059,85500.0
2008-02-26 13:00:00,105.96,106.16,105.75,105.76,60000.0,62.3177,62.4353,62.1942,62.2001,60000.0
2008-02-26 13:30:00,105.76,105.97,105.62,105.7,63000.0,62.2001,62.3236,62.1177,62.1648,63000.0
2008-02-26 14:00:00,105.74,106.0,105.56,105.95,70500.0,62.1883,62.3412,62.0825,62.3118,70500.0
2008-02-26 14:30:00,105.93,106.01,105.71,105.89,114600.0,62.3001,62.3471,62.1707,62.2765,114600.0
2008-02-26 15:00:00,105.87,105.94,105.55,105.94,128500.0,62.2648,62.3059,62.0766,62.3059,128500.0
2008-02-26 15:30:00,105.86,106.04,105.49,105.87,335400.0,62.2589,62.3648,62.0413,62.2648,335400.0
2008-02-27 09:30:00,105.4,105.58,105.23,105.36,190500.0,61.9884,62.0942,61.8884,61.9648,190500.0
2008-02-27 10:00:00,105.34,105.56,105.18,105.18,158700.0,61.9531,62.0825,61.859,61.859,158700.0
2008-02-27 10:30:00,105.21,105.83,105.11,105.76,182000.0,61.8766,62.2412,61.8178,62.2001,182000.0
2008-02-27 11:00:00,105.76,106.72,105.53,106.46,127800.0,62.2001,62.7647,62.0648,62.6118,127800.0
2008-02-27 11:30:00,106.46,106.53,106.03,106.4,76800.0,62.6118,62.6529,62.3589,62.5765,76800.0
2008-02-27 12:00:00,106.37,106.37,105.9,106.06,51000.0,62.5588,62.5588,62.2824,62.3765,51000.0
2008-02-27 12:30:00,106.01,106.28,105.9,106.15,57900.0,62.3471,62.5059,62.2824,62.4294,57900.0
2008-02-27 13:00:00,106.15,106.27,105.96,106.22,58700.0,62.4294,62.5,62.3177,62.4706,58700.0
2008-02-27 13:30:00,106.2,106.23,105.8,106.11,199800.0,62.4589,62.4765,62.2236,62.4059,199800.0
2008-02-27 14:00:00,106.1,106.1,105.22,105.31,94600.0,62.4,62.4,61.8825,61.9354,94600.0
2008-02-27 14:30:00,105.31,105.52,105.17,105.48,87800.0,61.9354,62.0589,61.8531,62.0354,87800.0
2008-02-27 15:00:00,105.49,105.71,105.23,105.64,115600.0,62.0413,62.1707,61.8884,62.1295,115600.0
2008-02-27 15:30:00,105.66,105.71,105.17,105.4,141000.0,62.1413,62.1707,61.8531,61.9884,141000.0
2008-02-28 09:30:00,104.65,105.05,103.73,104.25,140900.0,61.7931,62.0293,61.2498,61.5569,140900.0
2008-02-28 10:00:00,104.29,104.58,103.65,104.43,153800.0,61.5805,61.7517,61.2026,61.6632,153800.0
2008-02-28 10:30:00,104.42,104.79,104.31,104.71,125600.0,61.6573,61.8757,61.5923,61.8285,125600.0
2008-02-28 11:00:00,104.71,105.11,104.56,105.04,162000.0,61.8285,62.0647,61.7399,62.0234,162000.0
2008-02-28 11:30:00,105.03,105.54,104.86,105.5,98800.0,62.0175,62.3186,61.9171,62.295,98800.0
2008-02-28 12:00:00,105.51,105.51,105.06,105.33,54100.0,62.3009,62.3009,62.0352,62.1946,54100.0
2008-02-28 12:30:00,105.31,105.54,105.25,105.47,46000.0,62.1828,62.3186,62.1474,62.2773,46000.0
2008-02-28 13:00:00,105.4,105.8,105.26,105.45,63700.0,62.2359,62.4721,62.1533,62.2655,63700.0
2008-02-28 13:30:00,105.48,105.55,105.06,105.35,124500.0,62.2832,62.3245,62.0352,62.2064,124500.0
2008-02-28 14:00:00,105.36,105.61,105.17,105.43,143000.0,62.2123,62.3599,62.1001,62.2536,143000.0
2008-02-28 14:30:00,105.41,105.53,105.22,105.43,227300.0,62.2418,62.3127,62.1296,62.2536,227300.0
2008-02-28 15:00:00,105.44,105.53,104.26,105.03,209900.0,62.2596,62.3127,61.5628,62.0175,209900.0
2008-02-28 15:30:00,105.02,105.48,105.0,105.22,178200.0,62.0116,62.2832,61.9997,62.1296,178200.0
2008-02-29 09:30:00,104.0,104.33,103.55,104.1,181500.0,61.4093,61.6041,61.1436,61.4683,181500.0
2008-02-29 10:00:00,104.09,104.17,103.51,103.82,154200.0,61.4624,61.5096,61.1199,61.303,154200.0
2008-02-29 10:30:00,103.79,104.29,103.78,103.96,118300.0,61.2853,61.5805,61.2794,61.3856,118300.0
2008-02-29 11:00:00,103.97,104.08,103.78,103.89,102200.0,61.3916,61.4565,61.2794,61.3443,102200.0
2008-02-29 11:30:00,103.92,104.1,103.64,103.7,65500.0,61.362,61.4683,61.1967,61.2321,65500.0
2008-02-29 12:00:00,103.69,104.31,103.6,104.21,99300.0,61.2262,61.5923,61.1731,61.5333,99300.0
2008-02-29 12:30:00,104.18,104.32,103.87,104.16,124800.0,61.5156,61.5982,61.3325,61.5037,124800.0
2008-02-29 13:00:00,104.16,104.31,103.88,103.94,116600.0,61.5037,61.5923,61.3384,61.3738,116600.0
2008-02-29 13:30:00,103.94,104.07,103.62,103.62,116600.0,61.3738,61.4506,61.1849,61.1849,116600.0
2008-02-29 14:00:00,103.6,103.88,103.54,103.7,126100.0,61.1731,61.3384,61.1377,61.2321,126100.0
2008-02-29 14:30:00,103.72,104.12,103.58,103.82,113400.0,61.2439,61.4801,61.1613,61.303,113400.0
2008-02-29 15:00:00,103.81,103.84,103.52,103.67,104900.0,61.2971,61.3148,61.1258,61.2144,104900.0
2008-02-29 15:30:00,103.65,103.71,102.87,103.14,302800.0,61.2026,61.238,60.742,60.9015,302800.0
2008-03-03 09:30:00,103.27,103.75,102.41,102.8,179400.0,60.9782,61.2617,60.4704,60.7007,179400.0
2008-03-03 10:00:00,102.76,103.68,102.67,103.56,137600.0,60.6771,61.2203,60.6239,61.1495,137600.0
2008-03-03 10:30:00,103.56,103.56,102.79,102.87,100400.0,61.1495,61.1495,60.6948,60.742,100400.0
2008-03-03 11:00:00,102.85,103.19,102.5,103.11,85000.0,60.7302,60.931,60.5236,60.8837,85000.0
2008-03-03 11:30:00,103.13,103.24,102.61,103.09,98800.0,60.8956,60.9605,60.5885,60.8719,98800.0
2008-03-03 12:00:00,103.15,103.57,102.89,103.47,80300.0,60.9074,61.1554,60.7538,61.0963,80300.0
2008-03-03 12:30:00,103.39,103.66,103.37,103.43,132100.0,61.0491,61.2085,61.0373,61.0727,132100.0
2008-03-03 13:00:00,103.42,103.55,103.0,103.25,80300.0,61.0668,61.1436,60.8188,60.9664,80300.0
2008-03-03 13:30:00,103.25,103.38,103.05,103.3,108500.0,60.9664,61.0432,60.8483,60.9959,108500.0
2008-03-03 14:00:00,103.27,103.32,103.0,103.21,120900.0,60.9782,61.0077,60.8188,60.9428,120900.0
2008-03-03 14:30:00,103.21,103.4,102.82,102.97,128400.0,60.9428,61.055,60.7125,60.8011,128400.0
2008-03-03 15:00:00,102.96,103.44,102.83,103.41,162000.0,60.7952,61.0786,60.7184,61.0609,162000.0
2008-03-03 15:30:00,103.35,103.99,103.34,103.9,233100.0,61.0255,61.4034,61.0196,61.3502,233100.0
2008-03-04 09:30:00,102.6,103.69,102.13,103.1,143900.0,60.5826,61.2262,60.3051,60.8778,143900.0
2008-03-04 10:00:00,103.05,103.39,102.88,103.03,134700.0,60.8483,61.0491,60.7479,60.8365,134700.0
2008-03-04 10:30:00,103.07,103.43,102.88,103.27,155500.0,60.8601,61.0727,60.7479,60.9782,155500.0
2008-03-04 11:00:00,103.25,103.55,103.18,103.47,160100.0,60.9664,61.1436,60.9251,61.0963,160100.0
2008-03-04 11:30:00,103.46,103.51,102.94,103.04,68900.0,61.0904,61.1199,60.7834,60.8424,68900.0
2008-03-04 12:00:00,103.01,103.5,102.98,103.08,104600.0,60.8247,61.114,60.807,60.866,104600.0
2008-03-04 12:30:00,103.07,103.14,102.54,102.62,70700.0,60.8601,60.9015,60.5472,60.5944,70700.0
2008-03-04 13:00:00,102.62,103.0,102.38,102.9,79900.0,60.5944,60.8188,60.4527,60.7597,79900.0
2008-03-04 13:30:00,102.9,103.12,102.63,102.89,100900.0,60.7597,60.8897,60.6003,60.7538,100900.0
2008-03-04 14:00:00,102.94,103.09,102.73,102.89,114600.0,60.7834,60.8719,60.6594,60.7538,114600.0
2008-03-04 14:30:00,102.93,103.24,102.73,102.94,125000.0,60.7775,60.9605,60.6594,60.7834,125000.0
2008-03-04 15:00:00,102.93,103.74,102.82,103.24,213500.0,60.7775,61.2557,60.7125,60.9605,213500.0
2008-03-04 15:30:00,103.22,104.09,103.19,103.66,325900.0,60.9487,61.4624,60.931,61.2085,325900.0
2008-03-05 09:30:00,103.6,103.92,102.89,103.9,140700.0,61.1731,61.362,60.7538,61.3502,140700.0
2008-03-05 10:00:00,103.93,104.44,103.9,104.14,145000.0,61.3679,61.6691,61.3502,61.4919,145000.0
2008-03-05 10:30:00,104.14,104.49,103.86,104.4,158500.0,61.4919,61.6986,61.3266,61.6455,158500.0
2008-03-05 11:00:00,104.39,104.58,104.16,104.5,90600.0,61.6396,61.7517,61.5037,61.7045,90600.0
2008-03-05 11:30:00,104.47,104.65,104.12,104.62,96900.0,61.6868,61.7931,61.4801,61.7754,96900.0
2008-03-05 12:00:00,104.63,104.9,103.73,103.9,132800.0,61.7813,61.9407,61.2498,61.3502,132800.0
2008-03-05 12:30:00,103.88,104.06,103.52,103.84,110500.0,61.3384,61.4447,61.1258,61.3148,110500.0
2008-03-05 13:00:00,103.86,103.99,103.44,103.5,79800.0,61.3266,61.4034,61.0786,61.114,79800.0
2008-03-05 13:30:00,103.5,104.03,103.16,103.45,100600.0,61.114,61.427,60.9133,61.0845,100600.0
2008-03-05 14:00:00,103.44,103.82,103.24,103.64,91500.0,61.0786,61.303,60.9605,61.1967,91500.0
2008-03-05 14:30:00,103.66,104.29,103.44,104.1,112600.0,61.2085,61.5805,61.0786,61.4683,112600.0
2008-03-05 15:00:00,104.1,104.24,103.56,104.1,417300.0,61.4683,61.551,61.1495,61.4683,417300.0
2008-03-05 15:30:00,104.05,104.63,103.94,104.62,272400.0,61.4388,61.7813,61.3738,61.7754,272400.0
2008-03-06 09:30:00,103.4,104.44,103.4,104.44,192100.0,61.055,61.6691,61.055,61.6691,192100.0
2008-03-06 10:00:00,104.46,104.74,103.83,104.6,131400.0,61.6809,61.8462,61.3089,61.7636,131400.0
2008-03-06 10:30:00,104.6,104.71,104.12,104.35,76200.0,61.7636,61.8285,61.4801,61.6159,76200.0
2008-03-06 11:00:00,104.29,104.48,104.0,104.38,85600.0,61.5805,61.6927,61.4093,61.6336,85600.0
2008-03-06 11:30:00,104.34,104.6,104.13,104.54,86000.0,61.61,61.7636,61.486,61.7281,86000.0
2008-03-06 12:00:00,104.51,104.54,104.05,104.47,57500.0,61.7104,61.7281,61.4388,61.6868,57500.0
2008-03-06 12:30:00,104.48,104.71,104.39,104.57,93100.0,61.6927,61.8285,61.6396,61.7458,93100.0
2008-03-06 13:00:00,104.59,104.81,104.19,104.43,127400.0,61.7576,61.8876,61.5215,61.6632,127400.0
2008-03-06 13:30:00,104.43,104.76,104.24,104.58,67000.0,61.6632,61.858,61.551,61.7517,67000.0
2008-03-06 14:00:00,104.54,104.81,104.26,104.31,68600.0,61.7281,61.8876,61.5628,61.5923,68600.0
2008-03-06 14:30:00,104.28,104.71,104.21,104.5,72300.0,61.5746,61.8285,61.5333,61.7045,72300.0
2008-03-06 15:00:00,104.5,104.86,104.2,104.85,140400.0,61.7045,61.9171,61.5274,61.9112,140400.0
2008-03-06 15:30:00,104.81,104.93,104.0,104.24,291600.0,61.8876,61.9584,61.4093,61.551,291600.0
2008-03-07 09:30:00,103.13,103.99,103.0,103.79,164000.0,60.8956,61.4034,60.8188,61.2853,164000.0
2008-03-07 10:00:00,103.87,104.25,103.62,103.93,141100.0,61.3325,61.5569,61.1849,61.3679,141100.0
2008-03-07 10:30:00,103.92,104.6,103.73,103.82,90100.0,61.362,61.7636,61.2498,61.303,90100.0
2008-03-07 11:00:00,103.82,103.87,103.38,103.38,126100.0,61.303,61.3325,61.0432,61.0432,126100.0
2008-03-07 11:30:00,103.35,103.69,103.24,103.38,52700.0,61.0255,61.2262,60.9605,61.0432,52700.0
2008-03-07 12:00:00,103.4,103.46,103.0,103.14,50700.0,61.055,61.0904,60.8188,60.9015,50700.0
2008-03-07 12:30:00,103.18,103.31,102.97,103.26,49100.0,60.9251,61.0018,60.8011,60.9723,49100.0
2008-03-07 13:00:00,103.24,103.28,102.86,102.97,67600.0,60.9605,60.9841,60.7361,60.8011,67600.0
2008-03-07 13:30:00,102.96,103.22,102.81,103.02,131000.0,60.7952,60.9487,60.7066,60.8306,131000.0
2008-03-07 14:00:00,103.02,103.23,102.82,103.09,115300.0,60.8306,60.9546,60.7125,60.8719,115300.0
2008-03-07 14:30:00,103.04,103.58,102.77,103.57,108000.0,60.8424,61.1613,60.683,61.1554,108000.0
2008-03-07 15:00:00,103.55,103.7,103.0,103.29,228600.0,61.1436,61.2321,60.8188,60.99,228600.0
2008-03-07 15:30:00,103.28,103.56,102.97,103.12,320300.0,60.9841,61.1495,60.8011,60.8897,320300.0
2008-03-10 09:30:00,102.29,103.01,101.1,101.22,226700.0,60.3996,60.8247,59.6969,59.7678,226700.0
2008-03-10 10:00:00,101.21,101.33,100.63,101.17,204400.0,59.7618,59.8327,59.4194,59.7382,204400.0
2008-03-10 10:30:00,101.2,102.05,101.09,101.74,229000.0,59.7559,60.2578,59.691,60.0748,229000.0
2008-03-10 11:00:00,101.74,101.9,101.34,101.43,155100.0,60.0748,60.1693,59.8386,59.8918,155100.0
2008-03-10 11:30:00,101.43,101.55,101.19,101.31,145800.0,59.8918,59.9626,59.75,59.8209,145800.0
2008-03-10 12:00:00,101.3,101.43,100.97,101.04,120100.0,59.815,59.8918,59.6201,59.6615,120100.0
2008-03-10 12:30:00,100.98,101.43,100.89,101.37,113700.0,59.626,59.8918,59.5729,59.8563,113700.0
2008-03-10 13:00:00,101.39,101.45,101.01,101.07,75000.0,59.8681,59.9036,59.6438,59.6792,75000.0
2008-03-10 13:30:00,101.06,101.12,100.5,100.5,109900.0,59.6733,59.7087,59.3426,59.3426,109900.0
2008-03-10 14:00:00,100.52,100.72,100.21,100.37,178400.0,59.3544,59.4725,59.1714,59.2658,178400.0
2008-03-10 14:30:00,100.36,100.86,100.29,100.57,136700.0,59.2599,59.5552,59.2186,59.3839,136700.0
2008-03-10 15:00:00,100.57,100.78,100.35,100.68,206500.0,59.3839,59.5079,59.254,59.4489,206500.0
2008-03-10 15:30:00,100.68,100.74,100.15,100.39,360900.0,59.4489,59.4843,59.1359,59.2777,360900.0
2008-03-11 09:30:00,100.06,101.7,100.06,101.32,262600.0,59.0828,60.0512,59.0828,59.8268,262600.0
2008-03-11 10:00:00,101.32,101.6,101.04,101.45,270100.0,59.8268,59.9921,59.6615,59.9036,270100.0
2008-03-11 10:30:00,101.45,101.5,100.59,100.77,309500.0,59.9036,59.9331,59.3958,59.502,309500.0
2008-03-11 11:00:00,100.77,100.79,99.55,99.78,291500.0,59.502,59.5138,58.7817,58.9175,291500.0
2008-03-11 11:30:00,99.78,99.91,99.37,99.48,328800.0,58.9175,58.9942,58.6754,58.7403,328800.0
2008-03-11 12:00:00,99.49,100.02,99.4,99.75,220700.0,58.7462,59.0592,58.6931,58.8998,220700.0
2008-03-11 12:30:00,99.69,100.3,99.5,100.19,232000.0,58.8643,59.2245,58.7521,59.1596,232000.0
2008-03-11 13:00:00,100.19,100.66,100.08,100.63,152800.0,59.1596,59.4371,59.0946,59.4194,152800.0
2008-03-11 13:30:00,100.61,100.85,100.47,100.85,121700.0,59.4076,59.5493,59.3249,59.5493,121700.0
2008-03-11 14:00:00,100.83,101.19,100.6,100.64,155200.0,59.5375,59.75,59.4017,59.4253,155200.0
2008-03-11 14:30:00,100.64,101.19,100.54,100.95,194500.0,59.4253,59.75,59.3662,59.6083,194500.0
2008-03-11 15:00:00,100.95,101.5,100.95,101.5,206500.0,59.6083,59.9331,59.6083,59.9331,206500.0
2008-03-11 15:30:00,101.49,101.69,101.13,101.56,375500.0,59.9272,60.0453,59.7146,59.9685,375500.0
2008-03-12 09:30:00,101.69,102.18,101.24,101.36,153100.0,60.0453,60.3346,59.7796,59.8504,153100.0
2008-03-12 10:00:00,101.37,101.43,100.72,101.0,163500.0,59.8563,59.8918,59.4725,59.6378,163500.0
2008-03-12 10:30:00,101.0,101.45,100.75,100.94,155600.0,59.6378,59.9036,59.4902,59.6024,155600.0
2008-03-12 11:00:00,100.93,101.1,100.81,100.87,133300.0,59.5965,59.6969,59.5257,59.5611,133300.0
2008-03-12 11:30:00,100.88,100.9,100.28,100.32,176000.0,59.567,59.5788,59.2127,59.2363,176000.0
2008-03-12 12:00:00,100.31,100.51,100.15,100.17,171200.0,59.2304,59.3485,59.1359,59.1478,171200.0
2008-03-12 12:30:00,100.17,100.61,100.17,100.35,112100.0,59.1478,59.4076,59.1478,59.254,112100.0
2008-03-12 13:00:00,100.38,100.86,100.38,100.76,94000.0,59.2718,59.5552,59.2718,59.4961,94000.0
2008-03-12 13:30:00,100.71,100.72,100.28,100.3,88000.0,59.4666,59.4725,59.2127,59.2245,88000.0
2008-03-12 14:00:00,100.31,100.59,100.12,100.46,127500.0,59.2304,59.3958,59.1182,59.319,127500.0
2008-03-12 14:30:00,100.43,100.8,100.38,100.44,105600.0,59.3013,59.5198,59.2718,59.3072,105600.0
2008-03-12 15:00:00,100.44,100.73,100.32,100.57,172500.0,59.3072,59.4784,59.2363,59.3839,172500.0
2008-03-12 15:30:00,100.57,100.67,100.19,100.42,253000.0,59.3839,59.443,59.1596,59.2954,253000.0
2008-03-13 09:30:00,99.26,99.68,98.55,98.74,223500.0,58.6104,58.8584,58.1912,58.3034,223500.0
2008-03-13 10:00:00,98.74,99.23,98.5,98.97,204500.0,58.3034,58.5927,58.1617,58.4392,204500.0
2008-03-13 10:30:00,98.97,99.26,98.82,99.15,152300.0,58.4392,58.6104,58.3506,58.5455,152300.0
2008-03-13 11:00:00,99.18,100.5,99.1,100.17,204500.0,58.5632,59.3426,58.5159,59.1478,204500.0
2008-03-13 11:30:00,100.1,100.55,100.02,100.25,112200.0,59.1064,59.3721,59.0592,59.195,112200.0
2008-03-13 12:00:00,100.26,100.62,99.93,99.96,141200.0,59.2009,59.4135,59.006,59.0238,141200.0
2008-03-13 12:30:00,99.96,100.15,99.81,100.05,119700.0,59.0238,59.1359,58.9352,59.0769,119700.0
2008-03-13 13:00:00,100.02,100.75,99.99,100.67,124100.0,59.0592,59.4902,59.0415,59.443,124100.0
2008-03-13 13:30:00,100.7,101.14,100.34,100.78,113600.0,59.4607,59.7205,59.2481,59.5079,113600.0
2008-03-13 14:00:00,100.75,101.1,100.69,100.94,87800.0,59.4902,59.6969,59.4548,59.6024,87800.0
2008-03-13 14:30:00,100.94,100.96,100.46,100.77,102700.0,59.6024,59.6142,59.319,59.502,102700.0
2008-03-13 15:00:00,100.76,101.13,100.64,101.09,183000.0,59.4961,59.7146,59.4253,59.691,183000.0
2008-03-13 15:30:00,101.07,101.4,100.96,100.96,277200.0,59.6792,59.874,59.6142,59.6142,277200.0
2008-03-14 09:30:00,101.98,102.68,100.0,100.16,179000.0,60.2165,60.6298,59.0474,59.1418,179000.0
2008-03-14 10:00:00,100.13,101.03,99.65,100.64,214000.0,59.1241,59.6556,58.8407,59.4253,214000.0
2008-03-14 10:30:00,100.61,100.98,99.78,100.67,124900.0,59.4076,59.626,58.9175,59.443,124900.0
2008-03-14 11:00:00,100.67,100.84,99.72,100.16,116700.0,59.443,59.5434,58.882,59.1418,116700.0
2008-03-14 11:30:00,100.17,100.72,100.04,100.06,101300.0,59.1478,59.4725,59.071,59.0828,101300.0
2008-03-14 12:00:00,100.06,100.24,99.89,99.91,100700.0,59.0828,59.1891,58.9824,58.9942,100700.0
2008-03-14 12:30:00,99.91,100.31,99.63,100.1,130800.0,58.9942,59.2304,58.8289,59.1064,130800.0
2008-03-14 13:00:00,100.13,100.19,99.61,99.81,129900.0,59.1241,59.1596,58.8171,58.9352,129900.0
2008-03-14 13:30:00,99.83,100.25,99.55,99.95,139900.0,58.947,59.195,58.7817,59.0179,139900.0
2008-03-14 14:00:00,99.93,100.28,99.51,99.8,490700.0,59.006,59.2127,58.758,58.9293,490700.0
2008-03-14 14:30:00,99.71,99.92,99.01,99.31,353000.0,58.8761,59.0001,58.4628,58.6399,353000.0
2008-03-14 15:00:00,99.35,101.2,99.26,100.8,290500.0,58.6636,59.7559,58.6104,59.5198,290500.0
2008-03-14 15:30:00,100.8,100.89,99.93,100.54,332400.0,59.5198,59.5729,59.006,59.3662,332400.0
2008-03-17 09:30:00,98.35,100.45,98.35,100.33,271200.0,58.0731,59.3131,58.0731,59.2422,271200.0
2008-03-17 10:00:00,100.38,100.71,99.99,100.38,259800.0,59.2718,59.4666,59.0415,59.2718,259800.0
2008-03-17 10:30:00,100.37,100.7,100.03,100.36,175600.0,59.2658,59.4607,59.0651,59.2599,175600.0
2008-03-17 11:00:00,100.46,100.67,100.1,100.33,154500.0,59.319,59.443,59.1064,59.2422,154500.0
2008-03-17 11:30:00,100.3,100.53,99.98,100.05,126000.0,59.2245,59.3603,59.0356,59.0769,126000.0
2008-03-17 12:00:00,100.03,100.5,99.9,100.38,162900.0,59.0651,59.3426,58.9883,59.2718,162900.0
2008-03-17 12:30:00,100.39,101.08,100.29,101.05,137000.0,59.2777,59.6851,59.2186,59.6674,137000.0
2008-03-17 13:00:00,101.06,101.11,100.24,100.57,138600.0,59.6733,59.7028,59.1891,59.3839,138600.0
2008-03-17 13:30:00,100.5,100.6,100.36,100.54,330500.0,59.3426,59.4017,59.2599,59.3662,330500.0
2008-03-17 14:00:00,100.54,100.62,100.28,100.35,287900.0,59.3662,59.4135,59.2127,59.254,287900.0
2008-03-17 14:30:00,100.36,100.63,100.2,100.4,287600.0,59.2599,59.4194,59.1655,59.2836,287600.0
2008-03-17 15:00:00,100.4,100.63,100.2,100.49,274600.0,59.2836,59.4194,59.1655,59.3367,274600.0
2008-03-17 15:30:00,100.27,100.61,100.09,100.09,498200.0,59.2068,59.4076,59.1005,59.1005,498200.0
2008-03-18 09:30:00,101.75,101.75,100.28,100.97,165000.0,60.0807,60.0807,59.2127,59.6201,165000.0
2008-03-18 10:00:00,100.97,101.5,100.87,101.0,166200.0,59.6201,59.9331,59.5611,59.6378,166200.0
2008-03-18 10:30:00,101.03,101.12,100.44,100.58,789400.0,59.6556,59.7087,59.3072,59.3898,789400.0
2008-03-18 11:00:00,100.58,100.65,100.28,100.59,125200.0,59.3898,59.4312,59.2127,59.3958,125200.0
2008-03-18 11:30:00,100.58,100.7,99.97,100.12,170300.0,59.3898,59.4607,59.0297,59.1182,170300.0
2008-03-18 12:00:00,100.08,100.43,99.93,100.29,200900.0,59.0946,59.3013,59.006,59.2186,200900.0
2008-03-18 12:30:00,100.27,100.58,100.27,100.53,120800.0,59.2068,59.3898,59.2068,59.3603,120800.0
2008-03-18 13:00:00,100.5,100.82,100.49,100.54,113900.0,59.3426,59.5316,59.3367,59.3662,113900.0
2008-03-18 13:30:00,100.59,100.83,100.44,100.51,147100.0,59.3958,59.5375,59.3072,59.3485,147100.0
2008-03-18 14:00:00,100.52,100.85,99.92,100.47,332000.0,59.3544,59.5493,59.0001,59.3249,332000.0
2008-03-18 14:30:00,100.35,100.96,99.91,100.9,516500.0,59.254,59.6142,58.9942,59.5788,516500.0
2008-03-18 15:00:00,100.93,101.28,100.64,100.95,221100.0,59.5965,59.8032,59.4253,59.6083,221100.0
2008-03-18 15:30:00,100.88,101.55,100.83,101.45,292100.0,59.567,59.9626,59.5375,59.9036,292100.0
2008-03-19 09:30:00,101.84,102.58,101.46,101.77,253600.0,60.1338,60.5708,59.9095,60.0925,253600.0
2008-03-19 10:00:00,101.82,102.51,101.77,102.36,256000.0,60.122,60.5295,60.0925,60.4409,256000.0
2008-03-19 10:30:00,102.36,103.13,102.25,103.02,224800.0,60.4409,60.8956,60.3759,60.8306,224800.0
2008-03-19 11:00:00,103.01,103.22,102.95,103.0,126200.0,60.8247,60.9487,60.7893,60.8188,126200.0
2008-03-19 11:30:00,102.98,103.25,102.77,102.77,139300.0,60.807,60.9664,60.683,60.683,139300.0
2008-03-19 12:00:00,102.76,102.82,102.35,102.43,146000.0,60.6771,60.7125,60.435,60.4822,146000.0
2008-03-19 12:30:00,102.44,102.6,102.13,102.34,88900.0,60.4881,60.5826,60.3051,60.4291,88900.0
2008-03-19 13:00:00,102.35,102.67,102.06,102.08,102800.0,60.435,60.6239,60.2637,60.2756,102800.0
2008-03-19 13:30:00,102.08,102.37,101.64,101.86,90900.0,60.2756,60.4468,60.0158,60.1457,90900.0
2008-03-19 14:00:00,101.87,101.9,101.21,101.64,108000.0,60.1516,60.1693,59.7618,60.0158,108000.0
2008-03-19 14:30:00,101.61,102.16,101.07,102.13,123900.0,59.998,60.3228,59.6792,60.3051,123900.0
2008-03-19 15:00:00,102.1,102.31,101.47,101.64,182600.0,60.2874,60.4114,59.9154,60.0158,182600.0
2008-03-19 15:30:00,101.65,101.72,100.78,100.78,286000.0,60.0217,60.063,59.5079,59.5079,286000.0
2008-03-20 09:30:00,100.85,101.85,99.56,99.93,582500.0,59.5493,60.1398,58.7876,59.006,582500.0
2008-03-20 10:00:00,99.97,100.75,99.93,99.95,161700.0,59.0297,59.4902,59.006,59.0179,161700.0
2008-03-20 10:30:00,99.95,99.98,99.63,99.9,184600.0,59.0179,59.0356,58.8289,58.9883,184600.0
2008-03-20 11:00:00,99.88,99.93,99.33,99.43,196700.0,58.9765,59.006,58.6518,58.7108,196700.0
2008-03-20 11:30:00,99.43,99.44,98.8,98.93,201700.0,58.7108,58.7167,58.3388,58.4156,201700.0
2008-03-20 12:00:00,98.94,99.22,98.88,99.06,189800.0,58.4215,58.5868,58.386,58.4923,189800.0
2008-03-20 12:30:00,99.06,99.29,98.85,98.85,121900.0,58.4923,58.6281,58.3683,58.3683,121900.0
2008-03-20 13:00:00,98.85,98.89,98.45,98.69,132400.0,58.3683,58.3919,58.1321,58.2739,132400.0
2008-03-20 13:30:00,98.69,99.57,98.67,99.53,283800.0,58.2739,58.7935,58.262,58.7699,283800.0
2008-03-20 14:00:00,99.53,99.67,99.3,99.5,231900.0,58.7699,58.8525,58.634,58.7521,231900.0
2008-03-20 14:30:00,99.5,99.97,99.47,99.95,241200.0,58.7521,59.0297,58.7344,59.0179,241200.0
2008-03-20 15:00:00,99.92,100.19,99.69,99.8,251600.0,59.0001,59.1596,58.8643,58.9293,251600.0
2008-03-20 15:30:00,99.81,100.71,99.77,99.99,403200.0,58.9352,59.4666,58.9116,59.0415,403200.0
2008-03-24 09:30:00,100.26,100.72,99.77,100.0,204900.0,59.2009,59.4725,58.9116,59.0474,204900.0
2008-03-24 10:00:00,100.0,100.42,99.9,100.23,143100.0,59.0474,59.2954,58.9883,59.1832,143100.0
2008-03-24 10:30:00,100.23,100.33,99.97,100.08,138200.0,59.1832,59.2422,59.0297,59.0946,138200.0
2008-03-24 11:00:00,100.09,100.3,100.0,100.12,170400.0,59.1005,59.2245,59.0474,59.1182,170400.0
2008-03-24 11:30:00,100.12,100.44,100.11,100.43,58600.0,59.1182,59.3072,59.1123,59.3013,58600.0
2008-03-24 12:00:00,100.47,100.54,100.21,100.42,63800.0,59.3249,59.3662,59.1714,59.2954,63800.0
2008-03-24 12:30:00,100.45,100.83,100.44,100.71,55100.0,59.3131,59.5375,59.3072,59.4666,55100.0
2008-03-24 13:00:00,100.71,100.88,100.64,100.87,40800.0,59.4666,59.567,59.4253,59.5611,40800.0
2008-03-24 13:30:00,100.88,101.11,100.73,101.1,74300.0,59.567,59.7028,59.4784,59.6969,74300.0
2008-03-24 14:00:00,101.11,101.11,100.77,101.05,73400.0,59.7028,59.7028,59.502,59.6674,73400.0
2008-03-24 14:30:00,101.04,101.25,100.75,100.93,244700.0,59.6615,59.7855,59.4902,59.5965,244700.0
2008-03-24 15:00:00,100.94,101.31,100.79,100.93,86600.0,59.6024,59.8209,59.5138,59.5965,86600.0
2008-03-24 15:30:00,100.93,101.17,100.76,100.78,251300.0,59.5965,59.7382,59.4961,59.5079,251300.0
2008-03-25 09:30:00,100.77,101.27,100.4,100.68,109400.0,59.502,59.7973,59.2836,59.4489,109400.0
2008-03-25 10:00:00,100.67,100.73,100.33,100.42,99100.0,59.443,59.4784,59.2422,59.2954,99100.0
2008-03-25 10:30:00,100.42,100.69,100.0,100.45,68700.0,59.2954,59.4548,59.0474,59.3131,68700.0
2008-03-25 11:00:00,100.42,101.05,100.33,100.88,114400.0,59.2954,59.6674,59.2422,59.567,114400.0
2008-03-25 11:30:00,100.9,101.1,100.68,100.77,61900.0,59.5788,59.6969,59.4489,59.502,61900.0
2008-03-25 12:00:00,100.8,101.41,100.74,101.39,83700.0,59.5198,59.8799,59.4843,59.8681,83700.0
2008-03-25 12:30:00,101.39,101.72,101.23,101.72,84400.0,59.8681,60.063,59.7737,60.063,84400.0
2008-03-25 13:00:00,101.71,101.73,101.44,101.44,71000.0,60.0571,60.0689,59.8977,59.8977,71000.0
2008-03-25 13:30:00,101.41,101.83,101.24,101.77,77700.0,59.8799,60.1279,59.7796,60.0925,77700.0
2008-03-25 14:00:00,101.76,101.99,101.7,101.89,79700.0,60.0866,60.2224,60.0512,60.1634,79700.0
2008-03-25 14:30:00,101.89,102.13,101.69,102.02,81800.0,60.1634,60.3051,60.0453,60.2401,81800.0
2008-03-25 15:00:00,102.03,102.19,101.98,102.13,89800.0,60.246,60.3405,60.2165,60.3051,89800.0
2008-03-25 15:30:00,102.17,102.29,101.8,101.95,189900.0,60.3287,60.3996,60.1102,60.1988,189900.0
2008-03-26 09:30:00,101.67,101.67,100.56,100.76,182800.0,60.0335,60.0335,59.378,59.4961,182800.0
2008-03-26 10:00:00,100.76,101.3,100.71,100.96,145900.0,59.4961,59.815,59.4666,59.6142,145900.0
2008-03-26 10:30:00,100.96,100.96,100.68,100.7,132900.0,59.6142,59.6142,59.4489,59.4607,132900.0
2008-03-26 11:00:00,100.68,101.05,100.57,101.05,58600.0,59.4489,59.6674,59.3839,59.6674,58600.0
2008-03-26 11:30:00,101.04,101.09,100.66,100.94,96100.0,59.6615,59.691,59.4371,59.6024,96100.0
2008-03-26 12:00:00,100.96,101.03,100.77,100.88,69600.0,59.6142,59.6556,59.502,59.567,69600.0
2008-03-26 12:30:00,100.88,101.08,100.84,101.04,62900.0,59.567,59.6851,59.5434,59.6615,62900.0
2008-03-26 13:00:00,101.04,101.14,100.96,101.08,39000.0,59.6615,59.7205,59.6142,59.6851,39000.0
2008-03-26 13:30:00,101.05,101.11,100.89,101.06,37100.0,59.6674,59.7028,59.5729,59.6733,37100.0
2008-03-26 14:00:00,101.08,101.19,100.98,101.09,65200.0,59.6851,59.75,59.626,59.691,65200.0
2008-03-26 14:30:00,101.1,101.33,101.04,101.32,78000.0,59.6969,59.8327,59.6615,59.8268,78000.0
2008-03-26 15:00:00,101.33,101.4,101.0,101.09,71000.0,59.8327,59.874,59.6378,59.691,71000.0
2008-03-26 15:30:00,101.06,101.46,101.01,101.23,196900.0,59.6733,59.9095,59.6438,59.7737,196900.0
2008-03-27 09:30:00,101.26,101.6,101.0,101.1,93500.0,59.7914,59.9921,59.6378,59.6969,93500.0
2008-03-27 10:00:00,101.16,101.5,100.69,100.7,125500.0,59.7323,59.9331,59.4548,59.4607,125500.0
2008-03-27 10:30:00,100.7,100.9,100.45,100.66,75000.0,59.4607,59.5788,59.3131,59.4371,75000.0
2008-03-27 11:00:00,100.64,100.7,100.24,100.28,86300.0,59.4253,59.4607,59.1891,59.2127,86300.0
2008-03-27 11:30:00,100.29,100.66,100.22,100.36,70400.0,59.2186,59.4371,59.1773,59.2599,70400.0
2008-03-27 12:00:00,100.35,100.59,100.26,100.59,71600.0,59.254,59.3958,59.2009,59.3958,71600.0
2008-03-27 12:30:00,100.59,100.69,100.5,100.68,69200.0,59.3958,59.4548,59.3426,59.4489,69200.0
2008-03-27 13:00:00,100.66,101.01,100.65,100.84,97700.0,59.4371,59.6438,59.4312,59.5434,97700.0
2008-03-27 13:30:00,100.83,100.83,100.1,100.13,79100.0,59.5375,59.5375,59.1064,59.1241,79100.0
2008-03-27 14:00:00,100.15,100.6,100.06,100.49,72400.0,59.1359,59.4017,59.0828,59.3367,72400.0
2008-03-27 14:30:00,100.44,100.86,100.44,100.52,104500.0,59.3072,59.5552,59.3072,59.3544,104500.0
2008-03-27 15:00:00,100.5,100.7,100.2,100.37,82800.0,59.3426,59.4607,59.1655,59.2658,82800.0
2008-03-27 15:30:00,100.37,100.48,99.9,100.0,170300.0,59.2658,59.3308,58.9883,59.0474,170300.0
2008-03-28 09:30:00,100.73,100.85,99.93,100.83,149400.0,59.4784,59.5493,59.006,59.5375,149400.0
2008-03-28 10:00:00,100.82,100.89,100.1,100.21,160500.0,59.5316,59.5729,59.1064,59.1714,160500.0
2008-03-28 10:30:00,100.2,100.33,100.01,100.23,114400.0,59.1655,59.2422,59.0533,59.1832,114400.0
2008-03-28 11:00:00,100.23,100.39,99.98,100.35,60700.0,59.1832,59.2777,59.0356,59.254,60700.0
2008-03-28 11:30:00,100.37,100.42,99.99,100.13,72700.0,59.2658,59.2954,59.0415,59.1241,72700.0
2008-03-28 12:00:00,100.12,100.15,99.76,99.97,106600.0,59.1182,59.1359,58.9057,59.0297,106600.0
2008-03-28 12:30:00,99.98,100.23,99.96,100.17,104300.0,59.0356,59.1832,59.0238,59.1478,104300.0
2008-03-28 13:00:00,100.17,100.31,100.1,100.23,47700.0,59.1478,59.2304,59.1064,59.1832,47700.0
2008-03-28 13:30:00,100.23,100.24,99.76,99.85,82100.0,59.1832,59.1891,58.9057,58.9588,82100.0
2008-03-28 14:00:00,99.86,100.29,99.86,100.21,91400.0,58.9647,59.2186,58.9647,59.1714,91400.0
2008-03-28 14:30:00,100.24,100.36,100.13,100.34,68600.0,59.1891,59.2599,59.1241,59.2481,68600.0
2008-03-28 15:00:00,100.34,100.34,99.91,100.27,173900.0,59.2481,59.2481,58.9942,59.2068,173900.0
2008-03-28 15:30:00,100.28,100.32,100.02,100.11,233700.0,59.2127,59.2363,59.0592,59.1123,233700.0
2008-03-31 09:30:00,100.34,100.61,99.84,99.93,168400.0,59.2481,59.4076,58.9529,59.006,168400.0
2008-03-31 10:00:00,99.93,99.97,98.85,98.97,228800.0,59.006,59.0297,58.3683,58.4392,228800.0
2008-03-31 10:30:00,98.95,99.18,98.88,98.92,190800.0,58.4274,58.5632,58.386,58.4097,190800.0
2008-03-31 11:00:00,98.92,98.92,98.44,98.65,201700.0,58.4097,58.4097,58.1262,58.2502,201700.0
2008-03-31 11:30:00,98.69,98.8,98.5,98.72,175300.0,58.2739,58.3388,58.1617,58.2916,175300.0
2008-03-31 12:00:00,98.71,98.8,98.54,98.8,160900.0,58.2857,58.3388,58.1853,58.3388,160900.0
2008-03-31 12:30:00,98.8,99.36,98.8,99.26,124400.0,58.3388,58.6695,58.3388,58.6104,124400.0
2008-03-31 13:00:00,99.28,99.33,99.13,99.29,99000.0,58.6222,58.6518,58.5337,58.6281,99000.0
2008-03-31 13:30:00,99.28,99.41,99.25,99.33,82100.0,58.6222,58.699,58.6045,58.6518,82100.0
2008-03-31 14:00:00,99.34,99.45,99.26,99.33,92400.0,58.6577,58.7226,58.6104,58.6518,92400.0
2008-03-31 14:30:00,99.34,99.54,99.3,99.37,117700.0,58.6577,58.7758,58.634,58.6754,117700.0
2008-03-31 15:00:00,99.36,99.6,99.25,99.31,161600.0,58.6695,58.8112,58.6045,58.6399,161600.0
2008-03-31 15:30:00,99.31,99.52,99.21,99.29,372800.0,58.6399,58.7639,58.5809,58.6281,372800.0
2008-04-01 09:30:00,99.92,100.16,99.28,99.67,174900.0,59.0001,59.1418,58.6222,58.8525,174900.0
2008-04-01 10:00:00,99.67,100.31,99.65,100.23,135900.0,58.8525,59.2304,58.8407,59.1832,135900.0
2008-04-01 10:30:00,100.23,100.28,99.93,100.18,141200.0,59.1832,59.2127,59.006,59.1537,141200.0
2008-04-01 11:00:00,100.19,100.71,100.19,100.71,83200.0,59.1596,59.4666,59.1596,59.4666,83200.0
2008-04-01 11:30:00,100.69,101.24,100.68,101.16,106200.0,59.4548,59.7796,59.4489,59.7323,106200.0
2008-04-01 12:00:00,101.19,101.26,100.96,100.99,133500.0,59.75,59.7914,59.6142,59.6319,133500.0
2008-04-01 12:30:00,100.99,101.14,100.8,100.83,78300.0,59.6319,59.7205,59.5198,59.5375,78300.0
2008-04-01 13:00:00,100.84,101.23,100.75,101.19,92600.0,59.5434,59.7737,59.4902,59.75,92600.0
2008-04-01 13:30:00,101.2,101.2,100.77,100.9,86200.0,59.7559,59.7559,59.502,59.5788,86200.0
2008-04-01 14:00:00,100.92,101.2,100.68,101.07,137400.0,59.5906,59.7559,59.4489,59.6792,137400.0
2008-04-01 14:30:00,101.09,101.51,101.06,101.1,144600.0,59.691,59.939,59.6733,59.6969,144600.0
2008-04-01 15:00:00,101.09,101.5,101.09,101.25,147100.0,59.691,59.9331,59.691,59.7855,147100.0
2008-04-01 15:30:00,101.26,101.46,100.94,101.39,244100.0,59.7914,59.9095,59.6024,59.8681,244100.0
2008-04-02 09:30:00,101.22,102.0,100.81,101.6,167200.0,59.7678,60.2283,59.5257,59.9921,167200.0
2008-04-02 10:00:00,101.57,101.68,101.44,101.51,187400.0,59.9744,60.0394,59.8977,59.939,187400.0
2008-04-02 10:30:00,101.52,101.57,101.19,101.33,175200.0,59.9449,59.9744,59.75,59.8327,175200.0
2008-04-02 11:00:00,101.33,101.4,101.11,101.2,200800.0,59.8327,59.874,59.7028,59.7559,200800.0
2008-04-02 11:30:00,101.21,101.33,101.13,101.15,113900.0,59.7618,59.8327,59.7146,59.7264,113900.0
2008-04-02 12:00:00,101.15,101.3,101.05,101.1,131300.0,59.7264,59.815,59.6674,59.6969,131300.0
2008-04-02 12:30:00,101.1,101.21,101.01,101.04,137700.0,59.6969,59.7618,59.6438,59.6615,137700.0
2008-04-02 13:00:00,101.06,101.12,100.82,100.87,136500.0,59.6733,59.7087,59.5316,59.5611,136500.0
2008-04-02 13:30:00,100.87,101.06,100.86,100.97,130700.0,59.5611,59.6733,59.5552,59.6201,130700.0
2008-04-02 14:00:00,100.96,100.97,100.6,100.67,163300.0,59.6142,59.6201,59.4017,59.443,163300.0
2008-04-02 14:30:00,100.67,100.67,100.2,100.32,236900.0,59.443,59.443,59.1655,59.2363,236900.0
2008-04-02 15:00:00,100.32,100.33,100.03,100.09,266200.0,59.2363,59.2422,59.0651,59.1005,266200.0
2008-04-02 15:30:00,100.08,100.28,100.04,100.18,384600.0,59.0946,59.2127,59.071,59.1537,384600.0
2008-04-03 09:30:00,99.81,100.05,99.49,99.7,243100.0,58.9352,59.0769,58.7462,58.8702,243100.0
2008-04-03 10:00:00,99.71,100.12,99.53,99.61,249500.0,58.8761,59.1182,58.7699,58.8171,249500.0
2008-04-03 10:30:00,99.63,99.74,98.68,98.68,250900.0,58.8289,58.8939,58.2679,58.2679,250900.0
2008-04-03 11:00:00,98.68,99.38,98.64,98.9,218000.0,58.2679,58.6813,58.2443,58.3979,218000.0
2008-04-03 11:30:00,98.87,99.16,98.7,98.73,197600.0,58.3801,58.5514,58.2798,58.2975,197600.0
2008-04-03 12:00:00,98.7,99.26,98.67,99.26,176800.0,58.2798,58.6104,58.262,58.6104,176800.0
2008-04-03 12:30:00,99.25,99.73,99.2,99.37,170700.0,58.6045,58.8879,58.575,58.6754,170700.0
2008-04-03 13:00:00,99.37,99.39,98.92,98.93,187400.0,58.6754,58.6872,58.4097,58.4156,187400.0
2008-04-03 13:30:00,98.9,99.0,98.63,98.94,175700.0,58.3979,58.4569,58.2384,58.4215,175700.0
2008-04-03 14:00:00,98.95,98.99,98.63,98.83,284600.0,58.4274,58.451,58.2384,58.3565,284600.0
2008-04-03 14:30:00,98.81,98.91,98.5,98.83,338400.0,58.3447,58.4038,58.1617,58.3565,338400.0
2008-04-03 15:00:00,98.83,98.92,98.52,98.72,323000.0,58.3565,58.4097,58.1735,58.2916,323000.0
2008-04-03 15:30:00,98.72,99.16,98.7,99.04,457000.0,58.2916,58.5514,58.2798,58.4805,457000.0
2008-04-04 09:30:00,98.99,100.14,98.99,99.71,337300.0,58.451,59.13,58.451,58.8761,337300.0
2008-04-04 10:00:00,99.71,100.5,99.7,100.23,355300.0,58.8761,59.3426,58.8702,59.1832,355300.0
2008-04-04 10:30:00,100.24,100.62,100.11,100.56,192800.0,59.1891,59.4135,59.1123,59.378,192800.0
2008-04-04 11:00:00,100.56,100.88,100.5,100.83,172700.0,59.378,59.567,59.3426,59.5375,172700.0
2008-04-04 11:30:00,100.84,101.0,100.6,100.68,125000.0,59.5434,59.6378,59.4017,59.4489,125000.0
2008-04-04 12:00:00,100.69,101.17,100.64,100.95,160000.0,59.4548,59.7382,59.4253,59.6083,160000.0
2008-04-04 12:30:00,100.91,101.25,100.76,101.23,107200.0,59.5847,59.7855,59.4961,59.7737,107200.0
2008-04-04 13:00:00,101.2,101.34,101.05,101.24,79900.0,59.7559,59.8386,59.6674,59.7796,79900.0
2008-04-04 13:30:00,101.21,101.26,100.68,100.8,105900.0,59.7618,59.7914,59.4489,59.5198,105900.0
2008-04-04 14:00:00,100.8,100.91,100.52,100.76,163900.0,59.5198,59.5847,59.3544,59.4961,163900.0
2008-04-04 14:30:00,100.75,101.2,100.72,101.06,93900.0,59.4902,59.7559,59.4725,59.6733,93900.0
2008-04-04 15:00:00,101.04,101.1,100.5,100.71,131900.0,59.6615,59.6969,59.3426,59.4666,131900.0
2008-04-04 15:30:00,100.72,101.0,100.56,100.86,243500.0,59.4725,59.6378,59.378,59.5552,243500.0
2008-04-07 09:30:00,101.58,101.7,101.07,101.47,185900.0,59.9803,60.0512,59.6792,59.9154,185900.0
2008-04-07 10:00:00,101.49,101.98,101.46,101.73,272000.0,59.9272,60.2165,59.9095,60.0689,272000.0
2008-04-07 10:30:00,101.7,102.15,101.5,102.11,211200.0,60.0512,60.3169,59.9331,60.2933,211200.0
2008-04-07 11:00:00,102.11,102.83,101.97,102.56,217600.0,60.2933,60.7184,60.2106,60.559,217600.0
2008-04-07 11:30:00,102.56,102.59,102.36,102.51,107300.0,60.559,60.5767,60.4409,60.5295,107300.0
2008-04-07 12:00:00,102.53,102.53,102.17,102.5,152900.0,60.5413,60.5413,60.3287,60.5236,152900.0
2008-04-07 12:30:00,102.48,102.71,102.45,102.68,77700.0,60.5117,60.6476,60.494,60.6298,77700.0
2008-04-07 13:00:00,102.67,102.76,102.31,102.41,112300.0,60.6239,60.6771,60.4114,60.4704,112300.0
2008-04-07 13:30:00,102.39,102.74,102.38,102.46,82900.0,60.4586,60.6653,60.4527,60.4999,82900.0
2008-04-07 14:00:00,102.45,102.46,102.06,102.22,127900.0,60.494,60.4999,60.2637,60.3582,127900.0
2008-04-07 14:30:00,102.2,102.59,101.53,101.91,261300.0,60.3464,60.5767,59.9508,60.1752,261300.0
2008-04-07 15:00:00,101.91,102.57,101.79,102.24,367200.0,60.1752,60.5649,60.1043,60.37,367200.0
2008-04-07 15:30:00,102.24,102.27,101.92,102.23,302200.0,60.37,60.3877,60.1811,60.3641,302200.0
2008-04-08 09:30:00,102.25,103.84,102.25,103.78,462000.0,60.3759,61.3148,60.3759,61.2794,462000.0
2008-04-08 10:00:00,103.77,104.14,103.57,103.59,282400.0,61.2735,61.4919,61.1554,61.1672,282400.0
2008-04-08 10:30:00,103.57,103.81,103.3,103.39,201200.0,61.1554,61.2971,60.9959,61.0491,201200.0
2008-04-08 11:00:00,103.41,103.6,103.23,103.49,159000.0,61.0609,61.1731,60.9546,61.1081,159000.0
2008-04-08 11:30:00,103.49,103.5,103.14,103.44,137700.0,61.1081,61.114,60.9015,61.0786,137700.0
2008-04-08 12:00:00,103.42,103.43,102.96,103.01,135800.0,61.0668,61.0727,60.7952,60.8247,135800.0
2008-04-08 12:30:00,103.01,103.15,102.82,102.9,103100.0,60.8247,60.9074,60.7125,60.7597,103100.0
2008-04-08 13:00:00,102.86,102.95,102.68,102.8,96900.0,60.7361,60.7893,60.6298,60.7007,96900.0
2008-04-08 13:30:00,102.81,102.99,102.67,102.91,85200.0,60.7066,60.8129,60.6239,60.7657,85200.0
2008-04-08 14:00:00,102.89,103.11,102.75,102.98,127800.0,60.7538,60.8837,60.6712,60.807,127800.0
2008-04-08 14:30:00,102.99,103.16,102.84,103.03,133200.0,60.8129,60.9133,60.7243,60.8365,133200.0
2008-04-08 15:00:00,103.02,103.06,102.82,103.02,161900.0,60.8306,60.8542,60.7125,60.8306,161900.0
2008-04-08 15:30:00,103.01,103.6,103.01,103.43,450000.0,60.8247,61.1731,60.8247,61.0727,450000.0
2008-04-09 09:30:00,103.75,104.21,103.4,103.55,214100.0,61.2617,61.5333,61.055,61.1436,214100.0
2008-04-09 10:00:00,103.53,104.2,103.16,104.06,203600.0,61.1317,61.5274,60.9133,61.4447,203600.0
2008-04-09 10:30:00,104.09,104.11,103.3,103.36,143900.0,61.4624,61.4742,60.9959,61.0314,143900.0
2008-04-09 11:00:00,103.39,103.72,103.31,103.57,112800.0,61.0491,61.2439,61.0018,61.1554,112800.0
2008-04-09 11:30:00,103.58,103.66,103.0,103.1,88400.0,61.1613,61.2085,60.8188,60.8778,88400.0
2008-04-09 12:00:00,103.1,103.27,102.81,102.94,77300.0,60.8778,60.9782,60.7066,60.7834,77300.0
2008-04-09 12:30:00,102.94,103.02,102.76,102.89,145100.0,60.7834,60.8306,60.6771,60.7538,145100.0
2008-04-09 13:00:00,102.87,103.07,102.83,103.03,57700.0,60.742,60.8601,60.7184,60.8365,57700.0
2008-04-09 13:30:00,103.02,103.13,102.88,103.02,54000.0,60.8306,60.8956,60.7479,60.8306,54000.0
2008-04-09 14:00:00,103.08,103.12,102.64,102.72,66000.0,60.866,60.8897,60.6062,60.6535,66000.0
2008-04-09 14:30:00,102.72,102.83,102.56,102.73,64900.0,60.6535,60.7184,60.559,60.6594,64900.0
2008-04-09 15:00:00,102.73,103.0,102.65,102.81,85300.0,60.6594,60.8188,60.6121,60.7066,85300.0
2008-04-09 15:30:00,102.79,103.23,102.77,103.15,174200.0,60.6948,60.9546,60.683,60.9074,174200.0
2008-04-10 09:30:00,103.32,103.32,102.5,103.02,177800.0,61.0077,61.0077,60.5236,60.8306,177800.0
2008-04-10 10:00:00,103.02,103.13,102.82,103.11,97000.0,60.8306,60.8956,60.7125,60.8837,97000.0
2008-04-10 10:30:00,103.11,103.12,102.62,102.88,98500.0,60.8837,60.8897,60.5944,60.7479,98500.0
2008-04-10 11:00:00,102.91,102.91,102.4,102.4,110400.0,60.7657,60.7657,60.4645,60.4645,110400.0
2008-04-10 11:30:00,102.4,102.85,102.35,102.65,100200.0,60.4645,60.7302,60.435,60.6121,100200.0
2008-04-10 12:00:00,102.65,102.87,102.54,102.81,57700.0,60.6121,60.742,60.5472,60.7066,57700.0
2008-04-10 12:30:00,102.78,102.9,102.52,102.52,35600.0,60.6889,60.7597,60.5354,60.5354,35600.0
2008-04-10 13:00:00,102.51,102.88,102.5,102.77,35500.0,60.5295,60.7479,60.5236,60.683,35500.0
2008-04-10 13:30:00,102.73,102.88,102.69,102.74,38700.0,60.6594,60.7479,60.6357,60.6653,38700.0
2008-04-10 14:00:00,102.75,102.92,102.59,102.6,62000.0,60.6712,60.7716,60.5767,60.5826,62000.0
2008-04-10 14:30:00,102.6,103.06,102.51,103.05,59800.0,60.5826,60.8542,60.5295,60.8483,59800.0
2008-04-10 15:00:00,103.07,103.1,102.77,103.0,93600.0,60.8601,60.8778,60.683,60.8188,93600.0
2008-04-10 15:30:00,103.01,103.01,102.7,102.9,265700.0,60.8247,60.8247,60.6417,60.7597,265700.0
2008-04-11 09:30:00,102.45,102.8,101.88,102.5,137600.0,60.494,60.7007,60.1575,60.5236,137600.0
2008-04-11 10:00:00,102.47,103.15,102.46,103.06,175200.0,60.5058,60.9074,60.4999,60.8542,175200.0
2008-04-11 10:30:00,103.09,103.7,103.04,103.62,117800.0,60.8719,61.2321,60.8424,61.1849,117800.0
2008-04-11 11:00:00,103.62,103.66,102.84,102.88,85000.0,61.1849,61.2085,60.7243,60.7479,85000.0
2008-04-11 11:30:00,102.87,103.05,102.76,102.86,39100.0,60.742,60.8483,60.6771,60.7361,39100.0
2008-04-11 12:00:00,102.85,103.0,102.74,102.76,67700.0,60.7302,60.8188,60.6653,60.6771,67700.0
2008-04-11 12:30:00,102.76,103.16,102.75,103.07,90700.0,60.6771,60.9133,60.6712,60.8601,90700.0
2008-04-11 13:00:00,103.08,103.18,102.98,103.01,60100.0,60.866,60.9251,60.807,60.8247,60100.0
2008-04-11 13:30:00,103.0,103.18,102.97,103.07,62700.0,60.8188,60.9251,60.8011,60.8601,62700.0
2008-04-11 14:00:00,103.03,103.13,102.95,103.09,80000.0,60.8365,60.8956,60.7893,60.8719,80000.0
2008-04-11 14:30:00,103.09,103.16,102.93,103.01,74200.0,60.8719,60.9133,60.7775,60.8247,74200.0
2008-04-11 15:00:00,103.0,103.33,102.92,103.3,173800.0,60.8188,61.0137,60.7716,60.9959,173800.0
2008-04-11 15:30:00,103.25,103.3,102.95,103.14,245100.0,60.9664,60.9959,60.7893,60.9015,245100.0
2008-04-14 09:30:00,102.77,103.68,102.77,103.06,149900.0,60.683,61.2203,60.683,60.8542,149900.0
2008-04-14 10:00:00,103.06,104.08,103.01,103.8,131400.0,60.8542,61.4565,60.8247,61.2912,131400.0
2008-04-14 10:30:00,103.77,103.77,103.27,103.43,100300.0,61.2735,61.2735,60.9782,61.0727,100300.0
2008-04-14 11:00:00,103.43,103.44,102.77,102.82,138800.0,61.0727,61.0786,60.683,60.7125,138800.0
2008-04-14 11:30:00,102.87,103.34,102.8,103.31,89400.0,60.742,61.0196,60.7007,61.0018,89400.0
2008-04-14 12:00:00,103.29,103.5,103.12,103.5,73500.0,60.99,61.114,60.8897,61.114,73500.0
2008-04-14 12:30:00,103.51,103.62,103.35,103.55,60700.0,61.1199,61.1849,61.0255,61.1436,60700.0
2008-04-14 13:00:00,103.55,103.72,103.4,103.55,58600.0,61.1436,61.2439,61.055,61.1436,58600.0
2008-04-14 13:30:00,103.52,103.61,103.44,103.55,39500.0,61.1258,61.179,61.0786,61.1436,39500.0
2008-04-14 14:00:00,103.57,103.83,103.4,103.68,86900.0,61.1554,61.3089,61.055,61.2203,86900.0
2008-04-14 14:30:00,103.66,103.72,103.19,103.22,111300.0,61.2085,61.2439,60.931,60.9487,111300.0
2008-04-14 15:00:00,103.24,103.36,103.07,103.12,79000.0,60.9605,61.0314,60.8601,60.8897,79000.0
2008-04-14 15:30:00,103.1,103.41,103.04,103.2,136700.0,60.8778,61.0609,60.8424,60.9369,136700.0
2008-04-15 09:30:00,104.18,104.18,103.34,103.55,114600.0,61.5156,61.5156,61.0196,61.1436,114600.0
2008-04-15 10:00:00,103.52,103.81,103.2,103.25,73900.0,61.1258,61.2971,60.9369,60.9664,73900.0
2008-04-15 10:30:00,103.2,103.29,102.9,103.22,62700.0,60.9369,60.99,60.7597,60.9487,62700.0
2008-04-15 11:00:00,103.22,103.22,102.22,102.22,150100.0,60.9487,60.9487,60.3582,60.3582,150100.0
2008-04-15 11:30:00,102.22,102.6,102.04,102.13,109800.0,60.3582,60.5826,60.2519,60.3051,109800.0
2008-04-15 12:00:00,102.14,102.37,102.0,102.19,128300.0,60.311,60.4468,60.2283,60.3405,128300.0
2008-04-15 12:30:00,102.22,102.29,101.95,101.95,60500.0,60.3582,60.3996,60.1988,60.1988,60500.0
2008-04-15 13:00:00,101.97,102.23,101.97,102.01,78800.0,60.2106,60.3641,60.2106,60.2342,78800.0
2008-04-15 13:30:00,102.01,102.41,101.99,102.27,95200.0,60.2342,60.4704,60.2224,60.3877,95200.0
2008-04-15 14:00:00,102.31,102.52,102.24,102.38,96200.0,60.4114,60.5354,60.37,60.4527,96200.0
2008-04-15 14:30:00,102.38,102.6,102.02,102.1,103700.0,60.4527,60.5826,60.2401,60.2874,103700.0
2008-04-15 15:00:00,102.1,102.45,101.91,102.43,129600.0,60.2874,60.494,60.1752,60.4822,129600.0
2008-04-15 15:30:00,102.42,103.36,102.38,103.11,666800.0,60.4763,61.0314,60.4527,60.8837,666800.0
2008-04-16 09:30:00,103.12,104.47,103.0,104.34,364200.0,60.8897,61.6868,60.8188,61.61,364200.0
2008-04-16 10:00:00,104.35,104.38,103.5,103.94,143300.0,61.6159,61.6336,61.114,61.3738,143300.0
2008-04-16 10:30:00,103.94,104.5,103.74,104.5,372300.0,61.3738,61.7045,61.2557,61.7045,372300.0
2008-04-16 11:00:00,104.5,104.55,103.5,103.89,99800.0,61.7045,61.734,61.114,61.3443,99800.0
2008-04-16 11:30:00,103.87,103.93,103.45,103.47,91000.0,61.3325,61.3679,61.0845,61.0963,91000.0
2008-04-16 12:00:00,103.46,104.19,103.25,104.19,103200.0,61.0904,61.5215,60.9664,61.5215,103200.0
2008-04-16 12:30:00,104.19,104.21,103.86,103.93,49900.0,61.5215,61.5333,61.3266,61.3679,49900.0
2008-04-16 13:00:00,103.95,104.0,103.77,103.93,60100.0,61.3797,61.4093,61.2735,61.3679,60100.0
2008-04-16 13:30:00,103.94,104.01,103.82,103.92,70100.0,61.3738,61.4152,61.303,61.362,70100.0
2008-04-16 14:00:00,103.84,103.98,103.68,103.96,94400.0,61.3148,61.3975,61.2203,61.3856,94400.0
2008-04-16 14:30:00,103.97,104.18,103.96,104.06,124200.0,61.3916,61.5156,61.3856,61.4447,124200.0
2008-04-16 15:00:00,104.07,104.46,104.06,104.3,116200.0,61.4506,61.6809,61.4447,61.5864,116200.0
2008-04-16 15:30:00,104.29,104.63,104.15,104.55,248500.0,61.5805,61.7813,61.4978,61.734,248500.0
2008-04-17 09:30:00,104.14,105.0,104.14,105.0,161700.0,61.4919,61.9997,61.4919,61.9997,161700.0
2008-04-17 10:00:00,105.0,105.15,104.0,104.91,199200.0,61.9997,62.0883,61.4093,61.9466,199200.0
2008-04-17 10:30:00,104.92,104.95,104.53,104.62,80200.0,61.9525,61.9702,61.7222,61.7754,80200.0
2008-04-17 11:00:00,104.66,104.83,104.58,104.66,71400.0,61.799,61.8994,61.7517,61.799,71400.0
2008-04-17 11:30:00,104.66,104.69,104.26,104.36,67700.0,61.799,61.8167,61.5628,61.6218,67700.0
2008-04-17 12:00:00,104.41,104.47,104.31,104.32,52700.0,61.6514,61.6868,61.5923,61.5982,52700.0
2008-04-17 12:30:00,104.31,104.38,104.11,104.32,55500.0,61.5923,61.6336,61.4742,61.5982,55500.0
2008-04-17 13:00:00,104.32,104.33,104.08,104.24,47800.0,61.5982,61.6041,61.4565,61.551,47800.0
2008-04-17 13:30:00,104.25,104.38,104.13,104.21,71500.0,61.5569,61.6336,61.486,61.5333,71500.0
2008-04-17 14:00:00,104.19,104.28,104.13,104.21,64100.0,61.5215,61.5746,61.486,61.5333,64100.0
2008-04-17 14:30:00,104.23,104.39,104.05,104.19,59900.0,61.5451,61.6396,61.4388,61.5215,59900.0
2008-04-17 15:00:00,104.17,104.4,104.08,104.27,80200.0,61.5096,61.6455,61.4565,61.5687,80200.0
2008-04-17 15:30:00,104.26,104.75,104.24,104.4,220800.0,61.5628,61.8521,61.551,61.6455,220800.0
2008-04-18 09:30:00,105.47,105.79,105.09,105.52,314100.0,62.2773,62.4662,62.0529,62.3068,314100.0
2008-04-18 10:00:00,105.51,105.78,105.44,105.54,102100.0,62.3009,62.4603,62.2596,62.3186,102100.0
2008-04-18 10:30:00,105.51,106.0,105.5,105.98,88100.0,62.3009,62.5902,62.295,62.5784,88100.0
2008-04-18 11:00:00,105.97,106.25,105.95,106.12,96600.0,62.5725,62.7378,62.5607,62.6611,96600.0
2008-04-18 11:30:00,106.12,106.28,106.0,106.28,86700.0,62.6611,62.7555,62.5902,62.7555,86700.0
2008-04-18 12:00:00,106.25,106.3,105.87,106.12,146200.0,62.7378,62.7674,62.5135,62.6611,146200.0
2008-04-18 12:30:00,106.11,106.19,105.91,106.15,105800.0,62.6552,62.7024,62.5371,62.6788,105800.0
2008-04-18 13:00:00,106.18,106.46,106.18,106.42,60800.0,62.6965,62.8618,62.6965,62.8382,60800.0
2008-04-18 13:30:00,106.44,106.46,106.05,106.2,69600.0,62.85,62.8618,62.6197,62.7083,69600.0
2008-04-18 14:00:00,106.21,106.43,106.0,106.26,111800.0,62.7142,62.8441,62.5902,62.7437,111800.0
2008-04-18 14:30:00,106.26,106.46,106.22,106.37,74300.0,62.7437,62.8618,62.7201,62.8087,74300.0
2008-04-18 15:00:00,106.35,106.35,105.82,105.99,116800.0,62.7969,62.7969,62.4839,62.5843,116800.0
2008-04-18 15:30:00,105.99,106.35,105.83,106.27,243200.0,62.5843,62.7969,62.4898,62.7496,243200.0
2008-04-21 09:30:00,106.16,106.16,104.81,105.68,160500.0,62.6847,62.6847,61.8876,62.4013,160500.0
2008-04-21 10:00:00,105.63,105.74,105.11,105.3,116800.0,62.3717,62.4367,62.0647,62.1769,116800.0
2008-04-21 10:30:00,105.29,105.5,104.99,105.02,91900.0,62.171,62.295,61.9938,62.0116,91900.0
2008-04-21 11:00:00,105.01,105.68,105.01,105.57,53700.0,62.0056,62.4013,62.0056,62.3363,53700.0
2008-04-21 11:30:00,105.6,105.74,105.48,105.58,40900.0,62.354,62.4367,62.2832,62.3422,40900.0
2008-04-21 12:00:00,105.57,105.72,105.53,105.61,24500.0,62.3363,62.4249,62.3127,62.3599,24500.0
2008-04-21 12:30:00,105.6,105.96,105.59,105.87,54900.0,62.354,62.5666,62.3481,62.5135,54900.0
2008-04-21 13:00:00,105.91,105.96,105.53,105.53,53700.0,62.5371,62.5666,62.3127,62.3127,53700.0
2008-04-21 13:30:00,105.55,105.61,105.38,105.47,71000.0,62.3245,62.3599,62.2241,62.2773,71000.0
2008-04-21 14:00:00,105.49,105.58,105.41,105.42,59000.0,62.2891,62.3422,62.2418,62.2477,59000.0
2008-04-21 14:30:00,105.45,106.0,105.41,105.94,281700.0,62.2655,62.5902,62.2418,62.5548,281700.0
2008-04-21 15:00:00,105.96,106.26,105.85,106.26,149300.0,62.5666,62.7437,62.5016,62.7437,149300.0
2008-04-21 15:30:00,106.25,106.6,106.23,106.47,266500.0,62.7378,62.9445,62.726,62.8677,266500.0
2008-04-22 09:30:00,103.88,104.8,103.84,104.75,416300.0,61.3384,61.8816,61.3148,61.8521,416300.0
2008-04-22 10:00:00,104.72,105.25,104.0,104.0,228200.0,61.8344,62.1474,61.4093,61.4093,228200.0
2008-04-22 10:30:00,104.0,104.5,103.9,104.1,124200.0,61.4093,61.7045,61.3502,61.4683,124200.0
2008-04-22 11:00:00,104.1,104.19,103.56,103.69,154300.0,61.4683,61.5215,61.1495,61.2262,154300.0
2008-04-22 11:30:00,103.65,104.0,103.18,103.28,195100.0,61.2026,61.4093,60.9251,60.9841,195100.0
2008-04-22 12:00:00,103.32,103.9,103.3,103.79,100600.0,61.0077,61.3502,60.9959,61.2853,100600.0
2008-04-22 12:30:00,103.77,103.94,103.65,103.77,96500.0,61.2735,61.3738,61.2026,61.2735,96500.0
2008-04-22 13:00:00,103.73,103.87,103.58,103.74,71800.0,61.2498,61.3325,61.1613,61.2557,71800.0
2008-04-22 13:30:00,103.71,103.82,103.51,103.82,63200.0,61.238,61.303,61.1199,61.303,63200.0
2008-04-22 14:00:00,103.8,104.15,103.6,104.07,110300.0,61.2912,61.4978,61.1731,61.4506,110300.0
2008-04-22 14:30:00,104.06,104.12,103.31,103.46,122100.0,61.4447,61.4801,61.0018,61.0904,122100.0
2008-04-22 15:00:00,103.46,103.79,103.25,103.53,116100.0,61.0904,61.2853,60.9664,61.1317,116100.0
2008-04-22 15:30:00,103.49,104.24,103.47,104.23,208700.0,61.1081,61.551,61.0963,61.5451,208700.0
2008-04-23 09:30:00,103.99,106.11,103.79,105.97,359800.0,61.4034,62.6552,61.2853,62.5725,359800.0
2008-04-23 10:00:00,105.96,106.92,105.83,106.9,232100.0,62.5666,63.1335,62.4898,63.1216,232100.0
2008-04-23 10:30:00,106.92,107.78,106.9,107.71,229400.0,63.1335,63.6413,63.1216,63.5999,229400.0
2008-04-23 11:00:00,107.71,107.91,107.5,107.89,271100.0,63.5999,63.718,63.4759,63.7062,271100.0
2008-04-23 11:30:00,107.89,108.0,107.79,107.89,142400.0,63.7062,63.7712,63.6472,63.7062,142400.0
2008-04-23 12:00:00,107.87,107.88,107.11,107.32,178300.0,63.6944,63.7003,63.2456,63.3696,178300.0
2008-04-23 12:30:00,107.32,107.32,106.85,107.06,114500.0,63.3696,63.3696,63.0921,63.2161,114500.0
2008-04-23 13:00:00,107.08,107.31,107.01,107.02,98000.0,63.2279,63.3637,63.1866,63.1925,98000.0
2008-04-23 13:30:00,107.01,107.37,106.87,107.32,98500.0,63.1866,63.3992,63.1039,63.3696,98500.0
2008-04-23 14:00:00,107.31,107.48,107.12,107.44,120500.0,63.3637,63.4641,63.2515,63.4405,120500.0
2008-04-23 14:30:00,107.47,107.75,107.28,107.28,168200.0,63.4582,63.6235,63.346,63.346,168200.0
2008-04-23 15:00:00,107.28,107.8,107.28,107.61,173700.0,63.346,63.6531,63.346,63.5409,173700.0
2008-04-23 15:30:00,107.63,107.98,107.59,107.89,357900.0,63.5527,63.7594,63.5291,63.7062,357900.0
2008-04-24 09:30:00,107.17,107.53,106.81,107.3,329100.0,63.2811,63.4936,63.0685,63.3578,329100.0
2008-04-24 10:00:00,107.29,107.29,106.23,106.58,138000.0,63.3519,63.3519,62.726,62.9327,138000.0
2008-04-24 10:30:00,106.58,106.58,106.11,106.14,134800.0,62.9327,62.9327,62.6552,62.6729,134800.0
2008-04-24 11:00:00,106.14,106.24,105.87,106.05,130100.0,62.6729,62.7319,62.5135,62.6197,130100.0
2008-04-24 11:30:00,106.12,106.62,106.1,106.27,101700.0,62.6611,62.9563,62.6493,62.7496,101700.0
2008-04-24 12:00:00,106.31,106.79,106.27,106.65,123900.0,62.7733,63.0567,62.7496,62.974,123900.0
2008-04-24 12:30:00,106.68,106.93,106.46,106.61,75300.0,62.9917,63.1394,62.8618,62.9504,75300.0
2008-04-24 13:00:00,106.63,106.95,106.53,106.55,65400.0,62.9622,63.1512,62.9032,62.915,65400.0
2008-04-24 13:30:00,106.58,106.65,106.3,106.55,84200.0,62.9327,62.974,62.7674,62.915,84200.0
2008-04-24 14:00:00,106.55,106.8,106.43,106.68,87100.0,62.915,63.0626,62.8441,62.9917,87100.0
2008-04-24 14:30:00,106.69,106.72,106.35,106.43,84800.0,62.9976,63.0154,62.7969,62.8441,84800.0
2008-04-24 15:00:00,106.42,106.73,106.33,106.68,78900.0,62.8382,63.0213,62.7851,62.9917,78900.0
2008-04-24 15:30:00,106.67,106.8,106.43,106.48,172000.0,62.9858,63.0626,62.8441,62.8736,172000.0
2008-04-25 09:30:00,106.89,107.29,106.66,106.78,165700.0,63.1157,63.3519,62.9799,63.0508,165700.0
2008-04-25 10:00:00,106.78,107.0,106.65,106.76,99600.0,63.0508,63.1807,62.974,63.039,99600.0
2008-04-25 10:30:00,106.75,106.91,106.43,106.9,66800.0,63.0331,63.1275,62.8441,63.1216,66800.0
2008-04-25 11:00:00,106.9,106.94,106.19,106.65,93500.0,63.1216,63.1453,62.7024,62.974,93500.0
2008-04-25 11:30:00,106.64,107.19,106.51,107.09,88700.0,62.9681,63.2929,62.8914,63.2338,88700.0
2008-04-25 12:00:00,107.04,107.11,106.9,106.93,30900.0,63.2043,63.2456,63.1216,63.1394,30900.0
2008-04-25 12:30:00,106.98,107.24,106.84,106.98,46700.0,63.1689,63.3224,63.0862,63.1689,46700.0
2008-04-25 13:00:00,106.99,107.1,106.93,107.05,41000.0,63.1748,63.2397,63.1394,63.2102,41000.0
2008-04-25 13:30:00,107.0,107.42,106.9,107.38,61700.0,63.1807,63.4287,63.1216,63.4051,61700.0
2008-04-25 14:00:00,107.42,107.5,106.95,107.2,90600.0,63.4287,63.4759,63.1512,63.2988,90600.0
2008-04-25 14:30:00,107.23,107.46,107.11,107.41,50600.0,63.3165,63.4523,63.2456,63.4228,50600.0
2008-04-25 15:00:00,107.41,107.95,107.37,107.89,88600.0,63.4228,63.7416,63.3992,63.7062,88600.0
2008-04-25 15:30:00,107.89,107.98,107.55,107.78,164700.0,63.7062,63.7594,63.5055,63.6413,164700.0
2008-04-28 09:30:00,107.01,108.31,106.5,107.84,306500.0,63.1866,63.9542,62.8855,63.6767,306500.0
2008-04-28 10:00:00,107.79,107.79,107.18,107.37,117800.0,63.6472,63.6472,63.287,63.3992,117800.0
2008-04-28 10:30:00,107.39,107.46,107.0,107.13,118100.0,63.411,63.4523,63.1807,63.2575,118100.0
2008-04-28 11:00:00,107.13,107.18,106.83,106.86,76200.0,63.2575,63.287,63.0803,63.098,76200.0
2008-04-28 11:30:00,106.88,107.05,106.76,106.9,82300.0,63.1098,63.2102,63.039,63.1216,82300.0
2008-04-28 12:00:00,106.9,106.91,106.65,106.75,112600.0,63.1216,63.1275,62.974,63.0331,112600.0
2008-04-28 12:30:00,106.77,106.83,106.56,106.66,59400.0,63.0449,63.0803,62.9209,62.9799,59400.0
2008-04-28 13:00:00,106.66,107.02,106.65,106.98,68000.0,62.9799,63.1925,62.974,63.1689,68000.0
2008-04-28 13:30:00,106.99,107.03,106.79,106.85,66500.0,63.1748,63.1984,63.0567,63.0921,66500.0
2008-04-28 14:00:00,106.86,106.93,106.66,106.68,81000.0,63.098,63.1394,62.9799,62.9917,81000.0
2008-04-28 14:30:00,106.66,106.78,106.41,106.47,80000.0,62.9799,63.0508,62.8323,62.8677,80000.0
2008-04-28 15:00:00,106.47,106.98,106.44,106.74,112400.0,62.8677,63.1689,62.85,63.0272,112400.0
2008-04-28 15:30:00,106.73,106.8,106.47,106.64,174200.0,63.0213,63.0626,62.8677,62.9681,174200.0
2008-04-29 09:30:00,106.31,107.08,106.07,106.54,146700.0,62.7733,63.2279,62.6315,62.9091,146700.0
2008-04-29 10:00:00,106.59,106.76,106.31,106.37,175800.0,62.9386,63.039,62.7733,62.8087,175800.0
2008-04-29 10:30:00,106.37,106.4,106.0,106.13,111200.0,62.8087,62.8264,62.5902,62.667,111200.0
2008-04-29 11:00:00,106.13,106.61,106.05,106.58,75700.0,62.667,62.9504,62.6197,62.9327,75700.0
2008-04-29 11:30:00,106.59,106.6,105.91,106.2,66100.0,62.9386,62.9445,62.5371,62.7083,66100.0
2008-04-29 12:00:00,106.2,106.42,106.15,106.41,79400.0,62.7083,62.8382,62.6788,62.8323,79400.0
2008-04-29 12:30:00,106.41,106.45,105.96,105.99,81800.0,62.8323,62.8559,62.5666,62.5843,81800.0
2008-04-29 13:00:00,105.99,106.22,105.85,105.92,54000.0,62.5843,62.7201,62.5016,62.543,54000.0
2008-04-29 13:30:00,105.97,106.15,105.73,105.8,84000.0,62.5725,62.6788,62.4308,62.4721,84000.0
2008-04-29 14:00:00,105.78,105.86,105.55,105.7,111100.0,62.4603,62.5075,62.3245,62.4131,111100.0
2008-04-29 14:30:00,105.73,106.28,105.7,106.18,108200.0,62.4308,62.7555,62.4131,62.6965,108200.0
2008-04-29 15:00:00,106.18,106.23,105.75,105.76,120800.0,62.6965,62.726,62.4426,62.4485,120800.0
2008-04-29 15:30:00,105.75,106.13,105.71,105.96,204000.0,62.4426,62.667,62.419,62.5666,204000.0
2008-04-30 09:30:00,105.89,106.48,105.59,105.87,145400.0,62.5253,62.8736,62.3481,62.5135,145400.0
2008-04-30 10:00:00,105.86,106.59,105.63,106.5,89300.0,62.5075,62.9386,62.3717,62.8855,89300.0
2008-04-30 10:30:00,106.49,106.77,106.21,106.73,64200.0,62.8795,63.0449,62.7142,63.0213,64200.0
2008-04-30 11:00:00,106.75,107.08,106.75,106.98,98000.0,63.0331,63.2279,63.0331,63.1689,98000.0
2008-04-30 11:30:00,106.99,107.03,106.55,106.94,177800.0,63.1748,63.1984,62.915,63.1453,177800.0
2008-04-30 12:00:00,106.95,107.0,106.49,106.51,64300.0,63.1512,63.1807,62.8795,62.8914,64300.0
2008-04-30 12:30:00,106.5,106.8,106.49,106.67,43600.0,62.8855,63.0626,62.8795,62.9858,43600.0
2008-04-30 13:00:00,106.67,106.96,106.64,106.91,42300.0,62.9858,63.1571,62.9681,63.1275,42300.0
2008-04-30 13:30:00,106.91,106.94,106.47,106.47,92100.0,63.1275,63.1453,62.8677,62.8677,92100.0
2008-04-30 14:00:00,106.48,107.29,106.38,106.98,171900.0,62.8736,63.3519,62.8146,63.1689,171900.0
2008-04-30 14:30:00,106.94,107.19,106.41,106.53,93200.0,63.1453,63.2929,62.8323,62.9032,93200.0
2008-04-30 15:00:00,106.5,106.54,105.8,105.85,149300.0,62.8855,62.9091,62.4721,62.5016,149300.0
2008-04-30 15:30:00,105.82,106.26,105.81,105.83,193600.0,62.4839,62.7437,62.478,62.4898,193600.0
2008-05-01 09:30:00,105.76,106.73,105.76,106.48,89200.0,62.4485,63.0213,62.4485,62.8736,89200.0
2008-05-01 10:00:00,106.51,106.81,106.16,106.19,101600.0,62.8914,63.0685,62.6847,62.7024,101600.0
2008-05-01 10:30:00,106.21,106.67,106.03,106.6,62100.0,62.7142,62.9858,62.6079,62.9445,62100.0
2008-05-01 11:00:00,106.58,106.7,106.41,106.64,51500.0,62.9327,63.0035,62.8323,62.9681,51500.0
2008-05-01 11:30:00,106.67,106.7,106.5,106.63,56700.0,62.9858,63.0035,62.8855,62.9622,56700.0
2008-05-01 12:00:00,106.61,106.85,106.57,106.75,69900.0,62.9504,63.0921,62.9268,63.0331,69900.0
2008-05-01 12:30:00,106.76,107.2,106.76,107.02,78600.0,63.039,63.2988,63.039,63.1925,78600.0
2008-05-01 13:00:00,107.0,107.26,106.79,107.05,79900.0,63.1807,63.3342,63.0567,63.2102,79900.0
2008-05-01 13:30:00,106.99,107.16,106.92,107.14,71000.0,63.1748,63.2752,63.1335,63.2634,71000.0
2008-05-01 14:00:00,107.14,107.25,106.99,107.12,91100.0,63.2634,63.3283,63.1748,63.2515,91100.0
2008-05-01 14:30:00,107.11,107.56,107.08,107.22,67600.0,63.2456,63.5114,63.2279,63.3106,67600.0
2008-05-01 15:00:00,107.24,107.61,107.13,107.59,86600.0,63.3224,63.5409,63.2575,63.5291,86600.0
2008-05-01 15:30:00,107.57,107.83,107.25,107.71,326000.0,63.5173,63.6708,63.3283,63.5999,326000.0
2008-05-02 09:30:00,108.45,108.45,107.25,107.7,202800.0,64.0369,64.0369,63.3283,63.594,202800.0
2008-05-02 10:00:00,107.7,108.1,107.53,107.54,119600.0,63.594,63.8302,63.4936,63.4995,119600.0
2008-05-02 10:30:00,107.56,107.8,107.01,107.16,98100.0,63.5114,63.6531,63.1866,63.2752,98100.0
2008-05-02 11:00:00,107.16,107.49,106.82,107.25,94700.0,63.2752,63.47,63.0744,63.3283,94700.0
2008-05-02 11:30:00,107.28,107.42,107.1,107.17,60200.0,63.346,63.4287,63.2397,63.2811,60200.0
2008-05-02 12:00:00,107.17,107.17,106.42,106.42,117300.0,63.2811,63.2811,62.8382,62.8382,117300.0
2008-05-02 12:30:00,106.46,106.55,106.33,106.38,70900.0,62.8618,62.915,62.7851,62.8146,70900.0
2008-05-02 13:00:00,106.41,106.44,106.05,106.15,92000.0,62.8323,62.85,62.6197,62.6788,92000.0
2008-05-02 13:30:00,106.17,106.24,106.04,106.2,104800.0,62.6906,62.7319,62.6138,62.7083,104800.0
2008-05-02 14:00:00,106.19,106.25,105.78,106.01,187600.0,62.7024,62.7378,62.4603,62.5961,187600.0
2008-05-02 14:30:00,106.01,106.7,105.95,106.44,131300.0,62.5961,63.0035,62.5607,62.85,131300.0
2008-05-02 15:00:00,106.47,106.69,106.36,106.43,97500.0,62.8677,62.9976,62.8028,62.8441,97500.0
2008-05-02 15:30:00,106.46,106.85,106.32,106.72,276500.0,62.8618,63.0921,62.7792,63.0154,276500.0
2008-05-05 09:30:00,106.46,107.65,106.07,107.54,269800.0,62.8618,63.5645,62.6315,63.4995,269800.0
2008-05-05 10:00:00,107.56,107.89,107.07,107.28,158300.0,63.5114,63.7062,63.222,63.346,158300.0
2008-05-05 10:30:00,107.22,107.26,106.86,106.99,67900.0,63.3106,63.3342,63.098,63.1748,67900.0
2008-05-05 11:00:00,106.99,107.44,106.93,107.24,93100.0,63.1748,63.4405,63.1394,63.3224,93100.0
2008-05-05 11:30:00,107.23,107.72,107.23,107.58,68100.0,63.3165,63.6058,63.3165,63.5232,68100.0
2008-05-05 12:00:00,107.58,107.63,107.34,107.43,44300.0,63.5232,63.5527,63.3815,63.4346,44300.0
2008-05-05 12:30:00,107.42,107.43,107.3,107.3,53500.0,63.4287,63.4346,63.3578,63.3578,53500.0
2008-05-05 13:00:00,107.3,107.32,106.8,106.95,162500.0,63.3578,63.3696,63.0626,63.1512,162500.0
2008-05-05 13:30:00,106.94,107.05,106.69,106.81,107800.0,63.1453,63.2102,62.9976,63.0685,107800.0
2008-05-05 14:00:00,106.78,106.9,106.51,106.76,99100.0,63.0508,63.1216,62.8914,63.039,99100.0
2008-05-05 14:30:00,106.75,106.77,106.54,106.55,87700.0,63.0331,63.0449,62.9091,62.915,87700.0
2008-05-05 15:00:00,106.55,106.85,106.53,106.69,145600.0,62.915,63.0921,62.9032,62.9976,145600.0
2008-05-05 15:30:00,106.66,106.8,106.53,106.69,190100.0,62.9799,63.0626,62.9032,62.9976,190100.0
2008-05-06 09:30:00,106.23,106.51,105.7,106.31,97700.0,62.726,62.8914,62.4131,62.7733,97700.0
2008-05-06 10:00:00,106.31,106.54,106.1,106.23,89100.0,62.7733,62.9091,62.6493,62.726,89100.0
2008-05-06 10:30:00,106.24,106.6,106.15,106.58,63000.0,62.7319,62.9445,62.6788,62.9327,63000.0
2008-05-06 11:00:00,106.61,106.62,106.38,106.48,57800.0,62.9504,62.9563,62.8146,62.8736,57800.0
2008-05-06 11:30:00,106.44,106.47,106.16,106.3,41500.0,62.85,62.8677,62.6847,62.7674,41500.0
2008-05-06 12:00:00,106.33,106.78,106.31,106.59,42500.0,62.7851,63.0508,62.7733,62.9386,42500.0
2008-05-06 12:30:00,106.55,106.95,106.55,106.84,40000.0,62.915,63.1512,62.915,63.0862,40000.0
2008-05-06 13:00:00,106.83,106.88,106.69,106.73,40200.0,63.0803,63.1098,62.9976,63.0213,40200.0
2008-05-06 13:30:00,106.7,106.7,106.53,106.62,77200.0,63.0035,63.0035,62.9032,62.9563,77200.0
2008-05-06 14:00:00,106.62,106.66,106.42,106.61,79000.0,62.9563,62.9799,62.8382,62.9504,79000.0
2008-05-06 14:30:00,106.61,106.84,106.59,106.7,119700.0,62.9504,63.0862,62.9386,63.0035,119700.0
2008-05-06 15:00:00,106.7,106.92,106.52,106.52,118100.0,63.0035,63.1335,62.8973,62.8973,118100.0
2008-05-06 15:30:00,106.56,106.86,106.43,106.69,296500.0,62.9209,63.098,62.8441,62.9976,296500.0
2008-05-07 09:30:00,106.38,107.18,105.01,106.11,188300.0,62.8146,63.287,62.0056,62.6552,188300.0
2008-05-07 10:00:00,106.1,106.39,105.73,106.1,128400.0,62.6493,62.8205,62.4308,62.6493,128400.0
2008-05-07 10:30:00,106.14,106.8,106.13,106.53,110900.0,62.6729,63.0626,62.667,62.9032,110900.0
2008-05-07 11:00:00,106.53,106.66,106.33,106.38,79700.0,62.9032,62.9799,62.7851,62.8146,79700.0
2008-05-07 11:30:00,106.39,106.42,106.14,106.31,59300.0,62.8205,62.8382,62.6729,62.7733,59300.0
2008-05-07 12:00:00,106.3,106.58,106.29,106.36,61900.0,62.7674,62.9327,62.7615,62.8028,61900.0
2008-05-07 12:30:00,106.38,106.65,106.37,106.58,71100.0,62.8146,62.974,62.8087,62.9327,71100.0
2008-05-07 13:00:00,106.58,106.69,106.3,106.64,98700.0,62.9327,62.9976,62.7674,62.9681,98700.0
2008-05-07 13:30:00,106.63,106.69,106.45,106.48,61600.0,62.9622,62.9976,62.8559,62.8736,61600.0
2008-05-07 14:00:00,106.48,106.51,106.01,106.09,121100.0,62.8736,62.8914,62.5961,62.6434,121100.0
2008-05-07 14:30:00,106.09,106.29,105.7,106.18,230500.0,62.6434,62.7615,62.4131,62.6965,230500.0
2008-05-07 15:00:00,106.16,106.45,105.99,106.2,225200.0,62.6847,62.8559,62.5843,62.7083,225200.0
2008-05-07 15:30:00,106.2,106.42,105.87,105.99,322900.0,62.7083,62.8382,62.5135,62.5843,322900.0
2008-05-08 09:30:00,106.11,106.55,105.76,105.78,116900.0,62.6552,62.915,62.4485,62.4603,116900.0
2008-05-08 10:00:00,105.8,105.91,105.65,105.67,95800.0,62.4721,62.5371,62.3836,62.3954,95800.0
2008-05-08 10:30:00,105.67,105.69,105.35,105.56,103100.0,62.3954,62.4072,62.2064,62.3304,103100.0
2008-05-08 11:00:00,105.57,105.83,105.42,105.78,91700.0,62.3363,62.4898,62.2477,62.4603,91700.0
2008-05-08 11:30:00,105.78,105.92,105.5,105.88,106600.0,62.4603,62.543,62.295,62.5194,106600.0
2008-05-08 12:00:00,105.87,105.87,105.44,105.44,76900.0,62.5135,62.5135,62.2596,62.2596,76900.0
2008-05-08 12:30:00,105.43,105.69,105.35,105.61,73000.0,62.2536,62.4072,62.2064,62.3599,73000.0
2008-05-08 13:00:00,105.62,106.08,105.48,106.06,55000.0,62.3658,62.6375,62.2832,62.6256,55000.0
2008-05-08 13:30:00,106.08,106.27,105.87,106.2,65400.0,62.6375,62.7496,62.5135,62.7083,65400.0
2008-05-08 14:00:00,106.21,106.21,105.5,105.58,93300.0,62.7142,62.7142,62.295,62.3422,93300.0
2008-05-08 14:30:00,105.57,105.67,105.31,105.46,99900.0,62.3363,62.3954,62.1828,62.2714,99900.0
2008-05-08 15:00:00,105.48,105.7,105.36,105.57,110700.0,62.2832,62.4131,62.2123,62.3363,110700.0
2008-05-08 15:30:00,105.58,105.77,105.55,105.75,146300.0,62.3422,62.4544,62.3245,62.4426,146300.0
2008-05-09 09:30:00,105.5,105.66,104.94,105.38,93000.0,62.295,62.3895,61.9643,62.2241,93000.0
2008-05-09 10:00:00,105.39,105.88,105.27,105.51,69500.0,62.23,62.5194,62.1592,62.3009,69500.0
2008-05-09 10:30:00,105.48,105.55,105.14,105.34,63100.0,62.2832,62.3245,62.0824,62.2005,63100.0
2008-05-09 11:00:00,105.37,105.57,105.21,105.42,45400.0,62.2182,62.3363,62.1237,62.2477,45400.0
2008-05-09 11:30:00,105.44,105.69,105.44,105.66,40100.0,62.2596,62.4072,62.2596,62.3895,40100.0
2008-05-09 12:00:00,105.68,105.68,105.47,105.65,41800.0,62.4013,62.4013,62.2773,62.3836,41800.0
2008-05-09 12:30:00,105.65,105.98,105.65,105.94,63500.0,62.3836,62.5784,62.3836,62.5548,63500.0
2008-05-09 13:00:00,105.93,106.04,105.54,105.66,61300.0,62.5489,62.6138,62.3186,62.3895,61300.0
2008-05-09 13:30:00,105.64,105.67,105.49,105.51,52800.0,62.3776,62.3954,62.2891,62.3009,52800.0
2008-05-09 14:00:00,105.52,105.63,105.38,105.46,51500.0,62.3068,62.3717,62.2241,62.2714,51500.0
2008-05-09 14:30:00,105.47,105.76,105.42,105.72,47900.0,62.2773,62.4485,62.2477,62.4249,47900.0
2008-05-09 15:00:00,105.71,106.03,105.64,105.97,67000.0,62.419,62.6079,62.3776,62.5725,67000.0
2008-05-09 15:30:00,106.01,106.28,105.78,105.84,209000.0,62.5961,62.7555,62.4603,62.4957,209000.0
2008-05-12 09:30:00,105.84,106.25,105.64,105.69,145000.0,62.4957,62.7378,62.3776,62.4072,145000.0
2008-05-12 10:00:00,105.69,105.92,105.53,105.81,95800.0,62.4072,62.543,62.3127,62.478,95800.0
2008-05-12 10:30:00,105.8,106.5,105.78,106.44,110000.0,62.4721,62.8855,62.4603,62.85,110000.0
2008-05-12 11:00:00,106.46,106.64,106.17,106.28,49900.0,62.8618,62.9681,62.6906,62.7555,49900.0
2008-05-12 11:30:00,106.29,106.32,106.17,106.21,31400.0,62.7615,62.7792,62.6906,62.7142,31400.0
2008-05-12 12:00:00,106.19,106.56,106.18,106.46,40000.0,62.7024,62.9209,62.6965,62.8618,40000.0
2008-05-12 12:30:00,106.45,106.65,106.41,106.52,53300.0,62.8559,62.974,62.8323,62.8973,53300.0
2008-05-12 13:00:00,106.51,106.52,106.17,106.17,43200.0,62.8914,62.8973,62.6906,62.6906,43200.0
2008-05-12 13:30:00,106.17,106.27,106.11,106.24,53900.0,62.6906,62.7496,62.6552,62.7319,53900.0
2008-05-12 14:00:00,106.25,106.59,106.17,106.5,69700.0,62.7378,62.9386,62.6906,62.8855,69700.0
2008-05-12 14:30:00,106.5,107.02,106.4,106.96,128200.0,62.8855,63.1925,62.8264,63.1571,128200.0
2008-05-12 15:00:00,106.97,107.05,106.84,107.0,92700.0,63.163,63.2102,63.0862,63.1807,92700.0
2008-05-12 15:30:00,107.0,107.0,106.8,106.97,141300.0,63.1807,63.1807,63.0626,63.163,141300.0
2008-05-13 09:30:00,107.23,108.29,107.23,107.93,155500.0,63.3165,63.9424,63.3165,63.7298,155500.0
2008-05-13 10:00:00,107.92,108.18,107.42,107.46,116800.0,63.7239,63.8774,63.4287,63.4523,116800.0
2008-05-13 10:30:00,107.45,107.85,107.44,107.82,91500.0,63.4464,63.6826,63.4405,63.6649,91500.0
2008-05-13 11:00:00,107.83,108.06,107.77,107.93,119700.0,63.6708,63.8066,63.6354,63.7298,119700.0
2008-05-13 11:30:00,107.97,108.63,107.91,108.57,243500.0,63.7534,64.1432,63.718,64.1077,243500.0
2008-05-13 12:00:00,108.59,108.66,108.43,108.43,81400.0,64.1195,64.1609,64.0251,64.0251,81400.0
2008-05-13 12:30:00,108.44,108.54,108.25,108.33,92300.0,64.031,64.09,63.9188,63.966,92300.0
2008-05-13 13:00:00,108.32,108.41,108.13,108.28,68300.0,63.9601,64.0133,63.8479,63.9365,68300.0
2008-05-13 13:30:00,108.27,108.35,108.05,108.08,67400.0,63.9306,63.9778,63.8007,63.8184,67400.0
2008-05-13 14:00:00,108.08,108.29,108.07,108.11,73300.0,63.8184,63.9424,63.8125,63.8361,73300.0
2008-05-13 14:30:00,108.12,108.4,108.04,108.37,97500.0,63.842,64.0074,63.7948,63.9896,97500.0
2008-05-13 15:00:00,108.38,108.47,108.19,108.38,126100.0,63.9955,64.0487,63.8834,63.9955,126100.0
2008-05-13 15:30:00,108.39,108.54,108.33,108.5,287900.0,64.0014,64.09,63.966,64.0664,287900.0
2008-05-14 09:30:00,108.7,109.96,108.59,109.67,296500.0,64.1845,64.9285,64.1195,64.7573,296500.0
2008-05-14 10:00:00,109.7,110.0,109.69,109.89,171000.0,64.775,64.9521,64.7691,64.8872,171000.0
2008-05-14 10:30:00,109.89,109.97,109.57,109.73,114100.0,64.8872,64.9344,64.6982,64.7927,114100.0
2008-05-14 11:00:00,109.73,109.88,109.31,109.42,110600.0,64.7927,64.8813,64.5447,64.6096,110600.0
2008-05-14 11:30:00,109.44,109.86,109.41,109.68,62200.0,64.6214,64.8694,64.6037,64.7632,62200.0
2008-05-14 12:00:00,109.66,109.76,108.5,109.46,77700.0,64.7514,64.8104,64.0664,64.6333,77700.0
2008-05-14 12:30:00,109.5,109.62,109.33,109.4,66800.0,64.6569,64.7277,64.5565,64.5978,66800.0
2008-05-14 13:00:00,109.43,109.6,109.39,109.43,135100.0,64.6155,64.7159,64.5919,64.6155,135100.0
2008-05-14 13:30:00,109.43,109.59,109.2,109.24,122500.0,64.6155,64.71,64.4797,64.5034,122500.0
2008-05-14 14:00:00,109.25,109.5,109.2,109.49,162600.0,64.5093,64.6569,64.4797,64.651,162600.0
2008-05-14 14:30:00,109.51,109.62,109.28,109.32,91000.0,64.6628,64.7277,64.527,64.5506,91000.0
2008-05-14 15:00:00,109.33,109.45,108.98,109.06,143200.0,64.5565,64.6274,64.3498,64.3971,143200.0
2008-05-14 15:30:00,109.03,109.03,108.68,108.8,213000.0,64.3794,64.3794,64.1727,64.2435,213000.0
2008-05-15 09:30:00,108.98,108.98,108.08,108.61,187400.0,64.3498,64.3498,63.8184,64.1314,187400.0
2008-05-15 10:00:00,108.58,109.06,108.2,108.86,133500.0,64.1136,64.3971,63.8893,64.279,133500.0
2008-05-15 10:30:00,108.89,109.0,108.74,108.83,75100.0,64.2967,64.3616,64.2081,64.2613,75100.0
2008-05-15 11:00:00,108.83,108.97,108.69,108.86,78700.0,64.2613,64.3439,64.1786,64.279,78700.0
2008-05-15 11:30:00,108.86,108.99,108.54,108.93,64300.0,64.279,64.3557,64.09,64.3203,64300.0
2008-05-15 12:00:00,108.89,109.06,108.89,108.95,65400.0,64.2967,64.3971,64.2967,64.3321,65400.0
2008-05-15 12:30:00,109.0,109.15,108.84,108.89,72300.0,64.3616,64.4502,64.2672,64.2967,72300.0
2008-05-15 13:00:00,108.87,109.23,108.87,109.03,65300.0,64.2849,64.4974,64.2849,64.3794,65300.0
2008-05-15 13:30:00,108.97,109.06,108.71,108.81,57100.0,64.3439,64.3971,64.1904,64.2494,57100.0
2008-05-15 14:00:00,108.79,108.84,108.51,108.56,76800.0,64.2376,64.2672,64.0723,64.1018,76800.0
2008-05-15 14:30:00,108.56,108.86,108.52,108.67,92400.0,64.1018,64.279,64.0782,64.1668,92400.0
2008-05-15 15:00:00,108.69,109.04,108.62,108.83,146600.0,64.1786,64.3853,64.1373,64.2613,146600.0
2008-05-15 15:30:00,108.84,109.22,108.68,109.01,204200.0,64.2672,64.4915,64.1727,64.3675,204200.0
2008-05-16 09:30:00,109.51,109.65,108.28,108.28,420300.0,64.6628,64.7454,63.9365,63.9365,420300.0
2008-05-16 10:00:00,108.29,109.1,108.29,109.06,186500.0,63.9424,64.4207,63.9424,64.3971,186500.0
2008-05-16 10:30:00,109.06,109.14,108.41,108.46,129500.0,64.3971,64.4443,64.0133,64.0428,129500.0
2008-05-16 11:00:00,108.43,108.52,108.09,108.52,123900.0,64.0251,64.0782,63.8243,64.0782,123900.0
2008-05-16 11:30:00,108.5,108.61,108.37,108.45,52600.0,64.0664,64.1314,63.9896,64.0369,52600.0
2008-05-16 12:00:00,108.43,109.0,108.37,108.98,71800.0,64.0251,64.3616,63.9896,64.3498,71800.0
2008-05-16 12:30:00,109.0,109.12,108.79,109.08,75600.0,64.3616,64.4325,64.2376,64.4089,75600.0
2008-05-16 13:00:00,109.05,109.15,108.69,108.84,65500.0,64.3912,64.4502,64.1786,64.2672,65500.0
2008-05-16 13:30:00,108.82,108.99,108.54,108.96,59300.0,64.2554,64.3557,64.09,64.338,59300.0
2008-05-16 14:00:00,108.94,109.09,108.69,108.96,106400.0,64.3262,64.4148,64.1786,64.338,106400.0
2008-05-16 14:30:00,108.99,109.21,108.82,109.05,93900.0,64.3557,64.4856,64.2554,64.3912,93900.0
2008-05-16 15:00:00,109.02,109.2,108.92,109.07,167200.0,64.3734,64.4797,64.3144,64.403,167200.0
2008-05-16 15:30:00,109.06,109.12,108.91,109.09,150800.0,64.3971,64.4325,64.3085,64.4148,150800.0
2008-05-19 09:30:00,108.98,109.95,108.5,109.94,234600.0,64.3498,64.9226,64.0664,64.9167,234600.0
2008-05-19 10:00:00,109.93,110.09,109.63,110.01,289000.0,64.9108,65.0053,64.7336,64.958,289000.0
2008-05-19 10:30:00,110.03,110.49,109.97,110.46,214100.0,64.9698,65.2414,64.9344,65.2237,214100.0
2008-05-19 11:00:00,110.46,110.6,110.32,110.57,87700.0,65.2237,65.3064,65.1411,65.2887,87700.0
2008-05-19 11:30:00,110.57,110.57,110.22,110.47,74500.0,65.2887,65.2887,65.082,65.2296,74500.0
2008-05-19 12:00:00,110.44,110.45,110.27,110.33,38400.0,65.2119,65.2178,65.1115,65.147,38400.0
2008-05-19 12:30:00,110.37,110.41,110.01,110.04,45600.0,65.1706,65.1942,64.958,64.9757,45600.0
2008-05-19 13:00:00,110.12,110.3,110.0,110.26,42700.0,65.023,65.1293,64.9521,65.1056,42700.0
2008-05-19 13:30:00,110.26,110.31,109.95,109.99,97200.0,65.1056,65.1352,64.9226,64.9462,97200.0
2008-05-19 14:00:00,110.01,110.19,109.64,110.07,123900.0,64.958,65.0643,64.7395,64.9934,123900.0
2008-05-19 14:30:00,110.08,110.31,110.03,110.25,59400.0,64.9993,65.1352,64.9698,65.0997,59400.0
2008-05-19 15:00:00,110.23,110.3,109.98,110.05,55800.0,65.0879,65.1293,64.9403,64.9816,55800.0
2008-05-19 15:30:00,110.08,110.08,109.6,110.03,296900.0,64.9993,64.9993,64.7159,64.9698,296900.0
2008-05-20 09:30:00,109.63,109.91,108.33,109.83,252200.0,64.7336,64.899,63.966,64.8517,252200.0
2008-05-20 10:00:00,109.87,109.97,109.66,109.67,96500.0,64.8753,64.9344,64.7514,64.7573,96500.0
2008-05-20 10:30:00,109.69,109.69,109.31,109.33,85700.0,64.7691,64.7691,64.5447,64.5565,85700.0
2008-05-20 11:00:00,109.33,109.72,109.16,109.59,95800.0,64.5565,64.7868,64.4561,64.71,95800.0
2008-05-20 11:30:00,109.56,109.62,109.12,109.26,52300.0,64.6923,64.7277,64.4325,64.5152,52300.0
2008-05-20 12:00:00,109.22,109.57,109.16,109.39,63000.0,64.4915,64.6982,64.4561,64.5919,63000.0
2008-05-20 12:30:00,109.43,109.43,109.05,109.11,57900.0,64.6155,64.6155,64.3912,64.4266,57900.0
2008-05-20 13:00:00,109.1,109.37,109.06,109.28,60800.0,64.4207,64.5801,64.3971,64.527,60800.0
2008-05-20 13:30:00,109.29,109.3,109.01,109.03,62400.0,64.5329,64.5388,64.3675,64.3794,62400.0
2008-05-20 14:00:00,109.02,109.09,108.62,108.67,65600.0,64.3734,64.4148,64.1373,64.1668,65600.0
2008-05-20 14:30:00,108.64,109.2,108.64,109.16,110500.0,64.1491,64.4797,64.1491,64.4561,110500.0
2008-05-20 15:00:00,109.17,109.4,109.12,109.14,121500.0,64.462,64.5978,64.4325,64.4443,121500.0
2008-05-20 15:30:00,109.13,109.35,108.81,109.17,195600.0,64.4384,64.5683,64.2494,64.462,195600.0
2008-05-21 09:30:00,109.08,109.99,109.0,109.45,114900.0,64.4089,64.9462,64.3616,64.6274,114900.0
2008-05-21 10:00:00,109.45,109.55,109.18,109.44,129600.0,64.6274,64.6864,64.4679,64.6214,129600.0
2008-05-21 10:30:00,109.45,109.45,108.34,108.55,110700.0,64.6274,64.6274,63.9719,64.0959,110700.0
2008-05-21 11:00:00,108.52,108.69,108.15,108.67,53100.0,64.0782,64.1786,63.8597,64.1668,53100.0
2008-05-21 11:30:00,108.67,108.68,108.27,108.39,65600.0,64.1668,64.1727,63.9306,64.0014,65600.0
2008-05-21 12:00:00,108.38,108.54,108.25,108.46,51600.0,63.9955,64.09,63.9188,64.0428,51600.0
2008-05-21 12:30:00,108.46,108.66,108.25,108.41,61300.0,64.0428,64.1609,63.9188,64.0133,61300.0
2008-05-21 13:00:00,108.41,108.43,108.0,108.01,48000.0,64.0133,64.0251,63.7712,63.7771,48000.0
2008-05-21 13:30:00,108.04,108.44,108.0,108.12,64900.0,63.7948,64.031,63.7712,63.842,64900.0
2008-05-21 14:00:00,108.1,108.35,107.52,107.65,206600.0,63.8302,63.9778,63.4877,63.5645,206600.0
2008-05-21 14:30:00,107.63,107.66,106.98,107.34,164800.0,63.5527,63.5704,63.1689,63.3815,164800.0
2008-05-21 15:00:00,107.34,107.46,107.14,107.28,88300.0,63.3815,63.4523,63.2634,63.346,88300.0
2008-05-21 15:30:00,107.26,107.44,106.82,107.03,213600.0,63.3342,63.4405,63.0744,63.1984,213600.0
2008-05-22 09:30:00,106.89,107.7,106.67,106.87,126800.0,63.1157,63.594,62.9858,63.1039,126800.0
2008-05-22 10:00:00,106.84,107.19,106.61,106.84,95300.0,63.0862,63.2929,62.9504,63.0862,95300.0
2008-05-22 10:30:00,106.78,107.2,106.7,106.89,98600.0,63.0508,63.2988,63.0035,63.1157,98600.0
2008-05-22 11:00:00,106.94,107.04,106.6,106.94,103300.0,63.1453,63.2043,62.9445,63.1453,103300.0
2008-05-22 11:30:00,106.96,106.96,106.6,106.85,78200.0,63.1571,63.1571,62.9445,63.0921,78200.0
2008-05-22 12:00:00,106.85,107.23,106.77,107.18,99700.0,63.0921,63.3165,63.0449,63.287,99700.0
2008-05-22 12:30:00,107.14,107.48,107.11,107.28,65900.0,63.2634,63.4641,63.2456,63.346,65900.0
2008-05-22 13:00:00,107.31,107.43,107.01,107.14,38500.0,63.3637,63.4346,63.1866,63.2634,38500.0
2008-05-22 13:30:00,107.11,107.22,106.96,107.02,82100.0,63.2456,63.3106,63.1571,63.1925,82100.0
2008-05-22 14:00:00,107.05,107.19,106.8,106.9,82800.0,63.2102,63.2929,63.0626,63.1216,82800.0
2008-05-22 14:30:00,106.91,107.44,106.84,107.38,95200.0,63.1275,63.4405,63.0862,63.4051,95200.0
2008-05-22 15:00:00,107.35,107.47,107.05,107.09,60200.0,63.3874,63.4582,63.2102,63.2338,60200.0
2008-05-22 15:30:00,107.1,107.27,107.02,107.13,87500.0,63.2397,63.3401,63.1925,63.2575,87500.0
2008-05-23 09:30:00,107.25,108.45,107.25,107.95,325400.0,63.3283,64.0369,63.3283,63.7416,325400.0
2008-05-23 10:00:00,107.97,108.67,107.97,108.41,151500.0,63.7534,64.1668,63.7534,64.0133,151500.0
2008-05-23 10:30:00,108.39,108.4,108.05,108.3,86800.0,64.0014,64.0074,63.8007,63.9483,86800.0
2008-05-23 11:00:00,108.3,108.37,107.75,107.95,58000.0,63.9483,63.9896,63.6235,63.7416,58000.0
2008-05-23 11:30:00,107.95,108.03,107.7,107.78,60100.0,63.7416,63.7889,63.594,63.6413,60100.0
2008-05-23 12:00:00,107.79,107.98,107.73,107.85,44500.0,63.6472,63.7594,63.6117,63.6826,44500.0
2008-05-23 12:30:00,107.89,107.96,107.34,107.4,48700.0,63.7062,63.7475,63.3815,63.4169,48700.0
2008-05-23 13:00:00,107.35,107.56,107.32,107.44,46300.0,63.3874,63.5114,63.3696,63.4405,46300.0
2008-05-23 13:30:00,107.47,107.6,106.95,106.98,67900.0,63.4582,63.535,63.1512,63.1689,67900.0
2008-05-23 14:00:00,106.96,107.23,106.95,107.22,53500.0,63.1571,63.3165,63.1512,63.3106,53500.0
2008-05-23 14:30:00,107.29,107.58,107.17,107.38,50100.0,63.3519,63.5232,63.2811,63.4051,50100.0
2008-05-23 15:00:00,107.36,107.46,107.19,107.4,66100.0,63.3933,63.4523,63.2929,63.4169,66100.0
2008-05-23 15:30:00,107.4,107.74,107.4,107.43,180200.0,63.4169,63.6176,63.4169,63.4346,180200.0
2008-05-27 09:30:00,107.27,108.43,107.0,107.06,139300.0,63.3401,64.0251,63.1807,63.2161,139300.0
2008-05-27 10:00:00,107.02,107.62,106.79,107.11,91100.0,63.1925,63.5468,63.0567,63.2456,91100.0
2008-05-27 10:30:00,107.1,107.62,107.1,107.59,66200.0,63.2397,63.5468,63.2397,63.5291,66200.0
2008-05-27 11:00:00,107.65,107.69,107.12,107.24,104000.0,63.5645,63.5881,63.2515,63.3224,104000.0
2008-05-27 11:30:00,107.24,107.41,106.94,106.94,52400.0,63.3224,63.4228,63.1453,63.1453,52400.0
2008-05-27 12:00:00,106.91,107.26,106.82,107.24,48500.0,63.1275,63.3342,63.0744,63.3224,48500.0
2008-05-27 12:30:00,107.26,107.42,107.1,107.42,54000.0,63.3342,63.4287,63.2397,63.4287,54000.0
2008-05-27 13:00:00,107.4,107.4,107.1,107.18,40000.0,63.4169,63.4169,63.2397,63.287,40000.0
2008-05-27 13:30:00,107.17,107.32,107.11,107.29,32500.0,63.2811,63.3696,63.2456,63.3519,32500.0
2008-05-27 14:00:00,107.25,107.39,107.09,107.1,55500.0,63.3283,63.411,63.2338,63.2397,55500.0
2008-05-27 14:30:00,107.13,107.61,107.07,107.44,41300.0,63.2575,63.5409,63.222,63.4405,41300.0
2008-05-27 15:00:00,107.48,107.68,107.3,107.48,61800.0,63.4641,63.5822,63.3578,63.4641,61800.0
2008-05-27 15:30:00,107.48,107.7,107.32,107.41,112300.0,63.4641,63.594,63.3696,63.4228,112300.0
2008-05-28 09:30:00,107.29,108.21,107.29,107.54,116000.0,63.3519,63.8952,63.3519,63.4995,116000.0
2008-05-28 10:00:00,107.55,107.56,106.96,107.08,112100.0,63.5055,63.5114,63.1571,63.2279,112100.0
2008-05-28 10:30:00,107.09,107.59,106.96,107.52,101400.0,63.2338,63.5291,63.1571,63.4877,101400.0
2008-05-28 11:00:00,107.52,107.53,107.03,107.24,62800.0,63.4877,63.4936,63.1984,63.3224,62800.0
2008-05-28 11:30:00,107.19,107.33,107.02,107.13,53500.0,63.2929,63.3755,63.1925,63.2575,53500.0
2008-05-28 12:00:00,107.15,107.46,106.94,107.39,101100.0,63.2693,63.4523,63.1453,63.411,101100.0
2008-05-28 12:30:00,107.39,107.45,107.12,107.45,37200.0,63.411,63.4464,63.2515,63.4464,37200.0
2008-05-28 13:00:00,107.42,107.66,107.37,107.55,45100.0,63.4287,63.5704,63.3992,63.5055,45100.0
2008-05-28 13:30:00,107.55,107.63,107.24,107.5,77800.0,63.5055,63.5527,63.3224,63.4759,77800.0
2008-05-28 14:00:00,107.5,107.59,107.19,107.4,71200.0,63.4759,63.5291,63.2929,63.4169,71200.0
2008-05-28 14:30:00,107.45,107.54,107.22,107.29,68800.0,63.4464,63.4995,63.3106,63.3519,68800.0
2008-05-28 15:00:00,107.32,107.92,107.32,107.73,115600.0,63.3696,63.7239,63.3696,63.6117,115600.0
2008-05-28 15:30:00,107.74,107.85,107.46,107.85,170200.0,63.6176,63.6826,63.4523,63.6826,170200.0
2008-05-29 09:30:00,107.7,108.36,106.55,106.88,190700.0,63.8399,64.2312,63.1583,63.3539,190700.0
2008-05-29 10:00:00,106.88,107.25,106.63,107.16,117500.0,63.3539,63.5732,63.2057,63.5199,117500.0
2008-05-29 10:30:00,107.13,107.13,106.32,106.94,205600.0,63.5021,63.5021,63.0219,63.3894,205600.0
2008-05-29 11:00:00,106.97,107.72,106.92,107.63,114200.0,63.4072,63.8518,63.3776,63.7984,114200.0
2008-05-29 11:30:00,107.61,107.93,107.49,107.88,104800.0,63.7866,63.9763,63.7155,63.9466,104800.0
2008-05-29 12:00:00,107.9,108.09,107.77,107.86,65500.0,63.9585,64.0711,63.8814,63.9348,65500.0
2008-05-29 12:30:00,107.89,108.45,107.85,108.43,90500.0,63.9526,64.2845,63.9289,64.2727,90500.0
2008-05-29 13:00:00,108.44,108.58,108.34,108.46,68100.0,64.2786,64.3616,64.2193,64.2904,68100.0
2008-05-29 13:30:00,108.47,108.55,108.32,108.5,109200.0,64.2964,64.3438,64.2075,64.3141,109200.0
2008-05-29 14:00:00,108.5,108.88,108.44,108.44,102000.0,64.3141,64.5394,64.2786,64.2786,102000.0
2008-05-29 14:30:00,108.45,108.76,108.17,108.63,131900.0,64.2845,64.4683,64.1185,64.3912,131900.0
2008-05-29 15:00:00,108.62,108.91,108.56,108.73,163600.0,64.3853,64.5572,64.3497,64.4505,163600.0
2008-05-29 15:30:00,108.73,108.75,108.44,108.59,240600.0,64.4505,64.4623,64.2786,64.3675,240600.0
2008-05-30 09:30:00,108.72,109.44,108.42,109.09,200000.0,64.4446,64.8713,64.2667,64.6639,200000.0
2008-05-30 10:00:00,109.09,109.88,108.65,109.84,167700.0,64.6639,65.1322,64.4031,65.1084,167700.0
2008-05-30 10:30:00,109.88,109.88,109.46,109.51,124600.0,65.1322,65.1322,64.8832,64.9128,124600.0
2008-05-30 11:00:00,109.53,109.65,109.06,109.4,94200.0,64.9247,64.9958,64.6461,64.8476,94200.0
2008-05-30 11:30:00,109.37,109.75,109.26,109.67,77200.0,64.8298,65.0551,64.7646,65.0077,77200.0
2008-05-30 12:00:00,109.66,109.74,109.31,109.41,99700.0,65.0017,65.0492,64.7943,64.8536,99700.0
2008-05-30 12:30:00,109.43,109.79,109.43,109.73,98900.0,64.8654,65.0788,64.8654,65.0432,98900.0
2008-05-30 13:00:00,109.71,109.88,109.45,109.84,61200.0,65.0314,65.1322,64.8773,65.1084,61200.0
2008-05-30 13:30:00,109.83,109.85,109.62,109.8,105400.0,65.1025,65.1144,64.978,65.0847,105400.0
2008-05-30 14:00:00,109.8,109.84,109.5,109.58,89600.0,65.0847,65.1084,64.9069,64.9543,89600.0
2008-05-30 14:30:00,109.59,109.73,109.45,109.67,72100.0,64.9603,65.0432,64.8773,65.0077,72100.0
2008-05-30 15:00:00,109.63,109.72,109.4,109.6,115700.0,64.984,65.0373,64.8476,64.9662,115700.0
2008-05-30 15:30:00,109.56,109.85,109.51,109.51,241800.0,64.9425,65.1144,64.9128,64.9128,241800.0
2008-06-02 09:30:00,109.23,109.87,108.51,108.74,180900.0,64.7469,65.1262,64.3201,64.4564,180900.0
2008-06-02 10:00:00,108.74,109.03,108.56,108.76,155000.0,64.4564,64.6283,64.3497,64.4683,155000.0
2008-06-02 10:30:00,108.76,108.82,108.42,108.64,132400.0,64.4683,64.5038,64.2667,64.3971,132400.0
2008-06-02 11:00:00,108.64,108.78,108.39,108.61,101700.0,64.3971,64.4801,64.2489,64.3794,101700.0
2008-06-02 11:30:00,108.6,108.73,108.29,108.66,106900.0,64.3734,64.4505,64.1897,64.409,106900.0
2008-06-02 12:00:00,108.69,109.0,108.6,108.89,74700.0,64.4268,64.6105,64.3734,64.5453,74700.0
2008-06-02 12:30:00,108.88,108.98,108.09,108.19,103200.0,64.5394,64.5987,64.0711,64.1304,103200.0
2008-06-02 13:00:00,108.19,108.52,108.19,108.46,76200.0,64.1304,64.326,64.1304,64.2904,76200.0
2008-06-02 13:30:00,108.46,108.78,108.34,108.78,78700.0,64.2904,64.4801,64.2193,64.4801,78700.0
2008-06-02 14:00:00,108.77,108.94,108.7,108.94,86300.0,64.4742,64.575,64.4327,64.575,86300.0
2008-06-02 14:30:00,108.91,109.0,108.8,108.8,90700.0,64.5572,64.6105,64.492,64.492,90700.0
2008-06-02 15:00:00,108.79,108.99,108.54,108.95,238000.0,64.486,64.6046,64.3379,64.5809,238000.0
2008-06-02 15:30:00,108.95,109.46,108.95,109.24,250400.0,64.5809,64.8832,64.5809,64.7528,250400.0
2008-06-03 09:30:00,109.75,109.75,108.56,108.96,171700.0,65.0551,65.0551,64.3497,64.5868,171700.0
2008-06-03 10:00:00,108.96,109.49,108.75,108.77,149600.0,64.5868,64.901,64.4623,64.4742,149600.0
2008-06-03 10:30:00,108.78,108.82,108.39,108.44,118800.0,64.4801,64.5038,64.2489,64.2786,118800.0
2008-06-03 11:00:00,108.42,108.65,108.35,108.35,116000.0,64.2667,64.4031,64.2252,64.2252,116000.0
2008-06-03 11:30:00,108.36,108.43,108.09,108.09,91900.0,64.2312,64.2727,64.0711,64.0711,91900.0
2008-06-03 12:00:00,108.09,108.16,107.74,107.78,80900.0,64.0711,64.1126,63.8637,63.8874,80900.0
2008-06-03 12:30:00,107.78,107.83,107.41,107.5,99800.0,63.8874,63.917,63.668,63.7214,99800.0
2008-06-03 13:00:00,107.51,107.98,107.5,107.68,117200.0,63.7273,64.0059,63.7214,63.8281,117200.0
2008-06-03 13:30:00,107.7,107.71,107.31,107.66,243100.0,63.8399,63.8459,63.6088,63.8162,243100.0
2008-06-03 14:00:00,107.71,107.79,107.35,107.46,147600.0,63.8459,63.8933,63.6325,63.6977,147600.0
2008-06-03 14:30:00,107.49,107.79,107.29,107.74,136200.0,63.7155,63.8933,63.5969,63.8637,136200.0
2008-06-03 15:00:00,107.77,108.19,107.6,108.05,197400.0,63.8814,64.1304,63.7807,64.0474,197400.0
2008-06-03 15:30:00,108.01,108.48,107.87,107.9,317900.0,64.0237,64.3023,63.9407,63.9585,317900.0
2008-06-04 09:30:00,107.32,108.75,107.32,108.54,166100.0,63.6147,64.4623,63.6147,64.3379,166100.0
2008-06-04 10:00:00,108.54,108.73,108.36,108.63,149300.0,64.3379,64.4505,64.2312,64.3912,149300.0
2008-06-04 10:30:00,108.63,109.09,108.52,108.68,200500.0,64.3912,64.6639,64.326,64.4208,200500.0
2008-06-04 11:00:00,108.66,108.95,108.46,108.5,109200.0,64.409,64.5809,64.2904,64.3141,109200.0
2008-06-04 11:30:00,108.49,108.64,108.37,108.61,50000.0,64.3082,64.3971,64.2371,64.3794,50000.0
2008-06-04 12:00:00,108.61,108.83,108.41,108.65,60900.0,64.3794,64.5098,64.2608,64.4031,60900.0
2008-06-04 12:30:00,108.65,108.67,108.22,108.5,90100.0,64.4031,64.4149,64.1482,64.3141,90100.0
2008-06-04 13:00:00,108.52,108.66,108.3,108.55,92900.0,64.326,64.409,64.1956,64.3438,92900.0
2008-06-04 13:30:00,108.58,108.71,108.46,108.55,76500.0,64.3616,64.4386,64.2904,64.3438,76500.0
2008-06-04 14:00:00,108.55,108.57,108.03,108.29,110400.0,64.3438,64.3556,64.0356,64.1897,110400.0
2008-06-04 14:30:00,108.25,108.56,107.84,107.89,150800.0,64.166,64.3497,63.9229,63.9526,150800.0
2008-06-04 15:00:00,107.88,108.73,107.81,108.22,153300.0,63.9466,64.4505,63.9051,64.1482,153300.0
2008-06-04 15:30:00,108.22,108.58,108.18,108.45,239900.0,64.1482,64.3616,64.1245,64.2845,239900.0
2008-06-05 09:30:00,109.1,109.1,107.16,107.27,155700.0,64.6698,64.6698,63.5199,63.5851,155700.0
2008-06-05 10:00:00,107.26,107.63,107.01,107.37,122600.0,63.5791,63.7984,63.4309,63.6443,122600.0
2008-06-05 10:30:00,107.31,107.48,107.0,107.07,121300.0,63.6088,63.7095,63.425,63.4665,121300.0
2008-06-05 11:00:00,107.08,107.12,106.56,106.67,118900.0,63.4724,63.4961,63.1642,63.2294,118900.0
2008-06-05 11:30:00,106.68,107.0,106.53,106.86,314600.0,63.2353,63.425,63.1464,63.342,314600.0
2008-06-05 12:00:00,106.85,107.3,106.81,107.18,193100.0,63.3361,63.6028,63.3124,63.5317,193100.0
2008-06-05 12:30:00,107.18,107.39,107.06,107.33,136300.0,63.5317,63.6562,63.4606,63.6206,136300.0
2008-06-05 13:00:00,107.37,107.57,107.18,107.46,149800.0,63.6443,63.7629,63.5317,63.6977,149800.0
2008-06-05 13:30:00,107.45,107.75,107.27,107.32,137700.0,63.6918,63.8696,63.5851,63.6147,137700.0
2008-06-05 14:00:00,107.31,107.39,107.04,107.34,143300.0,63.6088,63.6562,63.4487,63.6266,143300.0
2008-06-05 14:30:00,107.36,107.62,107.28,107.45,201800.0,63.6384,63.7925,63.591,63.6918,201800.0
2008-06-05 15:00:00,107.45,107.85,107.33,107.53,202100.0,63.6918,63.9289,63.6206,63.7392,202100.0
2008-06-05 15:30:00,107.53,107.61,107.37,107.41,398000.0,63.7392,63.7866,63.6443,63.668,398000.0
2008-06-06 09:30:00,106.98,106.98,105.72,105.91,146800.0,63.4132,63.4132,62.6663,62.7789,146800.0
2008-06-06 10:00:00,105.89,105.89,104.5,104.5,398700.0,62.7671,62.7671,61.9431,61.9431,398700.0
2008-06-06 10:30:00,104.51,105.08,104.38,104.99,258100.0,61.949,62.2869,61.872,62.2336,258100.0
2008-06-06 11:00:00,104.98,105.23,104.5,105.0,230700.0,62.2276,62.3758,61.9431,62.2395,230700.0
2008-06-06 11:30:00,105.0,105.44,104.79,105.0,233100.0,62.2395,62.5003,62.115,62.2395,233100.0
2008-06-06 12:00:00,104.99,105.42,104.84,105.28,260900.0,62.2336,62.4885,62.1447,62.4055,260900.0
2008-06-06 12:30:00,105.25,105.75,105.24,105.3,118000.0,62.3877,62.6841,62.3818,62.4173,118000.0
2008-06-06 13:00:00,105.28,105.32,104.64,104.64,161700.0,62.4055,62.4292,62.0261,62.0261,161700.0
2008-06-06 13:30:00,104.64,105.18,104.51,104.94,218800.0,62.0261,62.3462,61.949,62.2039,218800.0
2008-06-06 14:00:00,104.93,104.93,104.1,104.29,193400.0,62.198,62.198,61.706,61.8186,193400.0
2008-06-06 14:30:00,104.29,104.44,103.98,104.06,134600.0,61.8186,61.9076,61.6349,61.6823,134600.0
2008-06-06 15:00:00,104.09,104.85,104.02,104.19,239600.0,61.7001,62.1506,61.6586,61.7594,239600.0
2008-06-06 15:30:00,104.19,104.37,103.7,103.7,394900.0,61.7594,61.8661,61.4689,61.4689,394900.0
2008-06-09 09:30:00,104.38,104.38,102.55,103.51,252300.0,61.872,61.872,60.7872,61.3563,252300.0
2008-06-09 10:00:00,103.59,103.83,102.88,103.04,141400.0,61.4037,61.546,60.9829,61.0777,141400.0
2008-06-09 10:30:00,103.04,103.04,102.31,102.49,161200.0,61.0777,61.0777,60.645,60.7517,161200.0
2008-06-09 11:00:00,102.47,102.99,102.39,102.79,109700.0,60.7398,61.0481,60.6924,60.9295,109700.0
2008-06-09 11:30:00,102.79,102.98,102.59,102.63,83300.0,60.9295,61.0421,60.811,60.8347,83300.0
2008-06-09 12:00:00,102.66,102.79,102.42,102.43,100200.0,60.8524,60.9295,60.7102,60.7161,100200.0
2008-06-09 12:30:00,102.44,102.44,102.25,102.25,133600.0,60.722,60.722,60.6094,60.6094,133600.0
2008-06-09 13:00:00,102.25,102.3,101.75,101.94,181100.0,60.6094,60.6391,60.313,60.4257,181100.0
2008-06-09 13:30:00,101.91,102.17,101.83,101.99,286100.0,60.4079,60.562,60.3605,60.4553,286100.0
2008-06-09 14:00:00,101.96,102.33,101.9,102.24,185500.0,60.4375,60.6568,60.402,60.6035,185500.0
2008-06-09 14:30:00,102.24,102.4,101.9,101.95,335800.0,60.6035,60.6983,60.402,60.4316,335800.0
2008-06-09 15:00:00,101.96,102.57,101.91,102.55,298800.0,60.4375,60.7991,60.4079,60.7872,298800.0
2008-06-09 15:30:00,102.55,102.94,102.48,102.67,444700.0,60.7872,61.0184,60.7458,60.8584,444700.0
2008-06-10 09:30:00,102.12,102.39,101.67,102.33,235600.0,60.5324,60.6924,60.2656,60.6568,235600.0
2008-06-10 10:00:00,102.35,103.1,102.28,103.0,172500.0,60.6687,61.1133,60.6272,61.054,172500.0
2008-06-10 10:30:00,102.98,103.33,102.8,103.2,136200.0,61.0421,61.2496,60.9354,61.1725,136200.0
2008-06-10 11:00:00,103.2,103.3,102.64,102.75,131100.0,61.1725,61.2318,60.8406,60.9058,131100.0
2008-06-10 11:30:00,102.76,103.44,102.76,103.41,89100.0,60.9117,61.3148,60.9117,61.297,89100.0
2008-06-10 12:00:00,103.42,103.84,103.25,103.84,171100.0,61.3029,61.5519,61.2022,61.5519,171100.0
2008-06-10 12:30:00,103.84,103.91,103.55,103.58,97900.0,61.5519,61.5934,61.38,61.3978,97900.0
2008-06-10 13:00:00,103.58,104.05,103.48,104.03,133700.0,61.3978,61.6764,61.3385,61.6645,133700.0
2008-06-10 13:30:00,104.03,104.03,103.68,103.8,95200.0,61.6645,61.6645,61.4571,61.5282,95200.0
2008-06-10 14:00:00,103.8,103.8,103.13,103.36,123700.0,61.5282,61.5282,61.131,61.2674,123700.0
2008-06-10 14:30:00,103.35,103.39,103.02,103.26,107000.0,61.2614,61.2852,61.0658,61.2081,107000.0
2008-06-10 15:00:00,103.26,103.53,103.26,103.35,156200.0,61.2081,61.3681,61.2081,61.2614,156200.0
2008-06-10 15:30:00,103.35,103.43,103.0,103.0,211200.0,61.2614,61.3089,61.054,61.054,211200.0
2008-06-11 09:30:00,102.56,103.97,102.56,103.52,170700.0,60.7932,61.629,60.7932,61.3622,170700.0
2008-06-11 10:00:00,103.52,103.75,103.1,103.1,124000.0,61.3622,61.4986,61.1133,61.1133,124000.0
2008-06-11 10:30:00,103.14,103.31,102.79,103.18,177600.0,61.137,61.2377,60.9295,61.1607,177600.0
2008-06-11 11:00:00,103.18,103.34,102.62,102.71,112400.0,61.1607,61.2555,60.8287,60.8821,112400.0
2008-06-11 11:30:00,102.71,102.75,102.47,102.69,99200.0,60.8821,60.9058,60.7398,60.8702,99200.0
2008-06-11 12:00:00,102.68,102.93,102.6,102.66,89300.0,60.8643,61.0125,60.8169,60.8524,89300.0
2008-06-11 12:30:00,102.72,102.83,102.5,102.77,106400.0,60.888,60.9532,60.7576,60.9177,106400.0
2008-06-11 13:00:00,102.77,102.84,102.65,102.79,99400.0,60.9177,60.9591,60.8465,60.9295,99400.0
2008-06-11 13:30:00,102.8,103.18,102.65,103.18,65800.0,60.9354,61.1607,60.8465,61.1607,65800.0
2008-06-11 14:00:00,103.13,103.53,102.97,103.36,135400.0,61.131,61.3681,61.0362,61.2674,135400.0
2008-06-11 14:30:00,103.35,103.38,103.09,103.11,108000.0,61.2614,61.2792,61.1073,61.1192,108000.0
2008-06-11 15:00:00,103.1,103.25,102.89,103.01,159600.0,61.1133,61.2022,60.9888,61.0599,159600.0
2008-06-11 15:30:00,103.0,103.05,102.65,102.79,277000.0,61.054,61.0836,60.8465,60.9295,277000.0
2008-06-12 09:30:00,102.99,104.87,102.99,104.71,207200.0,61.0481,62.1624,61.0481,62.0676,207200.0
2008-06-12 10:00:00,104.68,105.37,104.21,104.24,189700.0,62.0498,62.4588,61.7712,61.789,189700.0
2008-06-12 10:30:00,104.24,104.49,104.11,104.41,117900.0,61.789,61.9372,61.7119,61.8898,117900.0
2008-06-12 11:00:00,104.43,104.83,104.25,104.48,113500.0,61.9016,62.1387,61.7949,61.9313,113500.0
2008-06-12 11:30:00,104.48,104.48,104.0,104.08,191200.0,61.9313,61.9313,61.6467,61.6942,191200.0
2008-06-12 12:00:00,104.05,104.14,103.76,103.9,111000.0,61.6764,61.7297,61.5045,61.5875,111000.0
2008-06-12 12:30:00,103.9,103.94,103.56,103.75,109700.0,61.5875,61.6112,61.3859,61.4986,109700.0
2008-06-12 13:00:00,103.76,103.87,103.44,103.5,59900.0,61.5045,61.5697,61.3148,61.3504,59900.0
2008-06-12 13:30:00,103.52,103.52,103.26,103.45,211400.0,61.3622,61.3622,61.2081,61.3207,211400.0
2008-06-12 14:00:00,103.43,103.49,103.1,103.16,94200.0,61.3089,61.3444,61.1133,61.1488,94200.0
2008-06-12 14:30:00,103.15,103.4,102.95,103.4,91200.0,61.1429,61.2911,61.0243,61.2911,91200.0
2008-06-12 15:00:00,103.4,103.42,102.69,102.78,99100.0,61.2911,61.3029,60.8702,60.9236,99100.0
2008-06-12 15:30:00,102.76,103.05,102.7,102.9,270700.0,60.9117,61.0836,60.8762,60.9947,270700.0
2008-06-13 09:30:00,103.27,103.65,102.76,103.11,230100.0,61.214,61.4393,60.9117,61.1192,230100.0
2008-06-13 10:00:00,103.15,103.99,103.0,103.9,167400.0,61.1429,61.6408,61.054,61.5875,167400.0
2008-06-13 10:30:00,103.9,103.93,103.42,103.58,177700.0,61.5875,61.6052,61.3029,61.3978,177700.0
2008-06-13 11:00:00,103.58,103.84,103.55,103.77,103700.0,61.3978,61.5519,61.38,61.5104,103700.0
2008-06-13 11:30:00,103.77,103.94,103.72,103.87,80900.0,61.5104,61.6112,61.4808,61.5697,80900.0
2008-06-13 12:00:00,103.88,103.99,103.81,103.84,72300.0,61.5756,61.6408,61.5341,61.5519,72300.0
2008-06-13 12:30:00,103.84,103.95,103.48,103.61,131700.0,61.5519,61.6171,61.3385,61.4156,131700.0
2008-06-13 13:00:00,103.61,103.86,103.46,103.81,49800.0,61.4156,61.5638,61.3267,61.5341,49800.0
2008-06-13 13:30:00,103.79,103.86,103.26,103.33,218200.0,61.5223,61.5638,61.2081,61.2496,218200.0
2008-06-13 14:00:00,103.33,103.83,103.25,103.65,98200.0,61.2496,61.546,61.2022,61.4393,98200.0
2008-06-13 14:30:00,103.63,103.89,103.5,103.87,90100.0,61.4274,61.5815,61.3504,61.5697,90100.0
2008-06-13 15:00:00,103.83,104.12,103.8,103.99,154800.0,61.546,61.7179,61.5282,61.6408,154800.0
2008-06-13 15:30:00,103.99,104.08,103.62,104.08,232100.0,61.6408,61.6942,61.4215,61.6942,232100.0
2008-06-16 09:30:00,103.58,103.79,102.34,102.59,121600.0,61.3978,61.5223,60.6628,60.811,121600.0
2008-06-16 10:00:00,102.59,102.66,102.31,102.46,280100.0,60.811,60.8524,60.645,60.7339,280100.0
2008-06-16 10:30:00,102.42,103.2,102.35,103.16,115900.0,60.7102,61.1725,60.6687,61.1488,115900.0
2008-06-16 11:00:00,103.13,103.25,102.75,102.95,97700.0,61.131,61.2022,60.9058,61.0243,97700.0
2008-06-16 11:30:00,102.88,102.99,102.77,102.86,200500.0,60.9829,61.0481,60.9177,60.971,200500.0
2008-06-16 12:00:00,102.86,102.95,102.5,102.59,40900.0,60.971,61.0243,60.7576,60.811,40900.0
2008-06-16 12:30:00,102.58,103.0,102.52,102.72,86900.0,60.805,61.054,60.7695,60.888,86900.0
2008-06-16 13:00:00,102.77,103.01,102.46,102.97,58900.0,60.9177,61.0599,60.7339,61.0362,58900.0
2008-06-16 13:30:00,103.01,103.28,102.68,102.74,162000.0,61.0599,61.22,60.8643,60.8999,162000.0
2008-06-16 14:00:00,102.78,102.84,102.5,102.65,145100.0,60.9236,60.9591,60.7576,60.8465,145100.0
2008-06-16 14:30:00,102.65,102.8,102.58,102.73,71600.0,60.8465,60.9354,60.805,60.8939,71600.0
2008-06-16 15:00:00,102.73,103.01,102.71,102.91,137700.0,60.8939,61.0599,60.8821,61.0006,137700.0
2008-06-16 15:30:00,102.9,103.0,102.41,102.6,279300.0,60.9947,61.054,60.7043,60.8169,279300.0
2008-06-17 09:30:00,102.87,103.4,102.33,102.76,189800.0,60.9769,61.2911,60.6568,60.9117,189800.0
2008-06-17 10:00:00,102.79,102.89,102.28,102.32,92300.0,60.9295,60.9888,60.6272,60.6509,92300.0
2008-06-17 10:30:00,102.34,102.49,101.96,102.02,119200.0,60.6628,60.7517,60.4375,60.4731,119200.0
2008-06-17 11:00:00,102.01,102.25,101.85,101.94,155500.0,60.4672,60.6094,60.3723,60.4257,155500.0
2008-06-17 11:30:00,101.91,101.93,101.51,101.64,123400.0,60.4079,60.4197,60.1708,60.2478,123400.0
2008-06-17 12:00:00,101.64,101.66,101.48,101.55,73600.0,60.2478,60.2597,60.153,60.1945,73600.0
2008-06-17 12:30:00,101.58,102.08,101.56,101.82,66500.0,60.2123,60.5086,60.2004,60.3545,66500.0
2008-06-17 13:00:00,101.81,102.03,101.68,101.84,51500.0,60.3486,60.479,60.2715,60.3664,51500.0
2008-06-17 13:30:00,101.84,101.91,101.63,101.84,45200.0,60.3664,60.4079,60.2419,60.3664,45200.0
2008-06-17 14:00:00,101.84,101.91,101.4,101.45,72500.0,60.3664,60.4079,60.1056,60.1352,72500.0
2008-06-17 14:30:00,101.44,101.89,101.42,101.81,76900.0,60.1293,60.396,60.1174,60.3486,76900.0
2008-06-17 15:00:00,101.78,101.85,101.39,101.72,111900.0,60.3308,60.3723,60.0996,60.2953,111900.0
2008-06-17 15:30:00,101.71,101.83,101.54,101.64,207800.0,60.2893,60.3605,60.1886,60.2478,207800.0
2008-06-18 09:30:00,101.15,102.44,100.72,101.68,122900.0,59.9574,60.722,59.7025,60.2715,122900.0
2008-06-18 10:00:00,101.66,102.1,101.66,101.84,94200.0,60.2597,60.5205,60.2597,60.3664,94200.0
2008-06-18 10:30:00,101.8,102.09,101.6,101.92,285300.0,60.3427,60.5146,60.2241,60.4138,285300.0
2008-06-18 11:00:00,101.95,102.24,101.85,101.91,53100.0,60.4316,60.6035,60.3723,60.4079,53100.0
2008-06-18 11:30:00,101.92,102.0,101.58,101.58,35000.0,60.4138,60.4612,60.2123,60.2123,35000.0
2008-06-18 12:00:00,101.58,101.68,101.34,101.49,38400.0,60.2123,60.2715,60.07,60.1589,38400.0
2008-06-18 12:30:00,101.47,101.6,101.05,101.16,68900.0,60.1471,60.2241,59.8981,59.9633,68900.0
2008-06-18 13:00:00,101.2,101.35,100.82,101.32,86700.0,59.987,60.0759,59.7618,60.0582,86700.0
2008-06-18 13:30:00,101.32,101.59,101.17,101.54,116600.0,60.0582,60.2182,59.9692,60.1886,116600.0
2008-06-18 14:00:00,101.54,101.7,101.02,101.09,84000.0,60.1886,60.2834,59.8803,59.9218,84000.0
2008-06-18 14:30:00,101.08,101.53,100.99,101.5,86500.0,59.9159,60.1826,59.8625,60.1648,86500.0
2008-06-18 15:00:00,101.5,101.52,101.26,101.36,89700.0,60.1648,60.1767,60.0226,60.0819,89700.0
2008-06-18 15:30:00,101.32,101.38,101.0,101.18,174100.0,60.0582,60.0937,59.8685,59.9752,174100.0
2008-06-19 09:30:00,100.85,101.58,100.75,101.12,137800.0,59.7796,60.2123,59.7203,59.9396,137800.0
2008-06-19 10:00:00,101.01,102.13,100.81,102.13,149900.0,59.8744,60.5383,59.7558,60.5383,149900.0
2008-06-19 10:30:00,102.11,102.56,102.04,102.3,280000.0,60.5264,60.7932,60.4849,60.6391,280000.0
2008-06-19 11:00:00,102.29,102.55,102.08,102.31,124700.0,60.6331,60.7872,60.5086,60.645,124700.0
2008-06-19 11:30:00,102.38,102.74,102.37,102.72,95900.0,60.6865,60.8999,60.6805,60.888,95900.0
2008-06-19 12:00:00,102.7,103.47,102.6,103.09,138300.0,60.8762,61.3326,60.8169,61.1073,138300.0
2008-06-19 12:30:00,103.09,103.37,103.02,103.14,49600.0,61.1073,61.2733,61.0658,61.137,49600.0
2008-06-19 13:00:00,103.11,103.24,102.85,103.01,139500.0,61.1192,61.1962,60.9651,61.0599,139500.0
2008-06-19 13:30:00,103.01,103.09,102.55,102.79,83200.0,61.0599,61.1073,60.7872,60.9295,83200.0
2008-06-19 14:00:00,102.79,103.08,102.47,103.08,73900.0,60.9295,61.1014,60.7398,61.1014,73900.0
2008-06-19 14:30:00,103.05,103.45,102.99,103.32,121100.0,61.0836,61.3207,61.0481,61.2437,121100.0
2008-06-19 15:00:00,103.29,103.7,103.28,103.64,145800.0,61.2259,61.4689,61.22,61.4333,145800.0
2008-06-19 15:30:00,103.65,103.91,103.26,103.44,225600.0,61.4393,61.5934,61.2081,61.3148,225600.0
2008-06-20 09:30:00,102.56,103.34,101.35,101.83,492200.0,60.7932,61.2555,60.0759,60.3605,492200.0
2008-06-20 10:00:00,101.86,101.94,101.24,101.79,92800.0,60.3782,60.4257,60.0107,60.3367,92800.0
2008-06-20 10:30:00,101.81,102.07,101.56,101.66,72000.0,60.3486,60.5027,60.2004,60.2597,72000.0
2008-06-20 11:00:00,101.64,101.89,101.4,101.8,57600.0,60.2478,60.396,60.1056,60.3427,57600.0
2008-06-20 11:30:00,101.78,102.06,101.56,101.9,58200.0,60.3308,60.4968,60.2004,60.402,58200.0
2008-06-20 12:00:00,101.88,102.0,101.77,101.97,44000.0,60.3901,60.4612,60.3249,60.4434,44000.0
2008-06-20 12:30:00,101.97,102.45,101.9,102.41,84100.0,60.4434,60.728,60.402,60.7043,84100.0
2008-06-20 13:00:00,102.38,102.55,102.2,102.28,89400.0,60.6865,60.7872,60.5798,60.6272,89400.0
2008-06-20 13:30:00,102.28,102.5,102.06,102.23,99200.0,60.6272,60.7576,60.4968,60.5976,99200.0
2008-06-20 14:00:00,102.18,102.34,102.04,102.17,78400.0,60.5679,60.6628,60.4849,60.562,78400.0
2008-06-20 14:30:00,102.17,102.22,101.84,101.99,114200.0,60.562,60.5916,60.3664,60.4553,114200.0
2008-06-20 15:00:00,101.99,102.25,101.86,102.05,140700.0,60.4553,60.6094,60.3782,60.4909,140700.0
2008-06-20 15:30:00,102.05,102.17,101.85,102.0,287000.0,60.4909,60.562,60.3723,60.4612,287000.0
2008-06-23 09:30:00,102.7,103.16,102.04,103.14,129500.0,60.8762,61.1488,60.4849,61.137,129500.0
2008-06-23 10:00:00,103.14,103.67,102.96,103.52,93100.0,61.137,61.4511,61.0303,61.3622,93100.0
2008-06-23 10:30:00,103.54,104.0,103.52,103.97,209900.0,61.3741,61.6467,61.3622,61.629,209900.0
2008-06-23 11:00:00,103.97,104.01,103.33,103.47,117600.0,61.629,61.6527,61.2496,61.3326,117600.0
2008-06-23 11:30:00,103.49,103.98,103.29,103.65,277700.0,61.3444,61.6349,61.2259,61.4393,277700.0
2008-06-23 12:00:00,103.62,103.84,103.49,103.71,95100.0,61.4215,61.5519,61.3444,61.4748,95100.0
2008-06-23 12:30:00,103.71,104.28,103.66,104.18,100400.0,61.4748,61.8127,61.4452,61.7534,100400.0
2008-06-23 13:00:00,104.2,104.27,103.88,104.11,75200.0,61.7653,61.8068,61.5756,61.7119,75200.0
2008-06-23 13:30:00,104.09,104.13,103.9,103.98,120800.0,61.7001,61.7238,61.5875,61.6349,120800.0
2008-06-23 14:00:00,104.0,104.15,103.81,104.0,163000.0,61.6467,61.7357,61.5341,61.6467,163000.0
2008-06-23 14:30:00,104.0,104.12,103.9,103.98,99200.0,61.6467,61.7179,61.5875,61.6349,99200.0
2008-06-23 15:00:00,103.94,104.14,103.77,104.14,121600.0,61.6112,61.7297,61.5104,61.7297,121600.0
2008-06-23 15:30:00,104.13,104.34,103.9,104.2,289900.0,61.7238,61.8483,61.5875,61.7653,289900.0
2008-06-24 09:30:00,103.55,104.84,103.55,104.54,181400.0,61.38,62.1447,61.38,61.9668,181400.0
2008-06-24 10:00:00,104.54,104.58,103.93,104.35,189900.0,61.9668,61.9905,61.6052,61.8542,189900.0
2008-06-24 10:30:00,104.33,104.63,103.79,103.97,136400.0,61.8424,62.0202,61.5223,61.629,136400.0
2008-06-24 11:00:00,103.93,104.61,103.91,104.43,143300.0,61.6052,62.0083,61.5934,61.9016,143300.0
2008-06-24 11:30:00,104.43,104.71,104.27,104.56,128600.0,61.9016,62.0676,61.8068,61.9787,128600.0
2008-06-24 12:00:00,104.53,104.72,104.38,104.62,74500.0,61.9609,62.0735,61.872,62.0143,74500.0
2008-06-24 12:30:00,104.62,104.67,104.32,104.43,90800.0,62.0143,62.0439,61.8364,61.9016,90800.0
2008-06-24 13:00:00,104.43,104.59,104.36,104.46,59600.0,61.9016,61.9965,61.8601,61.9194,59600.0
2008-06-24 13:30:00,104.48,104.57,104.37,104.4,76800.0,61.9313,61.9846,61.8661,61.8838,76800.0
2008-06-24 14:00:00,104.38,104.57,104.26,104.43,85000.0,61.872,61.9846,61.8009,61.9016,85000.0
2008-06-24 14:30:00,104.44,104.52,104.11,104.43,104800.0,61.9076,61.955,61.7119,61.9016,104800.0
2008-06-24 15:00:00,104.42,104.53,103.84,104.1,140200.0,61.8957,61.9609,61.5519,61.706,140200.0
2008-06-24 15:30:00,104.1,104.25,103.86,103.98,305800.0,61.706,61.7949,61.5638,61.6349,305800.0
2008-06-25 09:30:00,104.12,105.0,103.73,104.6,223500.0,61.7179,62.2395,61.4867,62.0024,223500.0
2008-06-25 10:00:00,104.61,104.68,104.33,104.38,166100.0,62.0083,62.0498,61.8424,61.872,166100.0
2008-06-25 10:30:00,104.35,104.7,104.25,104.26,163400.0,61.8542,62.0617,61.7949,61.8009,163400.0
2008-06-25 11:00:00,104.27,104.47,104.03,104.45,123500.0,61.8068,61.9253,61.6645,61.9135,123500.0
2008-06-25 11:30:00,104.45,104.55,103.93,104.0,101000.0,61.9135,61.9728,61.6052,61.6467,101000.0
2008-06-25 12:00:00,104.0,104.05,103.82,103.94,74200.0,61.6467,61.6764,61.54,61.6112,74200.0
2008-06-25 12:30:00,103.96,104.21,103.85,104.2,142700.0,61.623,61.7712,61.5578,61.7653,142700.0
2008-06-25 13:00:00,104.19,104.61,104.06,104.46,93300.0,61.7594,62.0083,61.6823,61.9194,93300.0
2008-06-25 13:30:00,104.46,104.55,104.27,104.52,142600.0,61.9194,61.9728,61.8068,61.955,142600.0
2008-06-25 14:00:00,104.51,104.85,104.13,104.51,197300.0,61.949,62.1506,61.7238,61.949,197300.0
2008-06-25 14:30:00,104.52,104.89,104.35,104.66,183300.0,61.955,62.1743,61.8542,62.038,183300.0
2008-06-25 15:00:00,104.62,104.98,103.95,104.12,287900.0,62.0143,62.2276,61.6171,61.7179,287900.0
2008-06-25 15:30:00,104.12,104.22,103.7,103.97,557800.0,61.7179,61.7771,61.4689,61.629,557800.0
2008-06-26 09:30:00,102.72,103.61,102.62,103.04,157700.0,60.888,61.4156,60.8287,61.0777,157700.0
2008-06-26 10:00:00,103.05,103.19,102.25,102.83,159100.0,61.0836,61.1666,60.6094,60.9532,159100.0
2008-06-26 10:30:00,102.84,102.93,101.69,101.84,113000.0,60.9591,61.0125,60.2775,60.3664,113000.0
2008-06-26 11:00:00,101.78,101.9,101.55,101.6,81600.0,60.3308,60.402,60.1945,60.2241,81600.0
2008-06-26 11:30:00,101.64,101.7,101.1,101.22,114800.0,60.2478,60.2834,59.9277,59.9989,114800.0
2008-06-26 12:00:00,101.21,101.46,100.81,101.45,178600.0,59.9929,60.1411,59.7558,60.1352,178600.0
2008-06-26 12:30:00,101.45,101.63,101.26,101.45,132300.0,60.1352,60.2419,60.0226,60.1352,132300.0
2008-06-26 13:00:00,101.48,101.79,101.17,101.29,130100.0,60.153,60.3367,59.9692,60.0404,130100.0
2008-06-26 13:30:00,101.29,101.43,101.12,101.43,129900.0,60.0404,60.1234,59.9396,60.1234,129900.0
2008-06-26 14:00:00,101.39,101.4,100.93,101.22,244100.0,60.0996,60.1056,59.827,59.9989,244100.0
2008-06-26 14:30:00,101.15,101.25,100.75,100.75,184600.0,59.9574,60.0167,59.7203,59.7203,184600.0
2008-06-26 15:00:00,100.76,100.9,100.43,100.48,233500.0,59.7262,59.8092,59.5306,59.5602,233500.0
2008-06-26 15:30:00,100.48,100.71,99.5,99.57,639200.0,59.5602,59.6966,58.9793,59.0208,639200.0
2008-06-27 09:30:00,99.8,100.31,99.37,100.0,279000.0,59.1572,59.4595,58.9023,59.2757,279000.0
2008-06-27 10:00:00,100.03,100.53,99.92,100.05,243900.0,59.2935,59.5899,59.2283,59.3054,243900.0
2008-06-27 10:30:00,100.05,100.49,99.95,100.08,194800.0,59.3054,59.5662,59.2461,59.3231,194800.0
2008-06-27 11:00:00,100.01,100.58,99.93,100.56,134900.0,59.2816,59.6195,59.2342,59.6077,134900.0
2008-06-27 11:30:00,100.55,100.65,100.34,100.54,80200.0,59.6017,59.661,59.4773,59.5958,80200.0
2008-06-27 12:00:00,100.53,100.77,99.99,100.01,123500.0,59.5899,59.7321,59.2698,59.2816,123500.0
2008-06-27 12:30:00,100.01,100.15,99.89,100.15,187300.0,59.2816,59.3646,59.2105,59.3646,187300.0
2008-06-27 13:00:00,100.15,100.27,99.97,100.05,115200.0,59.3646,59.4358,59.2579,59.3054,115200.0
2008-06-27 13:30:00,100.03,100.33,99.92,100.17,103900.0,59.2935,59.4713,59.2283,59.3765,103900.0
2008-06-27 14:00:00,100.17,100.4,99.96,100.23,124600.0,59.3765,59.5128,59.252,59.412,124600.0
2008-06-27 14:30:00,100.24,100.39,99.98,100.24,167500.0,59.418,59.5069,59.2639,59.418,167500.0
2008-06-27 15:00:00,100.26,100.26,99.94,100.03,206600.0,59.4298,59.4298,59.2401,59.2935,206600.0
2008-06-27 15:30:00,100.03,100.3,99.59,99.62,417800.0,59.2935,59.4535,59.0327,59.0505,417800.0
2008-06-30 09:30:00,99.65,99.7,97.8,99.09,418700.0,59.0682,59.0979,57.9716,58.7363,418700.0
2008-06-30 10:00:00,99.05,99.66,98.91,99.65,307100.0,58.7126,59.0742,58.6296,59.0682,307100.0
2008-06-30 10:30:00,99.65,99.75,99.31,99.45,219700.0,59.0682,59.1275,58.8667,58.9497,219700.0
2008-06-30 11:00:00,99.45,99.59,99.18,99.55,219400.0,58.9497,59.0327,58.7897,59.009,219400.0
2008-06-30 11:30:00,99.55,99.73,99.42,99.45,142500.0,59.009,59.1157,58.9319,58.9497,142500.0
2008-06-30 12:00:00,99.45,99.59,99.24,99.59,300500.0,58.9497,59.0327,58.8252,59.0327,300500.0
2008-06-30 12:30:00,99.58,99.68,99.13,99.2,179600.0,59.0268,59.086,58.76,58.8015,179600.0
2008-06-30 13:00:00,99.17,99.36,99.05,99.15,178200.0,58.7837,58.8963,58.7126,58.7719,178200.0
2008-06-30 13:30:00,99.14,99.14,98.71,98.99,225100.0,58.7659,58.7659,58.5111,58.677,225100.0
2008-06-30 14:00:00,99.0,99.2,98.78,99.16,192600.0,58.683,58.8015,58.5525,58.7778,192600.0
2008-06-30 14:30:00,99.16,99.5,99.07,99.33,157600.0,58.7778,58.9793,58.7244,58.8786,157600.0
2008-06-30 15:00:00,99.33,99.43,99.19,99.26,290000.0,58.8786,58.9378,58.7956,58.8371,290000.0
2008-06-30 15:30:00,99.25,99.31,98.43,98.57,564400.0,58.8311,58.8667,58.3451,58.4281,564400.0
2008-07-01 09:30:00,99.02,100.0,98.91,100.0,211500.0,58.6948,59.2757,58.6296,59.2757,211500.0
2008-07-01 10:00:00,100.0,100.57,99.29,99.37,163500.0,59.2757,59.6136,58.8549,58.9023,163500.0
2008-07-01 10:30:00,99.37,100.22,99.28,100.17,148000.0,58.9023,59.4061,58.8489,59.3765,148000.0
2008-07-01 11:00:00,100.17,100.22,99.89,100.18,95600.0,59.3765,59.4061,59.2105,59.3824,95600.0
2008-07-01 11:30:00,100.18,100.31,100.02,100.17,203700.0,59.3824,59.4595,59.2876,59.3765,203700.0
2008-07-01 12:00:00,100.17,100.21,99.77,100.04,296900.0,59.3765,59.4002,59.1394,59.2994,296900.0
2008-07-01 12:30:00,100.04,100.18,99.84,99.84,173800.0,59.2994,59.3824,59.1809,59.1809,173800.0
2008-07-01 13:00:00,99.86,100.18,99.75,100.16,175200.0,59.1927,59.3824,59.1275,59.3706,175200.0
2008-07-01 13:30:00,100.15,100.55,99.79,100.44,177300.0,59.3646,59.6017,59.1512,59.5365,177300.0
2008-07-01 14:00:00,100.46,100.97,100.36,100.83,186600.0,59.5484,59.8507,59.4891,59.7677,186600.0
2008-07-01 14:30:00,100.82,101.49,100.66,100.98,216500.0,59.7618,60.1589,59.6669,59.8566,216500.0
2008-07-01 15:00:00,100.98,101.17,100.73,100.95,214900.0,59.8566,59.9692,59.7084,59.8388,214900.0
2008-07-01 15:30:00,100.96,101.33,100.92,101.19,368900.0,59.8448,60.0641,59.821,59.9811,368900.0
2008-07-02 09:30:00,101.58,102.28,101.31,102.02,245000.0,60.2123,60.6272,60.0522,60.4731,245000.0
2008-07-02 10:00:00,102.03,102.16,101.13,101.33,114300.0,60.479,60.5561,59.9455,60.0641,114300.0
2008-07-02 10:30:00,101.33,101.58,101.16,101.38,112100.0,60.0641,60.2123,59.9633,60.0937,112100.0
2008-07-02 11:00:00,101.35,101.35,100.83,100.83,80500.0,60.0759,60.0759,59.7677,59.7677,80500.0
2008-07-02 11:30:00,100.84,100.89,100.39,100.62,78300.0,59.7736,59.8033,59.5069,59.6432,78300.0
2008-07-02 12:00:00,100.64,100.94,100.27,100.4,89500.0,59.6551,59.8329,59.4358,59.5128,89500.0
2008-07-02 12:30:00,100.38,100.8,100.28,100.8,72400.0,59.501,59.7499,59.4417,59.7499,72400.0
2008-07-02 13:00:00,100.78,100.78,100.25,100.62,82600.0,59.7381,59.7381,59.4239,59.6432,82600.0
2008-07-02 13:30:00,100.62,100.95,100.26,100.72,123600.0,59.6432,59.8388,59.4298,59.7025,123600.0
2008-07-02 14:00:00,100.72,100.73,100.19,100.19,115000.0,59.7025,59.7084,59.3883,59.3883,115000.0
2008-07-02 14:30:00,100.21,100.65,100.15,100.41,170800.0,59.4002,59.661,59.3646,59.5187,170800.0
2008-07-02 15:00:00,100.36,100.64,100.16,100.35,197500.0,59.4891,59.6551,59.3706,59.4832,197500.0
2008-07-02 15:30:00,100.33,100.43,100.07,100.3,391800.0,59.4713,59.5306,59.3172,59.4535,391800.0
2008-07-03 09:30:00,100.94,101.77,100.76,101.74,203500.0,59.8329,60.3249,59.7262,60.3071,203500.0
2008-07-03 10:00:00,101.72,101.78,100.93,101.53,247900.0,60.2953,60.3308,59.827,60.1826,247900.0
2008-07-03 10:30:00,101.55,101.88,101.22,101.28,358800.0,60.1945,60.3901,59.9989,60.0344,358800.0
2008-07-03 11:00:00,101.32,101.64,101.13,101.52,311900.0,60.0582,60.2478,59.9455,60.1767,311900.0
2008-07-03 11:30:00,101.53,101.53,101.08,101.26,159800.0,60.1826,60.1826,59.9159,60.0226,159800.0
2008-07-03 12:00:00,101.3,101.54,101.0,101.28,141400.0,60.0463,60.1886,59.8685,60.0344,141400.0
2008-07-03 12:30:00,101.29,101.6,101.13,101.43,203600.0,60.0404,60.2241,59.9455,60.1234,203600.0
2008-07-07 09:30:00,101.71,102.67,101.37,102.62,275700.0,60.2893,60.8584,60.0878,60.8287,275700.0
2008-07-07 10:00:00,102.69,102.69,102.3,102.55,185400.0,60.8702,60.8702,60.6391,60.7872,185400.0
2008-07-07 10:30:00,102.52,103.08,102.5,102.76,189900.0,60.7695,61.1014,60.7576,60.9117,189900.0
2008-07-07 11:00:00,102.78,103.66,102.77,103.41,210200.0,60.9236,61.4452,60.9177,61.297,210200.0
2008-07-07 11:30:00,103.4,103.47,103.01,103.25,241300.0,61.2911,61.3326,61.0599,61.2022,241300.0
2008-07-07 12:00:00,103.23,103.64,102.46,102.46,236500.0,61.1903,61.4333,60.7339,60.7339,236500.0
2008-07-07 12:30:00,102.49,103.26,102.47,102.75,306200.0,60.7517,61.2081,60.7398,60.9058,306200.0
2008-07-07 13:00:00,102.79,102.79,101.92,102.54,433300.0,60.9295,60.9295,60.4138,60.7813,433300.0
2008-07-07 13:30:00,102.54,102.98,102.47,102.64,194300.0,60.7813,61.0421,60.7398,60.8406,194300.0
2008-07-07 14:00:00,102.63,103.02,102.36,102.55,197700.0,60.8347,61.0658,60.6746,60.7872,197700.0
2008-07-07 14:30:00,102.52,102.75,102.3,102.75,215200.0,60.7695,60.9058,60.6391,60.9058,215200.0
2008-07-07 15:00:00,102.77,103.34,102.7,103.34,363000.0,60.9177,61.2555,60.8762,61.2555,363000.0
2008-07-07 15:30:00,103.34,103.62,102.67,102.67,368800.0,61.2555,61.4215,60.8584,60.8584,368800.0
2008-07-08 09:30:00,102.72,104.24,102.26,104.05,207800.0,60.888,61.789,60.6153,61.6764,207800.0
2008-07-08 10:00:00,104.02,104.18,103.33,103.91,234000.0,61.6586,61.7534,61.2496,61.5934,234000.0
2008-07-08 10:30:00,103.88,104.11,103.09,103.53,208300.0,61.5756,61.7119,61.1073,61.3681,208300.0
2008-07-08 11:00:00,103.5,104.27,103.25,104.21,170000.0,61.3504,61.8068,61.2022,61.7712,170000.0
2008-07-08 11:30:00,104.15,104.24,103.8,103.88,110900.0,61.7357,61.789,61.5282,61.5756,110900.0
2008-07-08 12:00:00,103.89,104.17,103.78,104.0,175100.0,61.5815,61.7475,61.5163,61.6467,175100.0
2008-07-08 12:30:00,104.02,104.17,103.71,104.06,197900.0,61.6586,61.7475,61.4748,61.6823,197900.0
2008-07-08 13:00:00,104.05,104.18,103.77,103.94,105100.0,61.6764,61.7534,61.5104,61.6112,105100.0
2008-07-08 13:30:00,103.91,104.18,103.8,104.06,496900.0,61.5934,61.7534,61.5282,61.6823,496900.0
2008-07-08 14:00:00,104.07,104.21,103.77,103.97,246900.0,61.6882,61.7712,61.5104,61.629,246900.0
2008-07-08 14:30:00,103.97,104.15,103.76,104.09,322600.0,61.629,61.7357,61.5045,61.7001,322600.0
2008-07-08 15:00:00,104.07,104.16,103.74,103.77,395800.0,61.6882,61.7416,61.4926,61.5104,395800.0
2008-07-08 15:30:00,103.8,103.85,103.52,103.65,702300.0,61.5282,61.5578,61.3622,61.4393,702300.0
2008-07-09 09:30:00,104.13,104.13,102.82,103.02,212400.0,61.7238,61.7238,60.9473,61.0658,212400.0
2008-07-09 10:00:00,103.02,103.33,102.93,103.25,231800.0,61.0658,61.2496,61.0125,61.2022,231800.0
2008-07-09 10:30:00,103.25,103.38,102.98,103.22,280300.0,61.2022,61.2792,61.0421,61.1844,280300.0
2008-07-09 11:00:00,103.25,103.51,103.01,103.28,167500.0,61.2022,61.3563,61.0599,61.22,167500.0
2008-07-09 11:30:00,103.25,103.29,102.8,102.96,186100.0,61.2022,61.2259,60.9354,61.0303,186100.0
2008-07-09 12:00:00,102.95,103.41,102.43,103.16,234600.0,61.0243,61.297,60.7161,61.1488,234600.0
2008-07-09 12:30:00,103.16,103.25,102.79,103.04,126900.0,61.1488,61.2022,60.9295,61.0777,126900.0
2008-07-09 13:00:00,103.07,103.24,102.83,103.02,120700.0,61.0955,61.1962,60.9532,61.0658,120700.0
2008-07-09 13:30:00,103.05,103.28,103.02,103.12,101800.0,61.0836,61.22,61.0658,61.1251,101800.0
2008-07-09 14:00:00,103.1,103.19,102.74,102.91,205600.0,61.1133,61.1666,60.8999,61.0006,205600.0
2008-07-09 14:30:00,102.91,103.11,102.45,102.57,299700.0,61.0006,61.1192,60.728,60.7991,299700.0
2008-07-09 15:00:00,102.57,102.97,102.44,102.93,271500.0,60.7991,61.0362,60.722,61.0125,271500.0
2008-07-09 15:30:00,102.95,103.09,102.38,102.39,303500.0,61.0243,61.1073,60.6865,60.6924,303500.0
2008-07-10 09:30:00,102.31,103.41,102.17,103.15,320900.0,60.645,61.297,60.562,61.1429,320900.0
2008-07-10 10:00:00,103.1,103.31,102.72,102.8,273600.0,61.1133,61.2377,60.888,60.9354,273600.0
2008-07-10 10:30:00,102.79,102.83,101.77,102.11,254200.0,60.9295,60.9532,60.3249,60.5264,254200.0
2008-07-10 11:00:00,102.08,102.94,102.07,102.82,186000.0,60.5086,61.0184,60.5027,60.9473,186000.0
2008-07-10 11:30:00,102.79,103.2,102.79,103.12,75400.0,60.9295,61.1725,60.9295,61.1251,75400.0
2008-07-10 12:00:00,103.11,103.42,103.01,103.12,135300.0,61.1192,61.3029,61.0599,61.1251,135300.0
2008-07-10 12:30:00,103.16,103.18,102.65,102.85,106100.0,61.1488,61.1607,60.8465,60.9651,106100.0
2008-07-10 13:00:00,102.85,103.25,102.85,103.06,72900.0,60.9651,61.2022,60.9651,61.0895,72900.0
2008-07-10 13:30:00,103.08,103.39,102.97,102.97,115800.0,61.1014,61.2852,61.0362,61.0362,115800.0
2008-07-10 14:00:00,102.97,103.32,102.46,102.6,240500.0,61.0362,61.2437,60.7339,60.8169,240500.0
2008-07-10 14:30:00,102.59,102.76,102.31,102.67,206200.0,60.811,60.9117,60.645,60.8584,206200.0
2008-07-10 15:00:00,102.66,103.19,102.62,103.07,197100.0,60.8524,61.1666,60.8287,61.0955,197100.0
2008-07-10 15:30:00,103.07,103.64,102.66,103.6,371900.0,61.0955,61.4333,60.8524,61.4096,371900.0
2008-07-11 09:30:00,102.54,102.67,101.66,101.94,240300.0,60.7813,60.8584,60.2597,60.4257,240300.0
2008-07-11 10:00:00,101.93,102.22,101.5,101.78,226800.0,60.4197,60.5916,60.1648,60.3308,226800.0
2008-07-11 10:30:00,101.73,102.25,101.53,101.96,185800.0,60.3012,60.6094,60.1826,60.4375,185800.0
2008-07-11 11:00:00,101.96,102.5,101.76,102.28,318400.0,60.4375,60.7576,60.319,60.6272,318400.0
2008-07-11 11:30:00,102.24,102.46,101.9,102.07,169300.0,60.6035,60.7339,60.402,60.5027,169300.0
2008-07-11 12:00:00,102.1,102.26,101.88,102.12,77000.0,60.5205,60.6153,60.3901,60.5324,77000.0
2008-07-11 12:30:00,102.13,102.22,101.79,101.9,93400.0,60.5383,60.5916,60.3367,60.402,93400.0
2008-07-11 13:00:00,101.89,102.25,101.68,102.22,87200.0,60.396,60.6094,60.2715,60.5916,87200.0
2008-07-11 13:30:00,102.2,102.77,102.15,102.51,247100.0,60.5798,60.9177,60.5501,60.7635,247100.0
2008-07-11 14:00:00,102.51,102.66,102.12,102.17,207000.0,60.7635,60.8524,60.5324,60.562,207000.0
2008-07-11 14:30:00,102.16,103.47,102.02,103.24,209500.0,60.5561,61.3326,60.4731,61.1962,209500.0
2008-07-11 15:00:00,103.24,103.73,102.64,102.99,312600.0,61.1962,61.4867,60.8406,61.0481,312600.0
2008-07-11 15:30:00,102.95,103.25,102.59,102.75,377700.0,61.0243,61.2022,60.811,60.9058,377700.0
2008-07-14 09:30:00,103.51,103.51,102.64,102.73,215400.0,61.3563,61.3563,60.8406,60.8939,215400.0
2008-07-14 10:00:00,102.73,102.77,102.27,102.36,122600.0,60.8939,60.9177,60.6213,60.6746,122600.0
2008-07-14 10:30:00,102.41,102.79,101.86,102.41,118700.0,60.7043,60.9295,60.3782,60.7043,118700.0
2008-07-14 11:00:00,102.42,102.48,101.76,102.02,80400.0,60.7102,60.7458,60.319,60.4731,80400.0
2008-07-14 11:30:00,102.07,102.22,101.22,101.55,154600.0,60.5027,60.5916,59.9989,60.1945,154600.0
2008-07-14 12:00:00,101.55,101.73,101.16,101.44,163500.0,60.1945,60.3012,59.9633,60.1293,163500.0
2008-07-14 12:30:00,101.42,101.58,101.11,101.15,115100.0,60.1174,60.2123,59.9337,59.9574,115100.0
2008-07-14 13:00:00,101.2,101.23,100.62,101.2,193700.0,59.987,60.0048,59.6432,59.987,193700.0
2008-07-14 13:30:00,101.25,101.73,101.1,101.52,120100.0,60.0167,60.3012,59.9277,60.1767,120100.0
2008-07-14 14:00:00,101.54,101.7,101.35,101.49,113700.0,60.1886,60.2834,60.0759,60.1589,113700.0
2008-07-14 14:30:00,101.5,101.62,101.34,101.55,150800.0,60.1648,60.236,60.07,60.1945,150800.0
2008-07-14 15:00:00,101.54,102.21,101.42,102.05,178400.0,60.1886,60.5857,60.1174,60.4909,178400.0
2008-07-14 15:30:00,102.05,102.65,102.01,102.02,315800.0,60.4909,60.8465,60.4672,60.4731,315800.0
2008-07-15 09:30:00,101.38,102.45,100.89,101.66,221400.0,60.0937,60.728,59.8033,60.2597,221400.0
2008-07-15 10:00:00,101.67,102.49,101.24,101.5,222100.0,60.2656,60.7517,60.0107,60.1648,222100.0
2008-07-15 10:30:00,101.48,101.97,101.4,101.66,178700.0,60.153,60.4434,60.1056,60.2597,178700.0
2008-07-15 11:00:00,101.68,102.74,101.58,102.42,186500.0,60.2715,60.8999,60.2123,60.7102,186500.0
2008-07-15 11:30:00,102.42,102.53,101.29,101.34,274700.0,60.7102,60.7754,60.0404,60.07,274700.0
2008-07-15 12:00:00,101.37,101.8,100.78,100.87,354200.0,60.0878,60.3427,59.7381,59.7914,354200.0
2008-07-15 12:30:00,100.89,101.35,100.78,101.34,136400.0,59.8033,60.0759,59.7381,60.07,136400.0
2008-07-15 13:00:00,101.36,101.65,101.08,101.28,132200.0,60.0819,60.2538,59.9159,60.0344,132200.0
2008-07-15 13:30:00,101.33,101.79,101.22,101.62,141300.0,60.0641,60.3367,59.9989,60.236,141300.0
2008-07-15 14:00:00,101.62,101.71,101.21,101.27,184300.0,60.236,60.2893,59.9929,60.0285,184300.0
2008-07-15 14:30:00,101.27,101.54,101.12,101.2,158200.0,60.0285,60.1886,59.9396,59.987,158200.0
2008-07-15 15:00:00,101.22,101.48,101.04,101.13,180400.0,59.9989,60.153,59.8922,59.9455,180400.0
2008-07-15 15:30:00,101.16,101.9,101.16,101.55,565100.0,59.9633,60.402,59.9633,60.1945,565100.0
2008-07-16 09:30:00,101.57,101.57,98.73,99.67,500900.0,60.2063,60.2063,58.5229,59.0801,500900.0
2008-07-16 10:00:00,99.64,100.92,99.62,100.7,647600.0,59.0623,59.821,59.0505,59.6906,647600.0
2008-07-16 10:30:00,100.75,101.83,100.67,101.09,315100.0,59.7203,60.3605,59.6729,59.9218,315100.0
2008-07-16 11:00:00,101.11,101.54,101.02,101.11,131900.0,59.9337,60.1886,59.8803,59.9337,131900.0
2008-07-16 11:30:00,101.11,101.31,100.95,101.25,135100.0,59.9337,60.0522,59.8388,60.0167,135100.0
2008-07-16 12:00:00,101.23,102.05,101.01,102.04,105100.0,60.0048,60.4909,59.8744,60.4849,105100.0
2008-07-16 12:30:00,102.0,102.0,101.27,101.51,120000.0,60.4612,60.4612,60.0285,60.1708,120000.0
2008-07-16 13:00:00,101.48,102.02,101.36,101.86,125600.0,60.153,60.4731,60.0819,60.3782,125600.0
2008-07-16 13:30:00,101.84,101.9,101.26,101.39,125100.0,60.3664,60.402,60.0226,60.0996,125100.0
2008-07-16 14:00:00,101.4,101.42,100.95,101.05,374200.0,60.1056,60.1174,59.8388,59.8981,374200.0
2008-07-16 14:30:00,101.06,101.19,100.77,100.97,247800.0,59.904,59.9811,59.7321,59.8507,247800.0
2008-07-16 15:00:00,100.97,101.37,100.94,101.19,263200.0,59.8507,60.0878,59.8329,59.9811,263200.0
2008-07-16 15:30:00,101.19,101.2,100.44,100.76,638400.0,59.9811,59.987,59.5365,59.7262,638400.0
2008-07-17 09:30:00,100.81,100.81,98.01,99.3,477600.0,59.7558,59.7558,58.0961,58.8608,477600.0
2008-07-17 10:00:00,99.34,99.69,98.82,99.21,311000.0,58.8845,59.092,58.5763,58.8074,311000.0
2008-07-17 10:30:00,99.22,99.37,98.89,98.96,211900.0,58.8134,58.9023,58.6178,58.6592,211900.0
2008-07-17 11:00:00,98.95,99.14,98.62,99.07,200000.0,58.6533,58.7659,58.4577,58.7244,200000.0
2008-07-17 11:30:00,99.08,100.06,98.96,100.04,254100.0,58.7304,59.3113,58.6592,59.2994,254100.0
2008-07-17 12:00:00,100.09,100.5,99.96,100.2,159500.0,59.3291,59.5721,59.252,59.3943,159500.0
2008-07-17 12:30:00,100.18,100.36,99.98,100.22,108900.0,59.3824,59.4891,59.2639,59.4061,108900.0
2008-07-17 13:00:00,100.22,101.19,100.01,101.18,211100.0,59.4061,59.9811,59.2816,59.9752,211100.0
2008-07-17 13:30:00,101.13,101.48,100.95,100.95,175300.0,59.9455,60.153,59.8388,59.8388,175300.0
2008-07-17 14:00:00,100.97,101.12,100.69,100.82,194500.0,59.8507,59.9396,59.6847,59.7618,194500.0
2008-07-17 14:30:00,100.8,100.89,100.52,100.62,194500.0,59.7499,59.8033,59.5839,59.6432,194500.0
2008-07-17 15:00:00,100.63,100.8,100.3,100.54,289300.0,59.6491,59.7499,59.4535,59.5958,289300.0
2008-07-17 15:30:00,100.54,100.63,100.05,100.39,629500.0,59.5958,59.6491,59.3054,59.5069,629500.0
2008-07-18 09:30:00,100.37,101.39,99.74,100.9,628400.0,59.495,60.0996,59.1216,59.8092,628400.0
2008-07-18 10:00:00,100.88,100.96,99.85,100.2,229600.0,59.7973,59.8448,59.1868,59.3943,229600.0
2008-07-18 10:30:00,100.19,100.37,99.85,100.34,132900.0,59.3883,59.495,59.1868,59.4773,132900.0
2008-07-18 11:00:00,100.34,100.41,100.0,100.09,87500.0,59.4773,59.5187,59.2757,59.3291,87500.0
2008-07-18 11:30:00,100.09,100.36,99.95,100.08,94000.0,59.3291,59.4891,59.2461,59.3231,94000.0
2008-07-18 12:00:00,100.08,100.35,99.95,100.22,99900.0,59.3231,59.4832,59.2461,59.4061,99900.0
2008-07-18 12:30:00,100.24,100.48,100.09,100.35,76300.0,59.418,59.5602,59.3291,59.4832,76300.0
2008-07-18 13:00:00,100.36,100.5,100.22,100.5,57100.0,59.4891,59.5721,59.4061,59.5721,57100.0
2008-07-18 13:30:00,100.49,100.67,100.39,100.65,85300.0,59.5662,59.6729,59.5069,59.661,85300.0
2008-07-18 14:00:00,100.65,100.77,100.45,100.58,113400.0,59.661,59.7321,59.5425,59.6195,113400.0
2008-07-18 14:30:00,100.59,100.66,100.43,100.66,102000.0,59.6254,59.6669,59.5306,59.6669,102000.0
2008-07-18 15:00:00,100.62,101.24,100.62,100.86,175600.0,59.6432,60.0107,59.6432,59.7855,175600.0
2008-07-18 15:30:00,100.88,101.13,100.83,100.86,149800.0,59.7973,59.9455,59.7677,59.7855,149800.0
2008-07-21 09:30:00,100.82,101.62,100.72,101.02,209700.0,59.7618,60.236,59.7025,59.8803,209700.0
2008-07-21 10:00:00,101.11,101.26,100.4,101.09,103900.0,59.9337,60.0226,59.5128,59.9218,103900.0
2008-07-21 10:30:00,101.09,101.43,100.97,101.4,107900.0,59.9218,60.1234,59.8507,60.1056,107900.0
2008-07-21 11:00:00,101.38,101.51,101.16,101.35,133800.0,60.0937,60.1708,59.9633,60.0759,133800.0
2008-07-21 11:30:00,101.33,101.59,101.31,101.48,88900.0,60.0641,60.2182,60.0522,60.153,88900.0
2008-07-21 12:00:00,101.46,101.62,101.44,101.52,91900.0,60.1411,60.236,60.1293,60.1767,91900.0
2008-07-21 12:30:00,101.51,101.56,101.09,101.25,152800.0,60.1708,60.2004,59.9218,60.0167,152800.0
2008-07-21 13:00:00,101.22,101.3,100.96,101.0,131500.0,59.9989,60.0463,59.8448,59.8685,131500.0
2008-07-21 13:30:00,101.01,101.01,100.74,100.78,144500.0,59.8744,59.8744,59.7144,59.7381,144500.0
2008-07-21 14:00:00,100.72,101.15,100.66,100.82,131400.0,59.7025,59.9574,59.6669,59.7618,131400.0
2008-07-21 14:30:00,100.83,102.14,100.8,102.09,226700.0,59.7677,60.5442,59.7499,60.5146,226700.0
2008-07-21 15:00:00,102.1,102.21,101.79,102.21,188600.0,60.5205,60.5857,60.3367,60.5857,188600.0
2008-07-21 15:30:00,102.21,102.34,101.47,101.57,546900.0,60.5857,60.6628,60.1471,60.2063,546900.0
2008-07-22 09:30:00,100.83,103.82,100.83,103.16,779700.0,59.7677,61.54,59.7677,61.1488,779700.0
2008-07-22 10:00:00,103.16,103.82,103.0,103.63,529900.0,61.1488,61.54,61.054,61.4274,529900.0
2008-07-22 10:30:00,103.65,103.66,102.95,103.0,186300.0,61.4393,61.4452,61.0243,61.054,186300.0
2008-07-22 11:00:00,102.96,103.56,102.91,103.5,217000.0,61.0303,61.3859,61.0006,61.3504,217000.0
2008-07-22 11:30:00,103.51,103.55,102.9,103.23,128000.0,61.3563,61.38,60.9947,61.1903,128000.0
2008-07-22 12:00:00,103.23,103.97,103.15,103.83,99200.0,61.1903,61.629,61.1429,61.546,99200.0
2008-07-22 12:30:00,103.8,104.42,103.17,104.38,171400.0,61.5282,61.8957,61.1548,61.872,171400.0
2008-07-22 13:00:00,104.36,104.87,104.09,104.67,185400.0,61.8601,62.1624,61.7001,62.0439,185400.0
2008-07-22 13:30:00,104.66,104.93,104.42,104.56,227500.0,62.038,62.198,61.8957,61.9787,227500.0
2008-07-22 14:00:00,104.56,104.62,103.6,103.91,284100.0,61.9787,62.0143,61.4096,61.5934,284100.0
2008-07-22 14:30:00,103.95,104.57,103.9,104.01,540000.0,61.6171,61.9846,61.5875,61.6527,540000.0
2008-07-22 15:00:00,104.03,104.15,103.16,103.21,301200.0,61.6645,61.7357,61.1488,61.1785,301200.0
2008-07-22 15:30:00,103.22,103.86,103.21,103.75,337000.0,61.1844,61.5638,61.1785,61.4986,337000.0
2008-07-23 09:30:00,104.22,104.77,103.42,104.69,208800.0,61.7771,62.1032,61.3029,62.0557,208800.0
2008-07-23 10:00:00,104.71,105.5,104.44,105.42,239700.0,62.0676,62.5359,61.9076,62.4885,239700.0
2008-07-23 10:30:00,105.49,106.23,105.33,106.1,360700.0,62.5299,62.9686,62.4351,62.8915,360700.0
2008-07-23 11:00:00,106.1,106.81,106.08,106.67,233800.0,62.8915,63.3124,62.8797,63.2294,233800.0
2008-07-23 11:30:00,106.68,107.35,106.4,107.26,208900.0,63.2353,63.6325,63.0694,63.5791,208900.0
2008-07-23 12:00:00,107.25,107.43,106.6,106.66,173200.0,63.5732,63.6799,63.1879,63.2235,173200.0
2008-07-23 12:30:00,106.69,106.83,106.49,106.65,130500.0,63.2413,63.3242,63.1227,63.2175,130500.0
2008-07-23 13:00:00,106.69,107.0,106.42,106.5,111600.0,63.2413,63.425,63.0812,63.1286,111600.0
2008-07-23 13:30:00,106.44,106.78,106.28,106.71,146900.0,63.0931,63.2946,62.9982,63.2531,146900.0
2008-07-23 14:00:00,106.7,107.19,106.63,107.11,196200.0,63.2472,63.5376,63.2057,63.4902,196200.0
2008-07-23 14:30:00,107.11,107.18,106.19,106.19,200800.0,63.4902,63.5317,62.9449,62.9449,200800.0
2008-07-23 15:00:00,106.18,106.46,106.1,106.26,215300.0,62.939,63.1049,62.8915,62.9864,215300.0
2008-07-23 15:30:00,106.26,106.8,106.17,106.8,307700.0,62.9864,63.3065,62.933,63.3065,307700.0
2008-07-24 09:30:00,106.89,106.89,105.07,105.64,246900.0,63.3598,63.3598,62.281,62.6189,246900.0
2008-07-24 10:00:00,105.64,106.64,105.31,106.45,255600.0,62.6189,63.2116,62.4233,63.099,255600.0
2008-07-24 10:30:00,106.46,106.47,105.99,106.07,185600.0,63.1049,63.1109,62.8263,62.8737,185600.0
2008-07-24 11:00:00,106.09,106.23,105.5,105.56,182100.0,62.8856,62.9686,62.5359,62.5714,182100.0
2008-07-24 11:30:00,105.54,105.74,105.02,105.69,156600.0,62.5596,62.6781,62.2514,62.6485,156600.0
2008-07-24 12:00:00,105.71,106.07,105.54,105.82,148900.0,62.6604,62.8737,62.5596,62.7256,148900.0
2008-07-24 12:30:00,105.82,105.84,105.43,105.66,110300.0,62.7256,62.7374,62.4944,62.6307,110300.0
2008-07-24 13:00:00,105.67,105.7,105.39,105.49,96600.0,62.6366,62.6544,62.4707,62.5299,96600.0
2008-07-24 13:30:00,105.48,105.51,104.94,105.35,252800.0,62.524,62.5418,62.2039,62.447,252800.0
2008-07-24 14:00:00,105.3,105.3,104.91,105.08,155600.0,62.4173,62.4173,62.1862,62.2869,155600.0
2008-07-24 14:30:00,105.08,105.31,104.83,104.96,105900.0,62.2869,62.4233,62.1387,62.2158,105900.0
2008-07-24 15:00:00,104.93,105.04,104.44,104.61,209100.0,62.198,62.2632,61.9076,62.0083,209100.0
2008-07-24 15:30:00,104.55,104.9,104.52,104.72,470300.0,61.9728,62.1802,61.955,62.0735,470300.0
2008-07-25 09:30:00,104.9,105.8,104.5,105.0,146300.0,62.1802,62.7137,61.9431,62.2395,146300.0
2008-07-25 10:00:00,105.01,105.6,104.7,105.47,153800.0,62.2454,62.5952,62.0617,62.5181,153800.0
2008-07-25 10:30:00,105.5,105.62,105.32,105.45,97900.0,62.5359,62.607,62.4292,62.5062,97900.0
2008-07-25 11:00:00,105.43,105.65,105.21,105.25,97400.0,62.4944,62.6248,62.364,62.3877,97400.0
2008-07-25 11:30:00,105.27,105.35,104.98,104.98,74200.0,62.3995,62.447,62.2276,62.2276,74200.0
2008-07-25 12:00:00,104.98,105.15,104.78,104.9,92700.0,62.2276,62.3284,62.1091,62.1802,92700.0
2008-07-25 12:30:00,104.9,105.08,104.86,104.96,66400.0,62.1802,62.2869,62.1565,62.2158,66400.0
2008-07-25 13:00:00,104.97,105.03,104.67,104.86,83800.0,62.2217,62.2573,62.0439,62.1565,83800.0
2008-07-25 13:30:00,104.83,104.95,104.7,104.82,78100.0,62.1387,62.2099,62.0617,62.1328,78100.0
2008-07-25 14:00:00,104.82,105.22,104.75,104.97,103700.0,62.1328,62.3699,62.0913,62.2217,103700.0
2008-07-25 14:30:00,104.93,105.11,104.85,105.1,96200.0,62.198,62.3047,62.1506,62.2988,96200.0
2008-07-25 15:00:00,105.12,105.16,104.83,104.85,88600.0,62.3106,62.3343,62.1387,62.1506,88600.0
2008-07-25 15:30:00,104.82,104.86,104.57,104.64,305100.0,62.1328,62.1565,61.9846,62.0261,305100.0
2008-07-28 09:30:00,104.6,104.6,103.71,104.46,253000.0,62.0024,62.0024,61.4748,61.9194,253000.0
2008-07-28 10:00:00,104.46,105.39,104.33,105.38,143800.0,61.9194,62.4707,61.8424,62.4647,143800.0
2008-07-28 10:30:00,105.39,105.49,104.9,104.93,87800.0,62.4707,62.5299,62.1802,62.198,87800.0
2008-07-28 11:00:00,104.93,104.93,104.49,104.54,67100.0,62.198,62.198,61.9372,61.9668,67100.0
2008-07-28 11:30:00,104.49,104.5,104.1,104.12,107200.0,61.9372,61.9431,61.706,61.7179,107200.0
2008-07-28 12:00:00,104.12,104.3,104.08,104.23,99900.0,61.7179,61.8246,61.6942,61.7831,99900.0
2008-07-28 12:30:00,104.23,104.32,104.0,104.05,192600.0,61.7831,61.8364,61.6467,61.6764,192600.0
2008-07-28 13:00:00,104.04,104.26,103.99,104.13,134700.0,61.6705,61.8009,61.6408,61.7238,134700.0
2008-07-28 13:30:00,104.14,104.25,103.83,104.04,116500.0,61.7297,61.7949,61.546,61.6705,116500.0
2008-07-28 14:00:00,104.05,104.25,103.72,103.81,218800.0,61.6764,61.7949,61.4808,61.5341,218800.0
2008-07-28 14:30:00,103.79,104.08,103.46,103.54,185600.0,61.5223,61.6942,61.3267,61.3741,185600.0
2008-07-28 15:00:00,103.53,103.76,103.18,103.41,235600.0,61.3681,61.5045,61.1607,61.297,235600.0
2008-07-28 15:30:00,103.4,103.87,103.05,103.24,660700.0,61.2911,61.5697,61.0836,61.1962,660700.0
2008-07-29 09:30:00,103.44,104.45,102.78,104.3,245800.0,61.3148,61.9135,60.9236,61.8246,245800.0
2008-07-29 10:00:00,104.3,104.5,103.69,103.74,211800.0,61.8246,61.9431,61.463,61.4926,211800.0
2008-07-29 10:30:00,103.76,104.08,103.74,103.96,105300.0,61.5045,61.6942,61.4926,61.623,105300.0
2008-07-29 11:00:00,104.02,104.27,103.84,104.13,76300.0,61.6586,61.8068,61.5519,61.7238,76300.0
2008-07-29 11:30:00,104.17,104.5,104.06,104.37,81100.0,61.7475,61.9431,61.6823,61.8661,81100.0
2008-07-29 12:00:00,104.33,104.4,104.0,104.18,65100.0,61.8424,61.8838,61.6467,61.7534,65100.0
2008-07-29 12:30:00,104.18,104.21,103.96,104.0,77400.0,61.7534,61.7712,61.623,61.6467,77400.0
2008-07-29 13:00:00,103.97,104.07,103.8,104.02,102500.0,61.629,61.6882,61.5282,61.6586,102500.0
2008-07-29 13:30:00,104.02,104.17,103.82,103.96,71600.0,61.6586,61.7475,61.54,61.623,71600.0
2008-07-29 14:00:00,103.98,104.12,103.81,103.98,140300.0,61.6349,61.7179,61.5341,61.6349,140300.0
2008-07-29 14:30:00,104.0,104.13,103.45,103.77,113200.0,61.6467,61.7238,61.3207,61.5104,113200.0
2008-07-29 15:00:00,103.73,103.89,103.49,103.7,237100.0,61.4867,61.5815,61.3444,61.4689,237100.0
2008-07-29 15:30:00,103.7,103.95,103.6,103.83,275400.0,61.4689,61.6171,61.4096,61.546,275400.0
2008-07-30 09:30:00,104.13,105.5,103.72,105.5,255500.0,61.7238,62.5359,61.4808,62.5359,255500.0
2008-07-30 10:00:00,105.47,106.38,105.4,106.05,206300.0,62.5181,63.0575,62.4766,62.8619,206300.0
2008-07-30 10:30:00,106.08,106.14,104.8,105.0,138200.0,62.8797,62.9152,62.1209,62.2395,138200.0
2008-07-30 11:00:00,105.01,105.46,104.93,105.15,152000.0,62.2454,62.5122,62.198,62.3284,152000.0
2008-07-30 11:30:00,105.15,105.19,104.79,104.87,142900.0,62.3284,62.3521,62.115,62.1624,142900.0
2008-07-30 12:00:00,104.91,104.97,104.36,104.67,107000.0,62.1862,62.2217,61.8601,62.0439,107000.0
2008-07-30 12:30:00,104.67,104.89,104.3,104.47,101500.0,62.0439,62.1743,61.8246,61.9253,101500.0
2008-07-30 13:00:00,104.47,104.5,104.02,104.11,107700.0,61.9253,61.9431,61.6586,61.7119,107700.0
2008-07-30 13:30:00,104.1,104.28,103.59,103.74,111200.0,61.706,61.8127,61.4037,61.4926,111200.0
2008-07-30 14:00:00,103.74,103.88,103.5,103.85,181100.0,61.4926,61.5756,61.3504,61.5578,181100.0
2008-07-30 14:30:00,103.8,104.12,103.63,103.73,144100.0,61.5282,61.7179,61.4274,61.4867,144100.0
2008-07-30 15:00:00,103.73,103.85,103.39,103.84,175600.0,61.4867,61.5578,61.2852,61.5519,175600.0
2008-07-30 15:30:00,103.84,104.2,103.83,104.05,353300.0,61.5519,61.7653,61.546,61.6764,353300.0
2008-07-31 09:30:00,103.68,105.24,103.4,104.99,171500.0,61.4571,62.3818,61.2911,62.2336,171500.0
2008-07-31 10:00:00,104.99,105.45,104.62,105.32,110900.0,62.2336,62.5062,62.0143,62.4292,110900.0
2008-07-31 10:30:00,105.33,105.5,104.71,105.22,65300.0,62.4351,62.5359,62.0676,62.3699,65300.0
2008-07-31 11:00:00,105.22,105.64,105.08,105.42,139200.0,62.3699,62.6189,62.2869,62.4885,139200.0
2008-07-31 11:30:00,105.43,105.72,105.26,105.36,170500.0,62.4944,62.6663,62.3936,62.4529,170500.0
2008-07-31 12:00:00,105.38,105.47,105.08,105.23,94000.0,62.4647,62.5181,62.2869,62.3758,94000.0
2008-07-31 12:30:00,105.22,105.55,105.18,105.3,80400.0,62.3699,62.5655,62.3462,62.4173,80400.0
2008-07-31 13:00:00,105.3,105.6,105.06,105.5,69600.0,62.4173,62.5952,62.2751,62.5359,69600.0
2008-07-31 13:30:00,105.5,105.63,105.17,105.17,74700.0,62.5359,62.6129,62.3403,62.3403,74700.0
2008-07-31 14:00:00,105.19,105.73,105.1,105.37,86000.0,62.3521,62.6722,62.2988,62.4588,86000.0
2008-07-31 14:30:00,105.38,105.75,105.38,105.69,121000.0,62.4647,62.6841,62.4647,62.6485,121000.0
2008-07-31 15:00:00,105.69,105.74,105.35,105.41,154700.0,62.6485,62.6781,62.447,62.4825,154700.0
2008-07-31 15:30:00,105.41,105.44,104.1,104.23,403000.0,62.4825,62.5003,61.706,61.7831,403000.0
2008-08-01 09:30:00,104.5,105.15,103.82,104.15,294800.0,61.9431,62.3284,61.54,61.7357,294800.0
2008-08-01 10:00:00,104.16,104.31,102.86,103.72,204800.0,61.7416,61.8305,60.971,61.4808,204800.0
2008-08-01 10:30:00,103.72,104.11,103.46,103.75,200600.0,61.4808,61.7119,61.3267,61.4986,200600.0
2008-08-01 11:00:00,103.78,104.15,103.78,104.1,95500.0,61.5163,61.7357,61.5163,61.706,95500.0
2008-08-01 11:30:00,104.12,104.44,104.11,104.14,75500.0,61.7179,61.9076,61.7119,61.7297,75500.0
2008-08-01 12:00:00,104.15,104.18,103.85,104.12,46000.0,61.7357,61.7534,61.5578,61.7179,46000.0
2008-08-01 12:30:00,104.13,104.13,103.61,103.69,44500.0,61.7238,61.7238,61.4156,61.463,44500.0
2008-08-01 13:00:00,103.65,104.29,103.61,104.21,41800.0,61.4393,61.8186,61.4156,61.7712,41800.0
2008-08-01 13:30:00,104.24,104.56,104.06,104.43,84100.0,61.789,61.9787,61.6823,61.9016,84100.0
2008-08-01 14:00:00,104.42,104.48,103.78,103.93,107500.0,61.8957,61.9313,61.5163,61.6052,107500.0
2008-08-01 14:30:00,103.93,104.11,103.78,103.84,129600.0,61.6052,61.7119,61.5163,61.5519,129600.0
2008-08-01 15:00:00,103.85,104.35,103.85,104.25,95000.0,61.5578,61.8542,61.5578,61.7949,95000.0
2008-08-01 15:30:00,104.27,104.51,104.0,104.1,182700.0,61.8068,61.949,61.6467,61.706,182700.0
2008-08-04 09:30:00,103.68,104.39,103.68,104.38,75600.0,61.4571,61.8779,61.4571,61.872,75600.0
2008-08-04 10:00:00,104.39,105.04,104.35,104.99,132300.0,61.8779,62.2632,61.8542,62.2336,132300.0
2008-08-04 10:30:00,105.01,105.33,104.78,104.93,110200.0,62.2454,62.4351,62.1091,62.198,110200.0
2008-08-04 11:00:00,104.92,104.92,104.53,104.65,50600.0,62.1921,62.1921,61.9609,62.032,50600.0
2008-08-04 11:30:00,104.65,105.49,104.61,104.94,116300.0,62.032,62.5299,62.0083,62.2039,116300.0
2008-08-04 12:00:00,104.94,105.27,104.84,105.27,47600.0,62.2039,62.3995,62.1447,62.3995,47600.0
2008-08-04 12:30:00,105.27,105.41,104.92,104.95,32600.0,62.3995,62.4825,62.1921,62.2099,32600.0
2008-08-04 13:00:00,104.95,105.21,104.87,104.98,35700.0,62.2099,62.364,62.1624,62.2276,35700.0
2008-08-04 13:30:00,104.98,105.32,104.93,105.31,42500.0,62.2276,62.4292,62.198,62.4233,42500.0
2008-08-04 14:00:00,105.31,105.75,105.17,105.45,77800.0,62.4233,62.6841,62.3403,62.5062,77800.0
2008-08-04 14:30:00,105.46,105.49,105.03,105.05,104800.0,62.5122,62.5299,62.2573,62.2691,104800.0
2008-08-04 15:00:00,105.06,105.11,104.52,104.63,161300.0,62.2751,62.3047,61.955,62.0202,161300.0
2008-08-04 15:30:00,104.63,104.76,104.32,104.63,206700.0,62.0202,62.0972,61.8364,62.0202,206700.0
2008-08-05 09:30:00,105.44,105.99,105.06,105.46,197000.0,62.5003,62.8263,62.2751,62.5122,197000.0
2008-08-05 10:00:00,105.47,106.48,105.4,106.41,230000.0,62.5181,63.1168,62.4766,63.0753,230000.0
2008-08-05 10:30:00,106.42,106.87,106.27,106.81,135400.0,63.0812,63.348,62.9923,63.3124,135400.0
2008-08-05 11:00:00,106.85,107.05,106.8,106.99,80300.0,63.3361,63.4547,63.3065,63.4191,80300.0
2008-08-05 11:30:00,107.0,107.38,106.95,107.15,138500.0,63.425,63.6503,63.3954,63.5139,138500.0
2008-08-05 12:00:00,107.15,107.41,106.9,107.34,107900.0,63.5139,63.668,63.3657,63.6266,107900.0
2008-08-05 12:30:00,107.33,107.65,107.33,107.61,131600.0,63.6206,63.8103,63.6206,63.7866,131600.0
2008-08-05 13:00:00,107.59,107.73,107.39,107.48,147900.0,63.7747,63.8577,63.6562,63.7095,147900.0
2008-08-05 13:30:00,107.48,107.77,107.43,107.53,253700.0,63.7095,63.8814,63.6799,63.7392,253700.0
2008-08-05 14:00:00,107.53,107.75,107.28,107.61,277700.0,63.7392,63.8696,63.591,63.7866,277700.0
2008-08-05 14:30:00,107.62,107.95,107.39,107.87,223100.0,63.7925,63.9881,63.6562,63.9407,223100.0
2008-08-05 15:00:00,107.86,107.92,107.64,107.81,162500.0,63.9348,63.9703,63.8044,63.9051,162500.0
2008-08-05 15:30:00,107.78,108.13,107.53,108.0,359700.0,63.8874,64.0948,63.7392,64.0178,359700.0
2008-08-06 09:30:00,107.9,107.98,106.41,107.7,254600.0,63.9585,64.0059,63.0753,63.8399,254600.0
2008-08-06 10:00:00,107.71,107.93,107.1,107.24,182800.0,63.8459,63.9763,63.4843,63.5673,182800.0
2008-08-06 10:30:00,107.23,107.45,107.0,107.28,155100.0,63.5613,63.6918,63.425,63.591,155100.0
2008-08-06 11:00:00,107.27,107.27,106.97,107.21,143600.0,63.5851,63.5851,63.4072,63.5495,143600.0
2008-08-06 11:30:00,107.2,107.44,107.07,107.16,141400.0,63.5436,63.6858,63.4665,63.5199,141400.0
2008-08-06 12:00:00,107.14,107.14,106.52,106.7,119900.0,63.508,63.508,63.1405,63.2472,119900.0
2008-08-06 12:30:00,106.7,106.77,106.52,106.59,115600.0,63.2472,63.2887,63.1405,63.182,115600.0
2008-08-06 13:00:00,106.58,106.77,106.16,106.61,120000.0,63.1761,63.2887,62.9271,63.1938,120000.0
2008-08-06 13:30:00,106.61,106.96,106.53,106.89,119800.0,63.1938,63.4013,63.1464,63.3598,119800.0
2008-08-06 14:00:00,106.89,107.27,106.83,107.15,120000.0,63.3598,63.5851,63.3242,63.5139,120000.0
2008-08-06 14:30:00,107.15,107.45,107.07,107.36,132200.0,63.5139,63.6918,63.4665,63.6384,132200.0
2008-08-06 15:00:00,107.35,107.46,107.19,107.31,316200.0,63.6325,63.6977,63.5376,63.6088,316200.0
2008-08-06 15:30:00,107.3,107.4,107.0,107.35,536400.0,63.6028,63.6621,63.425,63.6325,536400.0
2008-08-07 09:30:00,106.91,107.95,106.5,107.24,177200.0,63.3717,63.9881,63.1286,63.5673,177200.0
2008-08-07 10:00:00,107.33,108.4,107.32,108.19,176000.0,63.6206,64.2549,63.6147,64.1304,176000.0
2008-08-07 10:30:00,108.23,108.4,107.95,108.29,102100.0,64.1541,64.2549,63.9881,64.1897,102100.0
2008-08-07 11:00:00,108.3,108.6,108.09,108.56,134900.0,64.1956,64.3734,64.0711,64.3497,134900.0
2008-08-07 11:30:00,108.55,108.58,108.04,108.04,96500.0,64.3438,64.3616,64.0415,64.0415,96500.0
2008-08-07 12:00:00,108.05,108.05,107.56,108.05,136300.0,64.0474,64.0474,63.757,64.0474,136300.0
2008-08-07 12:30:00,108.07,108.59,108.04,108.58,73100.0,64.0593,64.3675,64.0415,64.3616,73100.0
2008-08-07 13:00:00,108.51,108.53,107.99,108.04,83300.0,64.3201,64.3319,64.0118,64.0415,83300.0
2008-08-07 13:30:00,108.02,108.11,107.75,107.82,66900.0,64.0296,64.083,63.8696,63.9111,66900.0
2008-08-07 14:00:00,107.83,107.93,107.55,107.93,90200.0,63.917,63.9763,63.751,63.9763,90200.0
2008-08-07 14:30:00,107.86,107.96,107.53,107.91,54800.0,63.9348,63.9941,63.7392,63.9644,54800.0
2008-08-07 15:00:00,107.9,108.06,107.89,108.04,115400.0,63.9585,64.0533,63.9526,64.0415,115400.0
2008-08-07 15:30:00,108.02,108.5,107.79,108.34,661200.0,64.0296,64.3141,63.8933,64.2193,661200.0
2008-08-08 09:30:00,107.9,109.52,107.6,109.27,189900.0,63.9585,64.9188,63.7807,64.7706,189900.0
2008-08-08 10:00:00,109.3,110.16,109.24,109.97,449300.0,64.7884,65.2981,64.7528,65.1855,449300.0
2008-08-08 10:30:00,109.99,110.1,109.5,110.04,318100.0,65.1974,65.2626,64.9069,65.227,318100.0
2008-08-08 11:00:00,110.03,110.09,109.72,109.94,121000.0,65.2211,65.2566,65.0373,65.1677,121000.0
2008-08-08 11:30:00,109.89,109.98,109.81,109.94,114600.0,65.1381,65.1914,65.0907,65.1677,114600.0
2008-08-08 12:00:00,109.9,110.34,109.88,110.33,163100.0,65.144,65.4048,65.1322,65.3989,163100.0
2008-08-08 12:30:00,110.31,110.55,110.21,110.39,151800.0,65.387,65.5293,65.3278,65.4345,151800.0
2008-08-08 13:00:00,110.37,110.55,110.11,110.55,90800.0,65.4226,65.5293,65.2685,65.5293,90800.0
2008-08-08 13:30:00,110.55,111.06,110.51,111.05,106500.0,65.5293,65.8316,65.5056,65.8257,106500.0
2008-08-08 14:00:00,111.03,111.5,110.99,111.5,173200.0,65.8138,66.0924,65.7901,66.0924,173200.0
2008-08-08 14:30:00,111.5,111.75,111.49,111.68,196700.0,66.0924,66.2406,66.0865,66.1991,196700.0
2008-08-08 15:00:00,111.66,111.73,111.25,111.37,230000.0,66.1873,66.2288,65.9442,66.0154,230000.0
2008-08-08 15:30:00,111.36,112.06,111.36,111.94,459700.0,66.0094,66.4244,66.0094,66.3532,459700.0
2008-08-11 09:30:00,111.74,111.74,110.07,111.37,256500.0,66.2347,66.2347,65.2448,66.0154,256500.0
2008-08-11 10:00:00,111.37,111.93,111.34,111.61,217700.0,66.0154,66.3473,65.9976,66.1576,217700.0
2008-08-11 10:30:00,111.58,111.72,111.41,111.47,193800.0,66.1398,66.2228,66.0391,66.0746,193800.0
2008-08-11 11:00:00,111.5,111.99,111.47,111.66,185200.0,66.0924,66.3829,66.0746,66.1873,185200.0
2008-08-11 11:30:00,111.68,111.95,111.51,111.54,271800.0,66.1991,66.3592,66.0983,66.1161,271800.0
2008-08-11 12:00:00,111.54,111.72,111.4,111.61,410600.0,66.1161,66.2228,66.0331,66.1576,410600.0
2008-08-11 12:30:00,111.62,111.74,111.56,111.56,177500.0,66.1636,66.2347,66.128,66.128,177500.0
2008-08-11 13:00:00,111.57,112.06,111.53,111.98,276000.0,66.1339,66.4244,66.1102,66.3769,276000.0
2008-08-11 13:30:00,112.0,112.62,112.0,112.44,210400.0,66.3888,66.7563,66.3888,66.6496,210400.0
2008-08-11 14:00:00,112.47,112.49,111.93,111.96,212600.0,66.6674,66.6792,66.3473,66.3651,212600.0
2008-08-11 14:30:00,111.96,112.21,111.83,112.05,248400.0,66.3651,66.5133,66.288,66.4184,248400.0
2008-08-11 15:00:00,112.07,112.42,112.01,112.25,332300.0,66.4303,66.6378,66.3947,66.537,332300.0
2008-08-11 15:30:00,112.25,113.01,111.99,113.0,674400.0,66.537,66.9875,66.3829,66.9816,674400.0
2008-08-12 09:30:00,112.82,113.52,111.98,113.05,346200.0,66.8749,67.2898,66.3769,67.0112,346200.0
2008-08-12 10:00:00,113.07,113.49,112.43,112.43,541800.0,67.023,67.272,66.6437,66.6437,541800.0
2008-08-12 10:30:00,112.51,112.77,112.14,112.52,382300.0,66.6911,66.8452,66.4718,66.697,382300.0
2008-08-12 11:00:00,112.53,112.96,112.33,112.63,254400.0,66.703,66.9578,66.5844,66.7622,254400.0
2008-08-12 11:30:00,112.66,112.66,112.09,112.36,214400.0,66.78,66.78,66.4421,66.6022,214400.0
2008-08-12 12:00:00,112.35,113.1,112.31,113.01,144400.0,66.5963,67.0408,66.5726,66.9875,144400.0
2008-08-12 12:30:00,113.0,113.64,112.98,113.51,196900.0,66.9816,67.3609,66.9697,67.2839,196900.0
2008-08-12 13:00:00,113.55,113.55,113.09,113.19,196200.0,67.3076,67.3076,67.0349,67.0942,196200.0
2008-08-12 13:30:00,113.2,113.67,113.12,113.64,372300.0,67.1001,67.3787,67.0527,67.3609,372300.0
2008-08-12 14:00:00,113.65,114.01,113.4,113.82,164200.0,67.3668,67.5802,67.2187,67.4676,164200.0
2008-08-12 14:30:00,113.81,114.18,113.79,114.0,162000.0,67.4617,67.681,67.4498,67.5743,162000.0
2008-08-12 15:00:00,113.99,114.06,113.58,113.81,422900.0,67.5684,67.6099,67.3254,67.4617,422900.0
2008-08-12 15:30:00,113.77,114.34,113.74,114.34,623600.0,67.438,67.7759,67.4202,67.7759,623600.0
2008-08-13 09:30:00,113.95,114.8,111.44,112.15,700700.0,67.5447,68.0485,66.0569,66.4777,700700.0
2008-08-13 10:00:00,112.13,112.9,111.88,112.68,287900.0,66.4659,66.9223,66.3177,66.7919,287900.0
2008-08-13 10:30:00,112.7,112.7,111.1,111.27,393700.0,66.8037,66.8037,65.8553,65.9561,393700.0
2008-08-13 11:00:00,111.29,111.66,111.09,111.54,233500.0,65.9679,66.1873,65.8494,66.1161,233500.0
2008-08-13 11:30:00,111.54,112.08,111.45,112.05,146700.0,66.1161,66.4362,66.0628,66.4184,146700.0
2008-08-13 12:00:00,112.02,112.16,111.75,111.75,99900.0,66.4007,66.4836,66.2406,66.2406,99900.0
2008-08-13 12:30:00,111.75,111.88,111.68,111.77,129300.0,66.2406,66.3177,66.1991,66.2525,129300.0
2008-08-13 13:00:00,111.77,112.06,111.71,112.0,133500.0,66.2525,66.4244,66.2169,66.3888,133500.0
2008-08-13 13:30:00,112.0,112.41,112.0,112.31,176500.0,66.3888,66.6318,66.3888,66.5726,176500.0
2008-08-13 14:00:00,112.33,112.45,112.0,112.2,220800.0,66.5844,66.6555,66.3888,66.5073,220800.0
2008-08-13 14:30:00,112.19,112.99,112.16,112.92,171300.0,66.5014,66.9756,66.4836,66.9341,171300.0
2008-08-13 15:00:00,112.91,112.99,112.35,112.49,351000.0,66.9282,66.9756,66.5963,66.6792,351000.0
2008-08-13 15:30:00,112.5,113.2,112.23,113.09,761300.0,66.6852,67.1001,66.5251,67.0349,761300.0
2008-08-14 09:30:00,112.55,113.0,111.02,112.93,290700.0,66.7148,66.9816,65.8079,66.9401,290700.0
2008-08-14 10:00:00,112.92,112.99,112.49,112.99,187300.0,66.9341,66.9756,66.6792,66.9756,187300.0
2008-08-14 10:30:00,113.0,113.25,112.96,113.04,157900.0,66.9816,67.1297,66.9578,67.0053,157900.0
2008-08-14 11:00:00,113.01,113.72,112.97,113.58,135800.0,66.9875,67.4083,66.9638,67.3254,135800.0
2008-08-14 11:30:00,113.59,113.6,113.15,113.23,118000.0,67.3313,67.3372,67.0705,67.1179,118000.0
2008-08-14 12:00:00,113.2,113.4,112.94,113.03,142700.0,67.1001,67.2187,66.946,66.9993,142700.0
2008-08-14 12:30:00,113.02,113.55,113.0,113.43,158500.0,66.9934,67.3076,66.9816,67.2364,158500.0
2008-08-14 13:00:00,113.43,113.49,113.28,113.42,94700.0,67.2364,67.272,67.1475,67.2305,94700.0
2008-08-14 13:30:00,113.42,113.49,113.19,113.45,113900.0,67.2305,67.272,67.0942,67.2483,113900.0
2008-08-14 14:00:00,113.46,113.5,113.09,113.15,176300.0,67.2542,67.2779,67.0349,67.0705,176300.0
2008-08-14 14:30:00,113.14,113.21,112.83,113.19,170700.0,67.0645,67.106,66.8808,67.0942,170700.0
2008-08-14 15:00:00,113.2,113.41,113.12,113.21,193200.0,67.1001,67.2246,67.0527,67.106,193200.0
2008-08-14 15:30:00,113.2,113.62,113.0,113.2,765500.0,67.1001,67.3491,66.9816,67.1001,765500.0
2008-08-15 09:30:00,113.18,115.0,113.18,114.98,487600.0,67.0883,68.1671,67.0883,68.1552,487600.0
2008-08-15 10:00:00,114.98,115.73,114.21,115.5,478600.0,68.1552,68.5998,67.6988,68.4634,478600.0
2008-08-15 10:30:00,115.49,116.18,115.45,116.07,468600.0,68.4575,68.8665,68.4338,68.8013,468600.0
2008-08-15 11:00:00,116.06,116.11,115.69,116.03,258800.0,68.7954,68.825,68.5761,68.7776,258800.0
2008-08-15 11:30:00,116.03,116.38,115.79,116.38,265900.0,68.7776,68.9851,68.6353,68.9851,265900.0
2008-08-15 12:00:00,116.37,116.46,116.0,116.03,210000.0,68.9791,69.0325,68.7598,68.7776,210000.0
2008-08-15 12:30:00,116.03,116.17,115.94,116.07,210100.0,68.7776,68.8606,68.7243,68.8013,210100.0
2008-08-15 13:00:00,116.09,116.14,115.91,116.02,283200.0,68.8132,68.8428,68.7065,68.7717,283200.0
2008-08-15 13:30:00,116.07,116.21,116.03,116.11,214700.0,68.8013,68.8843,68.7776,68.825,214700.0
2008-08-15 14:00:00,116.11,116.83,116.01,116.46,289700.0,68.825,69.2518,68.7658,69.0325,289700.0
2008-08-15 14:30:00,116.47,116.98,116.39,116.84,288400.0,69.0384,69.3407,68.991,69.2577,288400.0
2008-08-15 15:00:00,116.84,117.04,116.48,116.65,413000.0,69.2577,69.3763,69.0444,69.1451,413000.0
2008-08-15 15:30:00,116.66,116.82,116.01,116.8,837300.0,69.151,69.2459,68.7658,69.234,837300.0
2008-08-18 09:30:00,116.73,116.73,115.2,115.51,409600.0,69.1925,69.1925,68.2856,68.4694,409600.0
2008-08-18 10:00:00,115.54,115.68,114.91,115.61,273300.0,68.4872,68.5701,68.1137,68.5287,273300.0
2008-08-18 10:30:00,115.64,115.65,115.0,115.23,237500.0,68.5464,68.5524,68.1671,68.3034,237500.0
2008-08-18 11:00:00,115.22,115.3,114.79,115.13,232600.0,68.2975,68.3449,68.0426,68.2441,232600.0
2008-08-18 11:30:00,115.14,115.14,114.55,114.55,157000.0,68.2501,68.2501,67.9003,67.9003,157000.0
2008-08-18 12:00:00,114.53,115.0,114.31,114.94,161100.0,67.8885,68.1671,67.7581,68.1315,161100.0
2008-08-18 12:30:00,114.95,115.02,114.47,114.5,131200.0,68.1374,68.1789,67.8529,67.8707,131200.0
2008-08-18 13:00:00,114.5,114.78,114.48,114.67,108500.0,67.8707,68.0367,67.8588,67.9715,108500.0
2008-08-18 13:30:00,114.68,114.88,114.57,114.68,121600.0,67.9774,68.0959,67.9122,67.9774,121600.0
2008-08-18 14:00:00,114.68,114.69,114.2,114.44,120000.0,67.9774,67.9833,67.6929,67.8351,120000.0
2008-08-18 14:30:00,114.44,114.48,114.04,114.09,117000.0,67.8351,67.8588,67.598,67.6277,117000.0
2008-08-18 15:00:00,114.09,114.55,114.02,114.45,210300.0,67.6277,67.9003,67.5862,67.8411,210300.0
2008-08-18 15:30:00,114.44,115.85,114.38,115.38,626900.0,67.8351,68.6709,67.7996,68.3923,626900.0
2008-08-19 09:30:00,114.51,116.0,114.51,115.51,212300.0,67.8766,68.7598,67.8766,68.4694,212300.0
2008-08-19 10:00:00,115.55,116.0,115.5,115.57,147900.0,68.4931,68.7598,68.4634,68.5049,147900.0
2008-08-19 10:30:00,115.54,115.65,115.24,115.46,129800.0,68.4872,68.5524,68.3093,68.4397,129800.0
2008-08-19 11:00:00,115.49,115.51,115.02,115.38,93400.0,68.4575,68.4694,68.1789,68.3923,93400.0
2008-08-19 11:30:00,115.38,115.53,114.75,114.86,129400.0,68.3923,68.4812,68.0189,68.0841,129400.0
2008-08-19 12:00:00,114.87,114.97,114.53,114.74,215500.0,68.09,68.1493,67.8885,68.013,215500.0
2008-08-19 12:30:00,114.74,114.9,114.57,114.88,108500.0,68.013,68.1078,67.9122,68.0959,108500.0
2008-08-19 13:00:00,114.88,115.09,114.64,114.91,134000.0,68.0959,68.2204,67.9537,68.1137,134000.0
2008-08-19 13:30:00,114.9,115.05,114.55,114.6,163600.0,68.1078,68.1967,67.9003,67.93,163600.0
2008-08-19 14:00:00,114.62,114.92,114.59,114.69,132300.0,67.9418,68.1196,67.924,67.9833,132300.0
2008-08-19 14:30:00,114.69,115.14,114.66,115.12,189700.0,67.9833,68.2501,67.9655,68.2382,189700.0
2008-08-19 15:00:00,115.08,115.52,114.82,115.26,253200.0,68.2145,68.4753,68.0604,68.3212,253200.0
2008-08-19 15:30:00,115.27,116.05,115.01,115.89,639600.0,68.3271,68.7895,68.173,68.6946,639600.0
2008-08-20 09:30:00,115.81,115.81,113.53,113.61,294200.0,68.6472,68.6472,67.2957,67.3431,294200.0
2008-08-20 10:00:00,113.59,113.79,113.03,113.45,311700.0,67.3313,67.4498,66.9993,67.2483,311700.0
2008-08-20 10:30:00,113.45,114.18,113.3,114.0,285000.0,67.2483,67.681,67.1594,67.5743,285000.0
2008-08-20 11:00:00,114.04,114.15,113.74,113.86,252200.0,67.598,67.6632,67.4202,67.4913,252200.0
2008-08-20 11:30:00,113.86,113.88,113.31,113.47,340100.0,67.4913,67.5032,67.1653,67.2602,340100.0
2008-08-20 12:00:00,113.47,113.52,113.2,113.28,304000.0,67.2602,67.2898,67.1001,67.1475,304000.0
2008-08-20 12:30:00,113.29,113.6,113.02,113.18,243700.0,67.1535,67.3372,66.9934,67.0883,243700.0
2008-08-20 13:00:00,113.18,113.61,113.12,113.56,126600.0,67.0883,67.3431,67.0527,67.3135,126600.0
2008-08-20 13:30:00,113.56,113.57,113.25,113.31,206300.0,67.3135,67.3194,67.1297,67.1653,206300.0
2008-08-20 14:00:00,113.3,113.44,113.1,113.33,262800.0,67.1594,67.2424,67.0408,67.1772,262800.0
2008-08-20 14:30:00,113.33,113.67,113.24,113.64,525500.0,67.1772,67.3787,67.1238,67.3609,525500.0
2008-08-20 15:00:00,113.62,113.77,113.1,113.22,201000.0,67.3491,67.438,67.0408,67.112,201000.0
2008-08-20 15:30:00,113.19,114.39,113.17,114.12,620100.0,67.0942,67.8055,67.0823,67.6454,620100.0
2008-08-21 09:30:00,113.76,113.99,112.55,113.99,190100.0,67.4321,67.5684,66.7148,67.5684,190100.0
2008-08-21 10:00:00,113.99,114.75,113.8,114.49,188300.0,67.5684,68.0189,67.4558,67.8648,188300.0
2008-08-21 10:30:00,114.47,114.49,113.65,114.14,194500.0,67.8529,67.8648,67.3668,67.6573,194500.0
2008-08-21 11:00:00,114.13,114.4,113.7,114.33,101500.0,67.6514,67.8114,67.3965,67.7699,101500.0
2008-08-21 11:30:00,114.33,114.71,114.21,114.44,77200.0,67.7699,67.9952,67.6988,67.8351,77200.0
2008-08-21 12:00:00,114.44,114.68,113.95,113.95,72000.0,67.8351,67.9774,67.5447,67.5447,72000.0
2008-08-21 12:30:00,113.99,114.02,113.7,113.8,78700.0,67.5684,67.5862,67.3965,67.4558,78700.0
2008-08-21 13:00:00,113.8,114.34,113.71,113.95,80900.0,67.4558,67.7759,67.4024,67.5447,80900.0
2008-08-21 13:30:00,113.97,114.18,113.71,113.98,59000.0,67.5565,67.681,67.4024,67.5625,59000.0
2008-08-21 14:00:00,113.96,114.32,113.72,114.15,92900.0,67.5506,67.764,67.4083,67.6632,92900.0
2008-08-21 14:30:00,114.17,114.41,114.13,114.36,160700.0,67.6751,67.8173,67.6514,67.7877,160700.0
2008-08-21 15:00:00,114.36,114.69,114.3,114.55,211500.0,67.7877,67.9833,67.7521,67.9003,211500.0
2008-08-21 15:30:00,114.57,115.39,114.5,115.0,472900.0,67.9122,68.3982,67.8707,68.1671,472900.0
2008-08-22 09:30:00,115.35,115.5,114.24,115.0,301300.0,68.3745,68.4634,67.7166,68.1671,301300.0
2008-08-22 10:00:00,115.0,115.49,114.96,115.42,124000.0,68.1671,68.4575,68.1434,68.416,124000.0
2008-08-22 10:30:00,115.39,115.73,115.32,115.49,114400.0,68.3982,68.5998,68.3568,68.4575,114400.0
2008-08-22 11:00:00,115.52,115.98,115.43,115.79,92300.0,68.4753,68.748,68.422,68.6353,92300.0
2008-08-22 11:30:00,115.8,115.84,115.02,115.04,120000.0,68.6413,68.665,68.1789,68.1908,120000.0
2008-08-22 12:00:00,115.05,115.13,114.59,114.6,94000.0,68.1967,68.2441,67.924,67.93,94000.0
2008-08-22 12:30:00,114.58,115.0,114.46,114.94,79100.0,67.9181,68.1671,67.847,68.1315,79100.0
2008-08-22 13:00:00,115.01,115.63,114.96,115.49,79100.0,68.173,68.5405,68.1434,68.4575,79100.0
2008-08-22 13:30:00,115.47,115.89,115.45,115.83,92200.0,68.4457,68.6946,68.4338,68.6591,92200.0
2008-08-22 14:00:00,115.83,115.87,115.53,115.57,90300.0,68.6591,68.6828,68.4812,68.5049,90300.0
2008-08-22 14:30:00,115.57,115.59,115.14,115.14,66500.0,68.5049,68.5168,68.2501,68.2501,66500.0
2008-08-22 15:00:00,115.16,115.2,115.03,115.09,251000.0,68.2619,68.2856,68.1849,68.2204,251000.0
2008-08-22 15:30:00,115.08,115.74,114.99,115.71,685000.0,68.2145,68.6057,68.1611,68.5879,685000.0
2008-08-25 09:30:00,115.03,115.41,114.5,114.9,117800.0,68.1849,68.4101,67.8707,68.1078,117800.0
2008-08-25 10:00:00,114.91,115.1,114.27,115.0,139100.0,68.1137,68.2263,67.7344,68.1671,139100.0
2008-08-25 10:30:00,115.0,115.11,114.78,114.85,124700.0,68.1671,68.2323,68.0367,68.0782,124700.0
2008-08-25 11:00:00,114.83,114.91,114.7,114.76,95600.0,68.0663,68.1137,67.9892,68.0248,95600.0
2008-08-25 11:30:00,114.75,114.83,114.29,114.5,125100.0,68.0189,68.0663,67.7462,67.8707,125100.0
2008-08-25 12:00:00,114.46,114.56,113.68,113.92,108800.0,67.847,67.9063,67.3846,67.5269,108800.0
2008-08-25 12:30:00,113.96,114.17,113.64,113.94,62100.0,67.5506,67.6751,67.3609,67.5387,62100.0
2008-08-25 13:00:00,113.95,114.25,113.92,114.17,53800.0,67.5447,67.7225,67.5269,67.6751,53800.0
2008-08-25 13:30:00,114.17,114.44,114.12,114.17,51200.0,67.6751,67.8351,67.6454,67.6751,51200.0
2008-08-25 14:00:00,114.18,114.27,113.91,113.96,115500.0,67.681,67.7344,67.521,67.5506,115500.0
2008-08-25 14:30:00,113.95,114.09,113.81,113.84,115200.0,67.5447,67.6277,67.4617,67.4795,115200.0
2008-08-25 15:00:00,113.86,113.94,113.66,113.9,113500.0,67.4913,67.5387,67.3728,67.515,113500.0
2008-08-25 15:30:00,113.91,114.62,113.81,114.44,352700.0,67.521,67.9418,67.4617,67.8351,352700.0
2008-08-26 09:30:00,114.53,114.9,113.69,114.76,170500.0,67.8885,68.1078,67.3906,68.0248,170500.0
2008-08-26 10:00:00,114.76,114.94,113.86,114.02,149800.0,68.0248,68.1315,67.4913,67.5862,149800.0
2008-08-26 10:30:00,114.0,114.54,114.0,114.47,92500.0,67.5743,67.8944,67.5743,67.8529,92500.0
2008-08-26 11:00:00,114.52,114.6,114.06,114.52,72300.0,67.8825,67.93,67.6099,67.8825,72300.0
2008-08-26 11:30:00,114.55,114.73,114.08,114.71,100700.0,67.9003,68.007,67.6217,67.9952,100700.0
2008-08-26 12:00:00,114.7,115.06,114.66,114.72,61300.0,67.9892,68.2026,67.9655,68.0011,61300.0
2008-08-26 12:30:00,114.72,115.0,114.6,114.69,69900.0,68.0011,68.1671,67.93,67.9833,69900.0
2008-08-26 13:00:00,114.69,114.85,114.41,114.47,65300.0,67.9833,68.0782,67.8173,67.8529,65300.0
2008-08-26 13:30:00,114.47,114.6,114.41,114.48,83300.0,67.8529,67.93,67.8173,67.8588,83300.0
2008-08-26 14:00:00,114.45,114.56,114.07,114.24,55800.0,67.8411,67.9063,67.6158,67.7166,55800.0
2008-08-26 14:30:00,114.21,114.77,114.17,114.57,70600.0,67.6988,68.0307,67.6751,67.9122,70600.0
2008-08-26 15:00:00,114.52,115.02,114.35,115.01,193200.0,67.8825,68.1789,67.7818,68.173,193200.0
2008-08-26 15:30:00,115.02,115.69,114.82,115.49,321300.0,68.1789,68.5761,68.0604,68.4575,321300.0
2008-08-27 09:30:00,115.15,116.0,115.07,115.55,135500.0,68.256,68.7598,68.2086,68.4931,135500.0
2008-08-27 10:00:00,115.54,115.74,115.23,115.61,150800.0,68.4872,68.6057,68.3034,68.5287,150800.0
2008-08-27 10:30:00,115.62,115.76,115.41,115.49,166600.0,68.5346,68.6176,68.4101,68.4575,166600.0
2008-08-27 11:00:00,115.49,115.53,115.41,115.45,98300.0,68.4575,68.4812,68.4101,68.4338,98300.0
2008-08-27 11:30:00,115.45,115.58,115.15,115.36,93800.0,68.4338,68.5109,68.256,68.3805,93800.0
2008-08-27 12:00:00,115.36,115.8,115.26,115.75,95000.0,68.3805,68.6413,68.3212,68.6116,95000.0
2008-08-27 12:30:00,115.76,116.29,115.63,116.25,141100.0,68.6176,68.9317,68.5405,68.908,141100.0
2008-08-27 13:00:00,116.25,116.3,115.89,116.03,193500.0,68.908,68.9377,68.6946,68.7776,193500.0
2008-08-27 13:30:00,116.04,116.26,115.78,115.83,74200.0,68.7835,68.9139,68.6294,68.6591,74200.0
2008-08-27 14:00:00,115.76,115.92,115.41,115.68,86600.0,68.6176,68.7124,68.4101,68.5701,86600.0
2008-08-27 14:30:00,115.65,115.99,115.61,115.82,115300.0,68.5524,68.7539,68.5287,68.6531,115300.0
2008-08-27 15:00:00,115.83,116.0,115.45,115.51,104100.0,68.6591,68.7598,68.4338,68.4694,104100.0
2008-08-27 15:30:00,115.56,115.77,115.45,115.73,249900.0,68.499,68.6235,68.4338,68.5998,249900.0
2008-08-28 09:30:00,116.03,117.0,115.8,116.93,192700.0,69.0192,69.5962,68.8823,69.5545,192700.0
2008-08-28 10:00:00,116.96,116.99,116.02,116.11,140000.0,69.5724,69.5902,69.0132,69.0667,140000.0
2008-08-28 10:30:00,116.1,116.86,115.88,116.59,179300.0,69.0608,69.5129,68.9299,69.3523,179300.0
2008-08-28 11:00:00,116.62,117.49,116.5,117.44,174200.0,69.3701,69.8876,69.2987,69.8579,174200.0
2008-08-28 11:30:00,117.42,118.45,117.29,118.34,267400.0,69.846,70.4587,69.7687,70.3932,267400.0
2008-08-28 12:00:00,118.34,119.11,118.06,119.07,294800.0,70.3932,70.8513,70.2267,70.8275,294800.0
2008-08-28 12:30:00,119.07,119.48,118.57,118.94,350300.0,70.8275,71.0714,70.53,70.7501,350300.0
2008-08-28 13:00:00,118.93,119.06,118.53,118.65,168000.0,70.7442,70.8215,70.5063,70.5776,168000.0
2008-08-28 13:30:00,118.65,118.78,118.38,118.58,181700.0,70.5776,70.655,70.417,70.536,181700.0
2008-08-28 14:00:00,118.57,119.0,118.34,118.9,159500.0,70.53,70.7858,70.3932,70.7263,159500.0
2008-08-28 14:30:00,118.93,119.29,118.89,119.18,155200.0,70.7442,70.9583,70.7204,70.8929,155200.0
2008-08-28 15:00:00,119.18,120.3,119.17,120.03,468100.0,70.8929,71.5591,70.887,71.3985,468100.0
2008-08-28 15:30:00,120.04,120.19,119.23,119.53,609300.0,71.4045,71.4937,70.9226,71.1011,609300.0
2008-08-29 09:30:00,119.18,119.18,117.37,118.49,547600.0,70.8929,70.8929,69.8162,70.4825,547600.0
2008-08-29 10:00:00,118.49,118.55,117.81,117.82,287500.0,70.4825,70.5182,70.078,70.0839,287500.0
2008-08-29 10:30:00,117.85,118.11,117.32,117.33,366600.0,70.1018,70.2564,69.7865,69.7924,366600.0
2008-08-29 11:00:00,117.34,117.41,116.65,116.98,452000.0,69.7984,69.84,69.388,69.5843,452000.0
2008-08-29 11:30:00,117.0,117.26,116.91,117.09,221700.0,69.5962,69.7508,69.5426,69.6497,221700.0
2008-08-29 12:00:00,117.09,117.2,116.9,117.09,163900.0,69.6497,69.7151,69.5367,69.6497,163900.0
2008-08-29 12:30:00,117.09,117.13,116.92,117.01,200100.0,69.6497,69.6735,69.5486,69.6021,200100.0
2008-08-29 13:00:00,117.0,117.26,116.97,117.2,164900.0,69.5962,69.7508,69.5783,69.7151,164900.0
2008-08-29 13:30:00,117.19,117.5,116.98,117.08,180400.0,69.7092,69.8936,69.5843,69.6437,180400.0
2008-08-29 14:00:00,117.1,117.23,116.91,116.97,100700.0,69.6556,69.733,69.5426,69.5783,100700.0
2008-08-29 14:30:00,116.94,117.06,116.86,117.0,132000.0,69.5605,69.6318,69.5129,69.5962,132000.0
2008-08-29 15:00:00,117.0,117.17,116.95,116.98,196300.0,69.5962,69.6973,69.5664,69.5843,196300.0
2008-08-29 15:30:00,116.97,117.21,116.39,116.5,389400.0,69.5783,69.7211,69.2333,69.2987,389400.0
2008-09-02 09:30:00,117.69,118.18,117.01,117.79,533600.0,70.0066,70.2981,69.6021,70.0661,533600.0
2008-09-02 10:00:00,117.84,118.09,117.51,117.77,357100.0,70.0958,70.2445,69.8995,70.0542,357100.0
2008-09-02 10:30:00,117.79,117.84,117.19,117.8,222400.0,70.0661,70.0958,69.7092,70.072,222400.0
2008-09-02 11:00:00,117.75,117.8,116.94,117.18,219700.0,70.0423,70.072,69.5605,69.7032,219700.0
2008-09-02 11:30:00,117.21,117.5,117.02,117.18,231900.0,69.7211,69.8936,69.608,69.7032,231900.0
2008-09-02 12:00:00,117.18,117.62,116.86,116.97,163700.0,69.7032,69.965,69.5129,69.5783,163700.0
2008-09-02 12:30:00,116.98,117.35,116.79,117.06,142500.0,69.5843,69.8043,69.4712,69.6318,142500.0
2008-09-02 13:00:00,117.07,117.42,116.68,116.79,245400.0,69.6378,69.846,69.4058,69.4712,245400.0
2008-09-02 13:30:00,116.82,117.09,116.25,116.29,181000.0,69.4891,69.6497,69.15,69.1738,181000.0
2008-09-02 14:00:00,116.29,116.62,116.17,116.43,225700.0,69.1738,69.3701,69.1024,69.2571,225700.0
2008-09-02 14:30:00,116.44,116.98,116.43,116.8,179800.0,69.263,69.5843,69.2571,69.4772,179800.0
2008-09-02 15:00:00,116.78,117.36,116.61,117.27,280700.0,69.4653,69.8103,69.3642,69.7568,280700.0
2008-09-02 15:30:00,117.27,117.48,116.99,117.4,511100.0,69.7568,69.8817,69.5902,69.8341,511100.0
2008-09-03 09:30:00,117.07,118.19,116.12,117.68,263100.0,69.6378,70.304,69.0727,70.0006,263100.0
2008-09-03 10:00:00,117.69,117.9,116.85,117.18,135900.0,70.0066,70.1315,69.5069,69.7032,135900.0
2008-09-03 10:30:00,117.25,117.38,116.85,116.91,156000.0,69.7449,69.8222,69.5069,69.5426,156000.0
2008-09-03 11:00:00,116.92,117.28,116.79,117.04,152700.0,69.5486,69.7627,69.4712,69.6199,152700.0
2008-09-03 11:30:00,117.02,117.1,116.02,116.07,139400.0,69.608,69.6556,69.0132,69.043,139400.0
2008-09-03 12:00:00,116.09,116.18,115.75,116.14,133000.0,69.0548,69.1084,68.8526,69.0846,133000.0
2008-09-03 12:30:00,116.14,116.27,115.9,116.02,78500.0,69.0846,69.1619,68.9418,69.0132,78500.0
2008-09-03 13:00:00,116.0,116.07,115.74,115.98,161200.0,69.0013,69.043,68.8467,68.9894,161200.0
2008-09-03 13:30:00,116.0,116.25,115.71,116.25,107000.0,69.0013,69.15,68.8288,69.15,107000.0
2008-09-03 14:00:00,116.22,116.3,115.66,115.88,132700.0,69.1322,69.1798,68.7991,68.9299,132700.0
2008-09-03 14:30:00,115.85,116.19,115.76,115.91,100100.0,68.9121,69.1143,68.8585,68.9478,100100.0
2008-09-03 15:00:00,115.92,116.34,115.75,116.08,158100.0,68.9537,69.2036,68.8526,69.0489,158100.0
2008-09-03 15:30:00,116.08,116.6,115.86,116.5,408500.0,69.0489,69.3582,68.918,69.2987,408500.0
2008-09-04 09:30:00,115.81,116.0,114.57,114.92,182300.0,68.8883,69.0013,68.1507,68.3589,182300.0
2008-09-04 10:00:00,114.98,115.65,114.68,115.42,191800.0,68.3946,68.7931,68.2161,68.6563,191800.0
2008-09-04 10:30:00,115.42,115.46,113.94,114.47,152000.0,68.6563,68.6801,67.7759,68.0912,152000.0
2008-09-04 11:00:00,114.43,114.45,113.61,113.99,203000.0,68.0674,68.0793,67.5796,67.8057,203000.0
2008-09-04 11:30:00,113.98,114.4,113.73,114.09,102300.0,67.7997,68.0496,67.651,67.8652,102300.0
2008-09-04 12:00:00,114.08,114.18,113.2,113.2,129900.0,67.8592,67.9187,67.3358,67.3358,129900.0
2008-09-04 12:30:00,113.2,113.46,113.0,113.22,93500.0,67.3358,67.4904,67.2168,67.3477,93500.0
2008-09-04 13:00:00,113.22,113.58,113.0,113.41,88600.0,67.3477,67.5618,67.2168,67.4607,88600.0
2008-09-04 13:30:00,113.44,113.47,113.0,113.42,115200.0,67.4785,67.4964,67.2168,67.4666,115200.0
2008-09-04 14:00:00,113.4,113.87,112.95,113.73,247000.0,67.4547,67.7343,67.1871,67.651,247000.0
2008-09-04 14:30:00,113.75,113.97,113.51,113.96,165800.0,67.6629,67.7938,67.5202,67.7878,165800.0
2008-09-04 15:00:00,113.99,114.03,113.64,113.73,290800.0,67.8057,67.8295,67.5975,67.651,290800.0
2008-09-04 15:30:00,113.73,114.0,113.47,113.85,537400.0,67.651,67.8116,67.4964,67.7224,537400.0
2008-09-05 09:30:00,112.88,113.84,112.52,113.16,232700.0,67.1454,67.7165,66.9313,67.312,232700.0
2008-09-05 10:00:00,113.17,113.84,112.89,113.04,178500.0,67.3179,67.7165,67.1514,67.2406,178500.0
2008-09-05 10:30:00,113.02,113.33,112.89,113.25,138100.0,67.2287,67.4131,67.1514,67.3655,138100.0
2008-09-05 11:00:00,113.3,114.06,113.02,113.9,100400.0,67.3952,67.8473,67.2287,67.7521,100400.0
2008-09-05 11:30:00,113.87,114.3,113.62,114.12,145500.0,67.7343,67.9901,67.5856,67.883,145500.0
2008-09-05 12:00:00,114.13,114.96,114.12,114.9,197900.0,67.889,68.3827,67.883,68.347,197900.0
2008-09-05 12:30:00,114.89,114.93,113.82,114.14,125700.0,68.341,68.3648,67.7046,67.8949,125700.0
2008-09-05 13:00:00,114.15,114.88,114.07,114.72,196600.0,67.9009,68.3351,67.8533,68.2399,196600.0
2008-09-05 13:30:00,114.74,115.52,114.67,115.34,284900.0,68.2518,68.7158,68.2102,68.6087,284900.0
2008-09-05 14:00:00,115.31,115.33,114.9,115.08,265000.0,68.5909,68.6028,68.347,68.4541,265000.0
2008-09-05 14:30:00,115.11,115.84,114.95,115.79,293400.0,68.4719,68.9061,68.3767,68.8764,293400.0
2008-09-05 15:00:00,115.78,116.34,115.58,115.99,397200.0,68.8704,69.2036,68.7515,68.9954,397200.0
2008-09-05 15:30:00,115.99,116.02,115.52,115.72,664500.0,68.9954,69.0132,68.7158,68.8348,664500.0
2008-09-08 09:30:00,118.01,119.95,115.55,116.5,399200.0,70.1969,71.3509,68.7336,69.2987,399200.0
2008-09-08 10:00:00,116.5,117.76,116.27,117.69,263300.0,69.2987,70.0482,69.1619,70.0066,263300.0
2008-09-08 10:30:00,117.69,117.99,116.61,116.61,245700.0,70.0066,70.185,69.3642,69.3642,245700.0
2008-09-08 11:00:00,116.63,117.58,115.91,117.23,240600.0,69.3761,69.9412,68.9478,69.733,240600.0
2008-09-08 11:30:00,117.22,117.43,116.66,116.93,216700.0,69.727,69.8519,69.3939,69.5545,216700.0
2008-09-08 12:00:00,116.92,117.0,116.46,116.87,188000.0,69.5486,69.5962,69.2749,69.5188,188000.0
2008-09-08 12:30:00,116.87,117.09,116.48,116.77,188500.0,69.5188,69.6497,69.2868,69.4593,188500.0
2008-09-08 13:00:00,116.77,116.84,116.53,116.69,142000.0,69.4593,69.501,69.3166,69.4118,142000.0
2008-09-08 13:30:00,116.63,117.04,116.54,116.62,130600.0,69.3761,69.6199,69.3225,69.3701,130600.0
2008-09-08 14:00:00,116.65,117.05,116.42,117.0,181300.0,69.388,69.6259,69.2511,69.5962,181300.0
2008-09-08 14:30:00,117.0,117.59,116.85,116.98,125900.0,69.5962,69.9471,69.5069,69.5843,125900.0
2008-09-08 15:00:00,116.96,117.38,116.43,117.37,145800.0,69.5724,69.8222,69.2571,69.8162,145800.0
2008-09-08 15:30:00,117.37,118.13,117.31,117.87,350900.0,69.8162,70.2683,69.7806,70.1137,350900.0
2008-09-09 09:30:00,119.0,119.33,117.92,119.32,226900.0,70.7858,70.9821,70.1434,70.9762,226900.0
2008-09-09 10:00:00,119.33,119.82,119.15,119.4,254700.0,70.9821,71.2736,70.8751,71.0238,254700.0
2008-09-09 10:30:00,119.4,119.41,118.34,118.63,187000.0,71.0238,71.0297,70.3932,70.5657,187000.0
2008-09-09 11:00:00,118.58,118.99,118.47,118.81,114800.0,70.536,70.7799,70.4706,70.6728,114800.0
2008-09-09 11:30:00,118.81,118.84,118.18,118.3,148400.0,70.6728,70.6907,70.2981,70.3694,148400.0
2008-09-09 12:00:00,118.3,118.41,117.8,118.02,160400.0,70.3694,70.4349,70.072,70.2029,160400.0
2008-09-09 12:30:00,118.0,118.24,117.35,117.58,119900.0,70.191,70.3338,69.8043,69.9412,119900.0
2008-09-09 13:00:00,117.59,117.77,117.09,117.14,116300.0,69.9471,70.0542,69.6497,69.6794,116300.0
2008-09-09 13:30:00,117.12,117.13,116.36,116.99,213900.0,69.6675,69.6735,69.2155,69.5902,213900.0
2008-09-09 14:00:00,116.96,117.65,116.78,117.57,195300.0,69.5724,69.9828,69.4653,69.9352,195300.0
2008-09-09 14:30:00,117.57,117.57,116.85,116.85,184700.0,69.9352,69.9352,69.5069,69.5069,184700.0
2008-09-09 15:00:00,116.87,117.41,116.77,117.26,219900.0,69.5188,69.84,69.4593,69.7508,219900.0
2008-09-09 15:30:00,117.27,117.66,115.84,115.95,507700.0,69.7568,69.9887,68.9061,68.9716,507700.0
2008-09-10 09:30:00,116.37,116.37,115.26,115.29,225800.0,69.2214,69.2214,68.5611,68.579,225800.0
2008-09-10 10:00:00,115.3,115.32,114.5,114.92,231400.0,68.5849,68.5968,68.1091,68.3589,231400.0
2008-09-10 10:30:00,114.89,115.15,114.38,114.73,200200.0,68.341,68.4957,68.0377,68.2459,200200.0
2008-09-10 11:00:00,114.72,115.41,114.48,115.27,144500.0,68.2399,68.6504,68.0972,68.5671,144500.0
2008-09-10 11:30:00,115.27,115.55,115.14,115.42,176700.0,68.5671,68.7336,68.4897,68.6563,176700.0
2008-09-10 12:00:00,115.43,115.71,114.96,115.21,127600.0,68.6623,68.8288,68.3827,68.5314,127600.0
2008-09-10 12:30:00,115.2,115.25,114.65,114.94,159300.0,68.5254,68.5552,68.1983,68.3708,159300.0
2008-09-10 13:00:00,114.96,115.0,114.38,114.45,127200.0,68.3827,68.4065,68.0377,68.0793,127200.0
2008-09-10 13:30:00,114.44,115.14,114.43,114.79,248900.0,68.0734,68.4897,68.0674,68.2816,248900.0
2008-09-10 14:00:00,114.8,115.1,114.55,114.76,399600.0,68.2875,68.466,68.1388,68.2637,399600.0
2008-09-10 14:30:00,114.77,115.06,114.55,114.62,237600.0,68.2697,68.4422,68.1388,68.1804,237600.0
2008-09-10 15:00:00,114.61,114.98,114.21,114.39,290100.0,68.1745,68.3946,67.9365,68.0436,290100.0
2008-09-10 15:30:00,114.37,114.61,113.8,114.17,542100.0,68.0317,68.1745,67.6927,67.9128,542100.0
2008-09-11 09:30:00,113.23,113.32,110.26,113.0,313400.0,67.3536,67.4071,65.5869,67.2168,313400.0
2008-09-11 10:00:00,112.99,114.64,112.94,113.93,173300.0,67.2108,68.1923,67.1811,67.77,173300.0
2008-09-11 10:30:00,113.9,114.97,113.77,114.62,169700.0,67.7521,68.3886,67.6748,68.1804,169700.0
2008-09-11 11:00:00,114.69,115.12,113.64,113.84,136000.0,68.2221,68.4779,67.5975,67.7165,136000.0
2008-09-11 11:30:00,113.83,114.26,113.55,113.96,111700.0,67.7105,67.9663,67.544,67.7878,111700.0
2008-09-11 12:00:00,113.96,114.2,113.82,113.95,147400.0,67.7878,67.9306,67.7046,67.7819,147400.0
2008-09-11 12:30:00,113.94,114.07,113.52,113.7,161900.0,67.7759,67.8533,67.5261,67.6332,161900.0
2008-09-11 13:00:00,113.69,113.76,113.12,113.49,172000.0,67.6272,67.6689,67.2882,67.5083,172000.0
2008-09-11 13:30:00,113.47,114.14,113.45,114.08,146700.0,67.4964,67.8949,67.4845,67.8592,146700.0
2008-09-11 14:00:00,114.09,114.57,113.92,114.44,97200.0,67.8652,68.1507,67.764,68.0734,97200.0
2008-09-11 14:30:00,114.36,114.54,114.11,114.24,80500.0,68.0258,68.1328,67.8771,67.9544,80500.0
2008-09-11 15:00:00,114.24,114.89,113.87,114.09,170700.0,67.9544,68.341,67.7343,67.8652,170700.0
2008-09-11 15:30:00,114.1,115.22,113.78,115.13,224000.0,67.8711,68.5373,67.6808,68.4838,224000.0
2008-09-12 09:30:00,115.0,116.89,114.45,116.58,230600.0,68.4065,69.5307,68.0793,69.3463,230600.0
2008-09-12 10:00:00,116.58,116.64,115.9,116.19,166400.0,69.3463,69.382,68.9418,69.1143,166400.0
2008-09-12 10:30:00,116.19,116.39,115.76,116.19,96600.0,69.1143,69.2333,68.8585,69.1143,96600.0
2008-09-12 11:00:00,116.23,116.89,116.04,116.81,144900.0,69.1381,69.5307,69.0251,69.4831,144900.0
2008-09-12 11:30:00,116.8,116.95,116.05,116.89,143600.0,69.4772,69.5664,69.0311,69.5307,143600.0
2008-09-12 12:00:00,116.86,116.95,116.45,116.68,104000.0,69.5129,69.5664,69.269,69.4058,104000.0
2008-09-12 12:30:00,116.7,116.94,116.06,116.07,74400.0,69.4177,69.5605,69.037,69.043,74400.0
2008-09-12 13:00:00,116.07,116.66,115.84,116.6,192400.0,69.043,69.3939,68.9061,69.3582,192400.0
2008-09-12 13:30:00,116.6,116.72,116.26,116.71,141200.0,69.3582,69.4296,69.156,69.4236,141200.0
2008-09-12 14:00:00,116.71,116.72,115.93,116.26,118000.0,69.4236,69.4296,68.9597,69.156,118000.0
2008-09-12 14:30:00,116.24,117.21,116.1,117.08,123500.0,69.1441,69.7211,69.0608,69.6437,123500.0
2008-09-12 15:00:00,117.09,117.17,116.6,116.97,183000.0,69.6497,69.6973,69.3582,69.5783,183000.0
2008-09-12 15:30:00,116.95,117.26,116.45,117.26,396500.0,69.5664,69.7508,69.269,69.7508,396500.0
2008-09-15 09:30:00,115.35,117.19,114.63,114.79,245900.0,68.6147,69.7092,68.1864,68.2816,245900.0
2008-09-15 10:00:00,114.83,115.97,114.81,115.18,354000.0,68.3053,68.9835,68.2935,68.5135,354000.0
2008-09-15 10:30:00,115.18,115.87,114.94,115.2,387000.0,68.5135,68.924,68.3708,68.5254,387000.0
2008-09-15 11:00:00,115.24,115.35,114.08,114.53,294400.0,68.5492,68.6147,67.8592,68.1269,294400.0
2008-09-15 11:30:00,114.5,114.53,113.31,113.52,379600.0,68.1091,68.1269,67.4012,67.5261,379600.0
2008-09-15 12:00:00,113.57,113.78,113.06,113.55,477200.0,67.5559,67.6808,67.2525,67.544,477200.0
2008-09-15 12:30:00,113.55,113.56,112.27,112.42,353300.0,67.544,67.5499,66.7826,66.8718,353300.0
2008-09-15 13:00:00,112.42,113.5,112.39,113.09,377400.0,66.8718,67.5142,66.8539,67.2703,377400.0
2008-09-15 13:30:00,113.1,113.38,112.59,113.14,314700.0,67.2763,67.4428,66.9729,67.3001,314700.0
2008-09-15 14:00:00,113.14,113.47,112.3,112.5,543800.0,67.3001,67.4964,66.8004,66.9194,543800.0
2008-09-15 14:30:00,112.5,115.4,111.3,111.91,434500.0,66.9194,68.6444,66.2056,66.5684,434500.0
2008-09-15 15:00:00,111.91,112.12,110.88,111.09,592500.0,66.5684,66.6933,65.9557,66.0807,592500.0
2008-09-15 15:30:00,110.97,112.93,110.89,111.86,857400.0,66.0093,67.1752,65.9617,66.5387,857400.0
2008-09-16 09:30:00,110.09,110.93,106.12,110.38,1261500.0,65.4858,65.9855,63.1243,65.6583,1261500.0
2008-09-16 10:00:00,110.43,110.83,109.74,110.03,622600.0,65.6881,65.926,65.2776,65.4501,622600.0
2008-09-16 10:30:00,110.03,110.7,109.8,110.64,420300.0,65.4501,65.8487,65.3133,65.813,420300.0
2008-09-16 11:00:00,110.66,111.37,110.41,110.51,295900.0,65.8249,66.2472,65.6762,65.7356,295900.0
2008-09-16 11:30:00,110.55,111.26,110.46,110.99,210700.0,65.7594,66.1818,65.7059,66.0212,210700.0
2008-09-16 12:00:00,110.97,111.26,110.04,110.41,315400.0,66.0093,66.1818,65.4561,65.6762,315400.0
2008-09-16 12:30:00,110.38,110.62,110.0,110.5,311700.0,65.6583,65.8011,65.4323,65.7297,311700.0
2008-09-16 13:00:00,110.5,110.66,110.04,110.09,226100.0,65.7297,65.8249,65.4561,65.4858,226100.0
2008-09-16 13:30:00,110.1,110.1,109.43,109.9,167900.0,65.4918,65.4918,65.0932,65.3728,167900.0
2008-09-16 14:00:00,109.87,110.45,108.18,110.02,409600.0,65.3549,65.7,64.3497,65.4442,409600.0
2008-09-16 14:30:00,110.01,112.59,109.62,112.32,555200.0,65.4382,66.9729,65.2062,66.8123,555200.0
2008-09-16 15:00:00,112.32,113.3,111.98,112.34,325900.0,66.8123,67.3952,66.6101,66.8242,325900.0
2008-09-16 15:30:00,112.34,113.21,111.91,112.11,512400.0,66.8242,67.3417,66.5684,66.6874,512400.0
2008-09-17 09:30:00,110.37,112.33,108.35,111.29,508900.0,65.6524,66.8183,64.4508,66.1996,508900.0
2008-09-17 10:00:00,111.29,111.3,110.24,110.35,384600.0,66.1996,66.2056,65.575,65.6405,384600.0
2008-09-17 10:30:00,110.4,110.75,109.9,110.62,158900.0,65.6702,65.8784,65.3728,65.8011,158900.0
2008-09-17 11:00:00,110.62,111.48,109.98,110.12,137700.0,65.8011,66.3126,65.4204,65.5037,137700.0
2008-09-17 11:30:00,110.13,111.47,109.74,111.25,154700.0,65.5096,66.3067,65.2776,66.1758,154700.0
2008-09-17 12:00:00,111.31,111.67,110.48,111.35,160100.0,66.2115,66.4257,65.7178,66.2353,160100.0
2008-09-17 12:30:00,111.33,111.86,110.56,110.58,189500.0,66.2234,66.5387,65.7654,65.7773,189500.0
2008-09-17 13:00:00,110.57,111.02,109.79,109.98,149900.0,65.7713,66.039,65.3074,65.4204,149900.0
2008-09-17 13:30:00,109.96,110.63,109.47,110.15,128100.0,65.4085,65.807,65.117,65.5215,128100.0
2008-09-17 14:00:00,110.17,110.77,109.43,110.69,181700.0,65.5334,65.8903,65.0932,65.8427,181700.0
2008-09-17 14:30:00,110.76,110.84,109.21,109.47,273900.0,65.8844,65.9319,64.9624,65.117,273900.0
2008-09-17 15:00:00,109.5,110.0,108.5,108.75,365000.0,65.1349,65.4323,64.54,64.6887,365000.0
2008-09-17 15:30:00,108.7,108.76,106.02,106.24,858700.0,64.659,64.6947,63.0648,63.1957,858700.0
2008-09-18 09:30:00,106.74,108.72,106.51,108.1,476000.0,63.4931,64.6709,63.3563,64.3021,476000.0
2008-09-18 10:00:00,108.07,109.75,108.05,109.67,474700.0,64.2842,65.2836,64.2723,65.236,474700.0
2008-09-18 10:30:00,109.69,109.99,108.96,109.11,313600.0,65.2479,65.4263,64.8136,64.9029,313600.0
2008-09-18 11:00:00,109.14,109.68,108.66,109.39,202900.0,64.9207,65.2419,64.6352,65.0694,202900.0
2008-09-18 11:30:00,109.38,110.06,108.41,109.09,260400.0,65.0635,65.468,64.4865,64.891,260400.0
2008-09-18 12:00:00,109.07,110.83,108.51,110.54,294600.0,64.8791,65.926,64.546,65.7535,294600.0
2008-09-18 12:30:00,110.57,110.64,107.47,107.51,275500.0,65.7713,65.813,63.9273,63.9511,275500.0
2008-09-18 13:00:00,107.57,109.52,107.33,108.66,317800.0,63.9868,65.1468,63.8441,64.6352,317800.0
2008-09-18 13:30:00,108.66,110.47,108.18,109.15,226600.0,64.6352,65.7119,64.3497,64.9267,226600.0
2008-09-18 14:00:00,109.15,110.94,108.87,110.74,440700.0,64.9267,65.9914,64.7601,65.8725,440700.0
2008-09-18 14:30:00,110.65,111.27,109.88,110.95,259700.0,65.8189,66.1877,65.3609,65.9974,259700.0
2008-09-18 15:00:00,110.95,114.89,110.85,113.75,441400.0,65.9974,68.341,65.9379,67.6629,441400.0
2008-09-18 15:30:00,113.76,114.29,112.93,113.66,707300.0,67.6689,67.9841,67.1752,67.6094,707300.0
2008-09-19 09:30:00,117.5,117.5,112.03,113.74,771100.0,69.8936,69.8936,66.6398,67.657,771100.0
2008-09-19 10:00:00,113.75,113.85,110.18,110.94,565400.0,67.6629,67.7224,65.5393,65.9914,565400.0
2008-09-19 10:30:00,110.92,111.76,109.12,111.14,580900.0,65.9795,66.4792,64.9088,66.1104,580900.0
2008-09-19 11:00:00,111.11,112.5,111.05,111.52,506500.0,66.0925,66.9194,66.0569,66.3364,506500.0
2008-09-19 11:30:00,111.56,112.66,111.22,112.58,212600.0,66.3602,67.0145,66.158,66.967,212600.0
2008-09-19 12:00:00,112.59,113.03,112.54,112.82,153600.0,66.9729,67.2346,66.9432,67.1097,153600.0
2008-09-19 12:30:00,112.82,112.83,112.44,112.51,168400.0,67.1097,67.1157,66.8837,66.9253,168400.0
2008-09-19 13:00:00,112.54,112.65,111.85,112.09,443800.0,66.9432,67.0086,66.5327,66.6755,443800.0
2008-09-19 13:30:00,112.05,112.05,110.76,110.88,309700.0,66.6517,66.6517,65.8844,65.9557,309700.0
2008-09-19 14:00:00,110.9,111.05,110.34,110.5,284000.0,65.9676,66.0569,65.6345,65.7297,284000.0
2008-09-19 14:30:00,110.54,110.84,109.52,110.14,275200.0,65.7535,65.9319,65.1468,65.5156,275200.0
2008-09-19 15:00:00,110.13,110.31,108.2,109.67,389500.0,65.5096,65.6167,64.3616,65.236,389500.0
2008-09-19 15:30:00,109.69,111.25,109.45,110.67,745000.0,65.2479,66.1758,65.1051,65.8308,745000.0
2008-09-22 09:30:00,109.76,111.5,106.2,107.5,576500.0,65.2895,66.3245,63.1719,63.9452,576500.0
2008-09-22 10:00:00,107.48,108.36,107.07,108.36,182500.0,63.9333,64.4567,63.6894,64.4567,182500.0
2008-09-22 10:30:00,108.31,108.31,107.34,107.95,168600.0,64.427,64.427,63.85,64.2129,168600.0
2008-09-22 11:00:00,107.91,108.28,107.22,107.42,167000.0,64.1891,64.4092,63.7786,63.8976,167000.0
2008-09-22 11:30:00,107.4,107.6,106.96,107.47,118100.0,63.8857,64.0047,63.624,63.9273,118100.0
2008-09-22 12:00:00,107.48,108.02,107.45,107.84,111900.0,63.9333,64.2545,63.9154,64.1474,111900.0
2008-09-22 12:30:00,107.86,108.12,107.3,107.74,109100.0,64.1593,64.314,63.8262,64.0879,109100.0
2008-09-22 13:00:00,107.74,107.82,107.35,107.66,109000.0,64.0879,64.1355,63.856,64.0404,109000.0
2008-09-22 13:30:00,107.63,107.63,107.0,107.34,155400.0,64.0225,64.0225,63.6478,63.85,155400.0
2008-09-22 14:00:00,107.38,107.93,107.14,107.82,178800.0,63.8738,64.201,63.731,64.1355,178800.0
2008-09-22 14:30:00,107.88,108.37,107.81,108.24,181900.0,64.1712,64.4627,64.1296,64.3854,181900.0
2008-09-22 15:00:00,108.24,108.99,108.09,108.2,273200.0,64.3854,64.8315,64.2961,64.3616,273200.0
2008-09-22 15:30:00,108.2,108.69,107.78,108.26,358000.0,64.3616,64.653,64.1117,64.3973,358000.0
2008-09-23 09:30:00,108.25,109.58,106.01,109.08,225600.0,64.3913,65.1824,63.0589,64.885,225600.0
2008-09-23 10:00:00,109.1,109.38,108.67,108.86,215200.0,64.8969,65.0635,64.6411,64.7542,215200.0
2008-09-23 10:30:00,108.86,109.35,108.45,109.2,210400.0,64.7542,65.0456,64.5103,64.9564,210400.0
2008-09-23 11:00:00,109.2,109.86,108.94,109.47,164600.0,64.9564,65.349,64.8017,65.117,164600.0
2008-09-23 11:30:00,109.53,109.6,108.69,108.71,117200.0,65.1527,65.1943,64.653,64.6649,117200.0
2008-09-23 12:00:00,108.69,109.45,108.42,108.97,114600.0,64.653,65.1051,64.4924,64.8196,114600.0
2008-09-23 12:30:00,108.97,109.33,108.38,108.45,113800.0,64.8196,65.0337,64.4686,64.5103,113800.0
2008-09-23 13:00:00,108.45,108.65,107.78,108.23,162400.0,64.5103,64.6292,64.1117,64.3794,162400.0
2008-09-23 13:30:00,108.23,108.33,107.25,107.98,223800.0,64.3794,64.4389,63.7965,64.2307,223800.0
2008-09-23 14:00:00,107.95,109.03,107.75,108.82,150200.0,64.2129,64.8553,64.0939,64.7304,150200.0
2008-09-23 14:30:00,108.75,109.37,108.35,109.1,235800.0,64.6887,65.0575,64.4508,64.8969,235800.0
2008-09-23 15:00:00,109.07,109.43,108.83,108.86,175000.0,64.8791,65.0932,64.7363,64.7542,175000.0
2008-09-23 15:30:00,108.83,108.95,107.24,107.55,385900.0,64.7363,64.8077,63.7905,63.9749,385900.0
2008-09-24 09:30:00,107.66,108.89,107.02,108.6,225600.0,64.0404,64.772,63.6597,64.5995,225600.0
2008-09-24 10:00:00,108.55,109.11,107.94,108.42,141700.0,64.5698,64.9029,64.2069,64.4924,141700.0
2008-09-24 10:30:00,108.46,108.93,108.08,108.85,176200.0,64.5162,64.7958,64.2902,64.7482,176200.0
2008-09-24 11:00:00,108.93,108.93,108.17,108.64,142000.0,64.7958,64.7958,64.3437,64.6233,142000.0
2008-09-24 11:30:00,108.6,108.87,107.88,108.47,77900.0,64.5995,64.7601,64.1712,64.5222,77900.0
2008-09-24 12:00:00,108.48,108.59,107.71,107.97,78100.0,64.5281,64.5936,64.0701,64.2248,78100.0
2008-09-24 12:30:00,108.01,108.14,107.51,107.78,86500.0,64.2485,64.3259,63.9511,64.1117,86500.0
2008-09-24 13:00:00,107.78,108.77,107.73,108.66,61300.0,64.1117,64.7006,64.082,64.6352,61300.0
2008-09-24 13:30:00,108.62,108.69,107.71,107.83,137300.0,64.6114,64.653,64.0701,64.1415,137300.0
2008-09-24 14:00:00,107.77,108.05,107.33,107.47,152000.0,64.1058,64.2723,63.8441,63.9273,152000.0
2008-09-24 14:30:00,107.46,108.07,107.45,107.83,120600.0,63.9214,64.2842,63.9154,64.1415,120600.0
2008-09-24 15:00:00,107.75,108.04,107.27,107.69,99900.0,64.0939,64.2664,63.8084,64.0582,99900.0
2008-09-24 15:30:00,107.69,107.99,106.58,107.71,284400.0,64.0582,64.2367,63.3979,64.0701,284400.0
2008-09-25 09:30:00,108.71,109.47,107.9,109.36,155200.0,64.6649,65.117,64.1831,65.0516,155200.0
2008-09-25 10:00:00,109.19,109.99,108.85,109.26,103700.0,64.9505,65.4263,64.7482,64.9921,103700.0
2008-09-25 10:30:00,109.21,109.89,109.15,109.79,117800.0,64.9624,65.3668,64.9267,65.3074,117800.0
2008-09-25 11:00:00,109.83,111.2,109.55,111.04,340500.0,65.3312,66.1461,65.1646,66.0509,340500.0
2008-09-25 11:30:00,111.05,111.26,110.44,110.76,153500.0,66.0569,66.1818,65.694,65.8844,153500.0
2008-09-25 12:00:00,110.76,111.14,110.24,111.01,118500.0,65.8844,66.1104,65.575,66.0331,118500.0
2008-09-25 12:30:00,110.99,111.38,110.53,110.64,188300.0,66.0212,66.2532,65.7475,65.813,188300.0
2008-09-25 13:00:00,110.64,111.65,110.43,110.98,326200.0,65.813,66.4138,65.6881,66.0152,326200.0
2008-09-25 13:30:00,110.91,111.43,110.57,110.6,165300.0,65.9736,66.2829,65.7713,65.7892,165300.0
2008-09-25 14:00:00,110.6,110.64,109.99,110.46,123000.0,65.7892,65.813,65.4263,65.7059,123000.0
2008-09-25 14:30:00,110.49,110.81,110.1,110.78,96000.0,65.7237,65.9141,65.4918,65.8963,96000.0
2008-09-25 15:00:00,110.75,111.15,110.43,111.02,144600.0,65.8784,66.1163,65.6881,66.039,144600.0
2008-09-25 15:30:00,110.97,111.11,109.99,110.57,228300.0,66.0093,66.0925,65.4263,65.7713,228300.0
2008-09-26 09:30:00,109.37,110.02,107.01,109.8,202500.0,65.0575,65.4442,63.6537,65.3133,202500.0
2008-09-26 10:00:00,109.69,110.54,109.5,110.28,199600.0,65.2479,65.7535,65.1349,65.5988,199600.0
2008-09-26 10:30:00,110.26,111.2,110.12,111.02,154400.0,65.5869,66.1461,65.5037,66.039,154400.0
2008-09-26 11:00:00,111.05,111.51,110.65,111.09,138800.0,66.0569,66.3305,65.8189,66.0807,138800.0
2008-09-26 11:30:00,111.04,111.55,110.95,111.24,166300.0,66.0509,66.3543,65.9974,66.1699,166300.0
2008-09-26 12:00:00,111.25,112.05,111.25,111.8,132400.0,66.1758,66.6517,66.1758,66.503,132400.0
2008-09-26 12:30:00,111.84,112.05,111.39,111.49,94200.0,66.5268,66.6517,66.2591,66.3186,94200.0
2008-09-26 13:00:00,111.51,111.78,111.2,111.42,131400.0,66.3305,66.4911,66.1461,66.2769,131400.0
2008-09-26 13:30:00,111.43,111.98,111.3,111.48,81400.0,66.2829,66.6101,66.2056,66.3126,81400.0
2008-09-26 14:00:00,111.49,112.04,111.4,111.67,77800.0,66.3186,66.6457,66.2651,66.4257,77800.0
2008-09-26 14:30:00,111.64,111.82,111.34,111.39,75400.0,66.4078,66.5149,66.2294,66.2591,75400.0
2008-09-26 15:00:00,111.28,112.38,110.85,112.16,161900.0,66.1937,66.848,65.9379,66.7171,161900.0
2008-09-26 15:30:00,112.17,112.87,112.09,112.56,356700.0,66.7231,67.1395,66.6755,66.9551,356700.0
2008-09-29 09:30:00,111.32,115.01,111.27,113.52,355100.0,66.2175,68.4124,66.1877,67.5261,355100.0
2008-09-29 10:00:00,113.52,114.25,112.33,112.88,246500.0,67.5261,67.9603,66.8183,67.1454,246500.0
2008-09-29 10:30:00,112.8,113.08,112.01,112.84,182800.0,67.0978,67.2644,66.6279,67.1216,182800.0
2008-09-29 11:00:00,112.78,113.0,111.99,112.06,171500.0,67.0859,67.2168,66.616,66.6576,171500.0
2008-09-29 11:30:00,112.11,112.47,111.56,111.98,135600.0,66.6874,66.9015,66.3602,66.6101,135600.0
2008-09-29 12:00:00,112.05,113.51,110.91,111.17,129700.0,66.6517,67.5202,65.9736,66.1282,129700.0
2008-09-29 12:30:00,111.19,111.71,110.52,110.78,169500.0,66.1401,66.4495,65.7416,65.8963,169500.0
2008-09-29 13:00:00,110.68,111.59,110.33,111.55,124200.0,65.8368,66.3781,65.6286,66.3543,124200.0
2008-09-29 13:30:00,111.55,112.71,107.55,110.96,411200.0,66.3543,67.0443,63.9749,66.0033,411200.0
2008-09-29 14:00:00,111.04,112.19,110.47,111.08,295800.0,66.0509,66.735,65.7119,66.0747,295800.0
2008-09-29 14:30:00,111.04,111.29,110.25,110.44,132400.0,66.0509,66.1996,65.581,65.694,132400.0
2008-09-29 15:00:00,110.29,110.83,109.5,109.76,260400.0,65.6048,65.926,65.1349,65.2895,260400.0
2008-09-29 15:30:00,109.84,110.65,109.5,110.31,375900.0,65.3371,65.8189,65.1349,65.6167,375900.0
2008-09-30 09:30:00,110.26,112.31,108.6,109.09,345100.0,65.5869,66.8064,64.5995,64.891,345100.0
2008-09-30 10:00:00,109.14,109.83,108.24,108.35,276300.0,64.9207,65.3312,64.3854,64.4508,276300.0
2008-09-30 10:30:00,108.34,109.49,108.19,109.0,234200.0,64.4448,65.1289,64.3556,64.8374,234200.0
2008-09-30 11:00:00,109.01,109.42,108.8,109.22,151700.0,64.8434,65.0873,64.7185,64.9683,151700.0
2008-09-30 11:30:00,109.27,110.21,109.09,109.5,245600.0,64.998,65.5572,64.891,65.1349,245600.0
2008-09-30 12:00:00,109.51,109.6,109.0,109.3,158200.0,65.1408,65.1943,64.8374,65.0159,158200.0
2008-09-30 12:30:00,109.27,109.85,109.15,109.65,326300.0,64.998,65.3431,64.9267,65.2241,326300.0
2008-09-30 13:00:00,109.64,109.64,109.12,109.54,183400.0,65.2181,65.2181,64.9088,65.1587,183400.0
2008-09-30 13:30:00,109.49,109.95,109.2,109.32,227900.0,65.1289,65.4025,64.9564,65.0278,227900.0
2008-09-30 14:00:00,109.35,109.58,109.14,109.51,192800.0,65.0456,65.1824,64.9207,65.1408,192800.0
2008-09-30 14:30:00,109.5,109.58,109.29,109.48,236000.0,65.1349,65.1824,65.0099,65.123,236000.0
2008-09-30 15:00:00,109.45,109.93,109.14,109.7,284200.0,65.1051,65.3906,64.9207,65.2538,284200.0
2008-09-30 15:30:00,109.74,110.59,108.81,109.88,435700.0,65.2776,65.7832,64.7244,65.3609,435700.0
2008-10-01 09:30:00,108.9,109.7,107.53,107.72,202800.0,64.778,65.2538,63.963,64.076,202800.0
2008-10-01 10:00:00,107.69,108.59,107.5,108.59,173100.0,64.0582,64.5936,63.9452,64.5936,173100.0
2008-10-01 10:30:00,108.54,108.89,107.9,107.9,298900.0,64.5638,64.772,64.1831,64.1831,298900.0
2008-10-01 11:00:00,107.93,108.06,107.71,107.94,134000.0,64.201,64.2783,64.0701,64.2069,134000.0
2008-10-01 11:30:00,107.93,108.0,107.75,107.92,92700.0,64.201,64.2426,64.0939,64.195,92700.0
2008-10-01 12:00:00,107.91,108.05,107.82,107.99,231800.0,64.1891,64.2723,64.1355,64.2367,231800.0
2008-10-01 12:30:00,108.0,108.55,107.62,108.49,171100.0,64.2426,64.5698,64.0166,64.5341,171100.0
2008-10-01 13:00:00,108.53,108.63,108.0,108.28,146500.0,64.5579,64.6173,64.2426,64.4092,146500.0
2008-10-01 13:30:00,108.26,108.74,107.49,108.09,183300.0,64.3973,64.6828,63.9392,64.2961,183300.0
2008-10-01 14:00:00,108.14,109.05,107.84,108.95,142300.0,64.3259,64.8672,64.1474,64.8077,142300.0
2008-10-01 14:30:00,108.9,109.1,108.41,108.82,128200.0,64.778,64.8969,64.4865,64.7304,128200.0
2008-10-01 15:00:00,108.75,108.85,107.94,108.4,218700.0,64.6887,64.7482,64.2069,64.4805,218700.0
2008-10-01 15:30:00,108.4,109.48,108.19,108.87,572800.0,64.4805,65.123,64.3556,64.7601,572800.0
2008-10-02 09:30:00,108.2,109.49,107.96,108.93,328800.0,64.3616,65.1289,64.2188,64.7958,328800.0
2008-10-02 10:00:00,108.82,109.33,108.36,109.19,236200.0,64.7304,65.0337,64.4567,64.9505,236200.0
2008-10-02 10:30:00,109.23,109.61,108.99,109.23,156900.0,64.9743,65.2003,64.8315,64.9743,156900.0
2008-10-02 11:00:00,109.17,109.54,108.65,109.08,186100.0,64.9386,65.1587,64.6292,64.885,186100.0
2008-10-02 11:30:00,109.08,109.51,108.88,108.9,129500.0,64.885,65.1408,64.7661,64.778,129500.0
2008-10-02 12:00:00,108.9,108.94,107.96,107.96,217300.0,64.778,64.8017,64.2188,64.2188,217300.0
2008-10-02 12:30:00,107.94,108.0,106.97,107.24,212400.0,64.2069,64.2426,63.6299,63.7905,212400.0
2008-10-02 13:00:00,107.2,107.26,106.71,107.18,213600.0,63.7667,63.8024,63.4753,63.7548,213600.0
2008-10-02 13:30:00,107.18,107.73,106.35,106.87,266300.0,63.7548,64.082,63.2611,63.5704,266300.0
2008-10-02 14:00:00,106.94,106.98,105.66,105.71,235100.0,63.6121,63.6359,62.8507,62.8804,235100.0
2008-10-02 14:30:00,105.74,105.77,104.29,105.28,407000.0,62.8983,62.9161,62.0357,62.6246,407000.0
2008-10-02 15:00:00,105.21,105.79,104.41,104.63,370000.0,62.583,62.928,62.1071,62.238,370000.0
2008-10-02 15:30:00,104.66,104.94,102.87,104.63,842200.0,62.2558,62.4224,61.1911,62.238,842200.0
2008-10-03 09:30:00,105.57,107.32,105.53,106.42,188200.0,62.7971,63.8381,62.7733,63.3028,188200.0
2008-10-03 10:00:00,106.42,106.71,105.25,105.31,264400.0,63.3028,63.4753,62.6068,62.6425,264400.0
2008-10-03 10:30:00,105.35,105.64,105.13,105.35,250900.0,62.6663,62.8388,62.5354,62.6663,250900.0
2008-10-03 11:00:00,105.36,105.92,104.78,104.89,161100.0,62.6722,63.0053,62.3272,62.3927,161100.0
2008-10-03 11:30:00,104.89,105.58,104.81,105.19,125600.0,62.3927,62.8031,62.3451,62.5711,125600.0
2008-10-03 12:00:00,105.2,105.64,104.86,105.32,118400.0,62.5771,62.8388,62.3748,62.6484,118400.0
2008-10-03 12:30:00,105.32,106.46,105.2,106.21,78500.0,62.6484,63.3265,62.5771,63.1778,78500.0
2008-10-03 13:00:00,106.22,107.12,105.63,106.24,261000.0,63.1838,63.7191,62.8328,63.1957,261000.0
2008-10-03 13:30:00,106.32,106.36,104.98,105.78,204900.0,63.2433,63.2671,62.4462,62.9221,204900.0
2008-10-03 14:00:00,105.79,106.2,105.0,105.26,192400.0,62.928,63.1719,62.4581,62.6127,192400.0
2008-10-03 14:30:00,105.24,106.42,104.9,106.4,161600.0,62.6008,63.3028,62.3986,63.2909,161600.0
2008-10-03 15:00:00,106.36,106.61,105.23,105.48,309700.0,63.2671,63.4158,62.5949,62.7436,309700.0
2008-10-03 15:30:00,105.45,105.75,104.66,104.88,379500.0,62.7258,62.9042,62.2558,62.3867,379500.0
2008-10-06 09:30:00,103.31,105.11,102.15,104.98,281100.0,61.4528,62.5235,60.7628,62.4462,281100.0
2008-10-06 10:00:00,104.98,105.12,103.7,104.25,269700.0,62.4462,62.5295,61.6848,62.012,269700.0
2008-10-06 10:30:00,104.25,104.25,101.9,102.47,288000.0,62.012,62.012,60.6141,60.9531,288000.0
2008-10-06 11:00:00,102.48,103.48,102.13,103.22,225500.0,60.9591,61.5539,60.7509,61.3993,225500.0
2008-10-06 11:30:00,103.18,103.19,102.47,102.9,136100.0,61.3755,61.3814,60.9531,61.2089,136100.0
2008-10-06 12:00:00,102.92,103.44,102.26,102.37,94000.0,61.2208,61.5301,60.8282,60.8937,94000.0
2008-10-06 12:30:00,102.4,102.73,102.0,102.0,115800.0,60.9115,61.1078,60.6736,60.6736,115800.0
2008-10-06 13:00:00,102.0,103.14,101.65,102.71,180600.0,60.6736,61.3517,60.4654,61.0959,180600.0
2008-10-06 13:30:00,102.69,102.88,101.98,102.31,181400.0,61.084,61.197,60.6617,60.858,181400.0
2008-10-06 14:00:00,102.32,102.86,101.63,102.1,247600.0,60.8639,61.1851,60.4535,60.7331,247600.0
2008-10-06 14:30:00,102.05,102.36,101.35,101.97,235800.0,60.7033,60.8877,60.2869,60.6557,235800.0
2008-10-06 15:00:00,101.99,103.83,101.48,103.5,341000.0,60.6676,61.7621,60.3643,61.5658,341000.0
2008-10-06 15:30:00,103.51,103.96,102.34,103.22,577900.0,61.5718,61.8395,60.8758,61.3993,577900.0
2008-10-07 09:30:00,103.8,105.82,102.2,104.87,466700.0,61.7443,62.9459,60.7925,62.3808,466700.0
2008-10-07 10:00:00,104.86,105.48,104.1,104.51,371100.0,62.3748,62.7436,61.9227,62.1666,371100.0
2008-10-07 10:30:00,104.56,105.0,103.64,103.96,198000.0,62.1964,62.4581,61.6491,61.8395,198000.0
2008-10-07 11:00:00,103.95,104.26,102.47,102.49,216300.0,61.8335,62.0179,60.9531,60.965,216300.0
2008-10-07 11:30:00,102.49,103.3,102.06,102.2,269000.0,60.965,61.4469,60.7093,60.7925,269000.0
2008-10-07 12:00:00,102.24,103.2,101.72,102.27,209300.0,60.8163,61.3874,60.507,60.8342,209300.0
2008-10-07 12:30:00,102.22,102.38,99.73,100.9,466500.0,60.8044,60.8996,59.3233,60.0192,466500.0
2008-10-07 13:00:00,100.93,102.12,100.93,101.72,397400.0,60.0371,60.7449,60.0371,60.507,397400.0
2008-10-07 13:30:00,101.72,102.26,100.24,100.3,448200.0,60.507,60.8282,59.6267,59.6623,448200.0
2008-10-07 14:00:00,100.45,102.25,100.26,101.99,404700.0,59.7516,60.8223,59.6385,60.6676,404700.0
2008-10-07 14:30:00,101.98,102.29,100.58,100.82,269600.0,60.6617,60.8461,59.8289,59.9717,269600.0
2008-10-07 15:00:00,100.85,101.33,99.75,100.07,311100.0,59.9895,60.275,59.3352,59.5255,311100.0
2008-10-07 15:30:00,100.07,100.64,99.0,99.23,530000.0,59.5255,59.8646,58.8891,59.0259,530000.0
2008-10-08 09:30:00,97.02,101.24,96.0,100.19,415900.0,57.7113,60.2215,57.1045,59.5969,415900.0
2008-10-08 10:00:00,100.19,100.98,99.66,100.1,381500.0,59.5969,60.0668,59.2816,59.5434,381500.0
2008-10-08 10:30:00,100.17,101.03,100.0,100.86,370100.0,59.585,60.0966,59.4839,59.9955,370100.0
2008-10-08 11:00:00,100.92,100.93,99.54,100.29,430100.0,60.0311,60.0371,59.2103,59.6564,430100.0
2008-10-08 11:30:00,100.12,100.21,99.24,99.86,375800.0,59.5553,59.6088,59.0318,59.4006,375800.0
2008-10-08 12:00:00,99.86,99.99,98.01,98.19,354000.0,59.4006,59.4779,58.3002,58.4072,354000.0
2008-10-08 12:30:00,98.15,98.82,97.32,98.58,378300.0,58.3834,58.782,57.8897,58.6392,378300.0
2008-10-08 13:00:00,98.55,100.85,98.51,100.02,242400.0,58.6214,59.9895,58.5976,59.4958,242400.0
2008-10-08 13:30:00,100.0,101.17,99.92,101.01,289400.0,59.4839,60.1799,59.4363,60.0847,289400.0
2008-10-08 14:00:00,101.02,101.48,99.77,99.89,480000.0,60.0906,60.3643,59.3471,59.4185,480000.0
2008-10-08 14:30:00,99.89,100.01,98.76,99.25,515200.0,59.4185,59.4898,58.7463,59.0378,515200.0
2008-10-08 15:00:00,99.28,100.53,98.91,100.07,418800.0,59.0556,59.7992,58.8355,59.5255,418800.0
2008-10-08 15:30:00,100.07,100.79,98.01,98.01,495700.0,59.5255,59.9538,58.3002,58.3002,495700.0
2008-10-09 09:30:00,98.25,99.23,97.47,98.08,274100.0,58.4429,59.0259,57.9789,58.3418,274100.0
2008-10-09 10:00:00,98.17,98.35,97.62,98.0,277100.0,58.3953,58.5024,58.0682,58.2942,277100.0
2008-10-09 10:30:00,97.96,99.98,97.85,99.46,355100.0,58.2704,59.472,58.205,59.1627,355100.0
2008-10-09 11:00:00,99.46,100.12,98.7,99.14,349400.0,59.1627,59.5553,58.7106,58.9723,349400.0
2008-10-09 11:30:00,99.14,99.63,98.58,98.7,241200.0,58.9723,59.2638,58.6392,58.7106,241200.0
2008-10-09 12:00:00,98.73,99.33,98.59,99.03,220500.0,58.7284,59.0853,58.6452,58.9069,220500.0
2008-10-09 12:30:00,99.04,99.16,98.08,98.31,273100.0,58.9128,58.9842,58.3418,58.4786,273100.0
2008-10-09 13:00:00,98.33,99.17,98.2,98.66,149200.0,58.4905,58.9902,58.4132,58.6868,149200.0
2008-10-09 13:30:00,98.74,98.85,97.42,97.67,263200.0,58.7344,58.7998,57.9492,58.0979,263200.0
2008-10-09 14:00:00,97.66,98.01,97.05,97.06,309000.0,58.092,58.3002,57.7291,57.7351,309000.0
2008-10-09 14:30:00,97.06,97.91,97.04,97.38,302200.0,57.7351,58.2407,57.7232,57.9254,302200.0
2008-10-09 15:00:00,97.4,97.47,95.05,95.3,462300.0,57.9373,57.9789,56.5394,56.6881,462300.0
2008-10-09 15:30:00,95.24,95.43,91.66,93.02,1024000.0,56.6525,56.7655,54.5229,55.3319,1024000.0
2008-10-10 09:30:00,89.5,89.5,82.1,88.14,959500.0,53.2381,53.2381,48.8363,52.4291,959500.0
2008-10-10 10:00:00,88.16,90.56,87.64,89.81,530300.0,52.441,53.8686,52.1317,53.4225,530300.0
2008-10-10 10:30:00,89.81,90.4,87.83,89.5,418700.0,53.4225,53.7734,52.2447,53.2381,418700.0
2008-10-10 11:00:00,89.7,89.82,87.59,87.75,272700.0,53.357,53.4284,52.1019,52.1971,272700.0
2008-10-10 11:30:00,87.66,88.32,86.92,87.9,295700.0,52.1436,52.5362,51.7034,52.2863,295700.0
2008-10-10 12:00:00,87.85,88.27,86.5,86.95,674100.0,52.2566,52.5064,51.4536,51.7212,674100.0
2008-10-10 12:30:00,86.9,87.67,86.19,86.5,457600.0,51.6915,52.1495,51.2692,51.4536,457600.0
2008-10-10 13:00:00,86.5,86.6,82.64,83.24,778400.0,51.4536,51.513,49.1575,49.5144,778400.0
2008-10-10 13:30:00,83.22,83.59,82.53,83.01,668300.0,49.5025,49.7226,49.0921,49.3776,668300.0
2008-10-10 14:00:00,82.99,85.31,81.76,83.98,707900.0,49.3657,50.7457,48.634,49.9546,707900.0
2008-10-10 14:30:00,83.99,84.98,83.5,84.32,302400.0,49.9605,50.5494,49.669,50.1568,302400.0
2008-10-10 15:00:00,84.38,90.38,84.12,90.09,572700.0,50.1925,53.7615,50.0378,53.589,572700.0
2008-10-10 15:30:00,90.03,94.08,86.21,88.03,1157000.0,53.5533,55.9624,51.2811,52.3637,1157000.0
2008-10-13 09:30:00,89.52,89.99,87.91,89.13,552000.0,53.25,53.5296,52.2923,53.018,552000.0
2008-10-13 10:00:00,89.14,89.92,88.78,89.78,441500.0,53.0239,53.4879,52.8098,53.4046,441500.0
2008-10-13 10:30:00,89.76,90.08,89.0,89.0,338200.0,53.3927,53.5831,52.9407,52.9407,338200.0
2008-10-13 11:00:00,89.0,89.32,88.7,89.01,281600.0,52.9407,53.131,52.7622,52.9466,281600.0
2008-10-13 11:30:00,89.07,89.69,89.0,89.18,252800.0,52.9823,53.3511,52.9407,53.0477,252800.0
2008-10-13 12:00:00,89.19,90.4,88.91,90.31,258500.0,53.0537,53.7734,52.8871,53.7199,258500.0
2008-10-13 12:30:00,90.31,90.51,89.51,89.66,157800.0,53.7199,53.8389,53.244,53.3333,157800.0
2008-10-13 13:00:00,89.71,89.79,89.08,89.3,150200.0,53.363,53.4106,52.9882,53.1191,150200.0
2008-10-13 13:30:00,89.3,89.53,88.44,89.16,214600.0,53.1191,53.2559,52.6076,53.0358,214600.0
2008-10-13 14:00:00,89.18,89.4,88.65,88.65,241000.0,53.0477,53.1786,52.7325,52.7325,241000.0
2008-10-13 14:30:00,88.69,89.5,88.51,89.43,193700.0,52.7563,53.2381,52.6492,53.1964,193700.0
2008-10-13 15:00:00,89.43,89.93,89.2,89.28,324100.0,53.1964,53.4939,53.0596,53.1072,324100.0
2008-10-13 15:30:00,89.3,90.52,89.15,90.45,781800.0,53.1191,53.8448,53.0299,53.8032,781800.0
2008-10-14 09:30:00,93.4,96.85,92.76,93.29,663300.0,55.558,57.6101,55.1773,55.4925,663300.0
2008-10-14 10:00:00,93.33,94.33,92.95,93.99,521800.0,55.5163,56.1112,55.2903,55.9089,521800.0
2008-10-14 10:30:00,94.02,94.38,92.19,94.3,568800.0,55.9268,56.1409,54.8382,56.0933,568800.0
2008-10-14 11:00:00,94.34,95.66,93.77,95.36,342200.0,56.1171,56.9023,55.778,56.7238,342200.0
2008-10-14 11:30:00,95.45,95.91,94.95,95.6,231600.0,56.7774,57.051,56.48,56.8666,231600.0
2008-10-14 12:00:00,95.6,95.99,95.03,95.89,274400.0,56.8666,57.0986,56.5275,57.0391,274400.0
2008-10-14 12:30:00,95.89,96.32,95.37,95.39,224600.0,57.0391,57.2949,56.7298,56.7417,224600.0
2008-10-14 13:00:00,95.38,95.45,94.92,95.15,212000.0,56.7357,56.7774,56.4621,56.5989,212000.0
2008-10-14 13:30:00,95.19,95.68,94.69,95.3,218600.0,56.6227,56.9142,56.3253,56.6881,218600.0
2008-10-14 14:00:00,95.33,95.59,94.25,95.51,284200.0,56.706,56.8606,56.0636,56.8131,284200.0
2008-10-14 14:30:00,95.56,95.62,93.15,93.48,308400.0,56.8428,56.8785,55.4092,55.6055,308400.0
2008-10-14 15:00:00,93.45,95.62,93.33,95.62,321200.0,55.5877,56.8785,55.5163,56.8785,321200.0
2008-10-14 15:30:00,95.62,96.85,94.99,95.1,432000.0,56.8785,57.6101,56.5037,56.5692,432000.0
2008-10-15 09:30:00,95.94,95.94,92.16,93.1,386800.0,57.0688,57.0688,54.8204,55.3795,386800.0
2008-10-15 10:00:00,93.13,93.2,92.5,92.78,258600.0,55.3973,55.439,55.0226,55.1892,258600.0
2008-10-15 10:30:00,92.79,93.26,91.67,91.75,204700.0,55.1951,55.4747,54.5289,54.5765,204700.0
2008-10-15 11:00:00,91.73,92.09,91.21,91.94,193800.0,54.5646,54.7787,54.2553,54.6895,193800.0
2008-10-15 11:30:00,91.93,92.7,91.88,92.52,121200.0,54.6835,55.1416,54.6538,55.0345,121200.0
2008-10-15 12:00:00,92.57,92.94,91.5,91.71,93500.0,55.0642,55.2843,54.4278,54.5527,93500.0
2008-10-15 12:30:00,91.77,92.7,91.73,92.4,84200.0,54.5884,55.1416,54.5646,54.9631,84200.0
2008-10-15 13:00:00,92.4,92.43,91.1,91.43,112200.0,54.9631,54.981,54.1898,54.3861,112200.0
2008-10-15 13:30:00,91.44,91.52,90.26,90.35,170700.0,54.3921,54.4397,53.6902,53.7437,170700.0
2008-10-15 14:00:00,90.37,90.63,89.6,90.58,191300.0,53.7556,53.9102,53.2976,53.8805,191300.0
2008-10-15 14:30:00,90.6,91.66,90.37,91.0,172500.0,53.8924,54.5229,53.7556,54.1303,172500.0
2008-10-15 15:00:00,91.04,92.08,90.45,90.57,199800.0,54.1541,54.7728,53.8032,53.8746,199800.0
2008-10-15 15:30:00,90.58,90.7,86.8,87.05,526600.0,53.8805,53.9519,51.632,51.7807,526600.0
2008-10-16 09:30:00,95.24,95.24,85.49,88.78,375400.0,56.6525,56.6525,50.8528,52.8098,375400.0
2008-10-16 10:00:00,88.73,88.88,87.08,87.79,365100.0,52.7801,52.8693,51.7986,52.2209,365100.0
2008-10-16 10:30:00,87.78,87.84,86.0,86.05,197700.0,52.215,52.2506,51.1561,51.1859,197700.0
2008-10-16 11:00:00,86.04,86.24,84.81,85.13,211400.0,51.1799,51.2989,50.4483,50.6386,211400.0
2008-10-16 11:30:00,85.15,86.47,85.09,86.27,285200.0,50.6505,51.4357,50.6148,51.3168,285200.0
2008-10-16 12:00:00,86.18,88.72,85.39,88.03,215800.0,51.2632,52.7741,50.7933,52.3637,215800.0
2008-10-16 12:30:00,88.03,88.62,87.5,87.63,188800.0,52.3637,52.7146,52.0484,52.1257,188800.0
2008-10-16 13:00:00,87.62,88.58,87.36,87.91,160300.0,52.1198,52.6908,51.9651,52.2923,160300.0
2008-10-16 13:30:00,87.93,89.44,87.37,89.03,156400.0,52.3042,53.2024,51.9711,52.9585,156400.0
2008-10-16 14:00:00,89.04,89.17,87.53,87.85,158900.0,52.9645,53.0418,52.0662,52.2566,158900.0
2008-10-16 14:30:00,87.94,89.75,87.86,89.15,152000.0,52.3101,53.3868,52.2625,53.0299,152000.0
2008-10-16 15:00:00,89.17,91.45,88.89,91.4,316100.0,53.0418,54.398,52.8752,54.3683,316100.0
2008-10-16 15:30:00,91.45,93.64,90.68,92.78,567400.0,54.398,55.7007,53.94,55.1892,567400.0
2008-10-17 09:30:00,90.26,91.85,89.18,91.69,644400.0,53.6902,54.636,53.0477,54.5408,644400.0
2008-10-17 10:00:00,91.71,92.67,90.86,91.38,345800.0,54.5527,55.1237,54.0471,54.3564,345800.0
2008-10-17 10:30:00,91.39,91.94,90.65,91.12,192000.0,54.3623,54.6895,53.9221,54.2017,192000.0
2008-10-17 11:00:00,91.22,92.18,91.06,91.82,153700.0,54.2612,54.8322,54.166,54.6181,153700.0
2008-10-17 11:30:00,91.8,91.99,91.33,91.51,130500.0,54.6062,54.7192,54.3266,54.4337,130500.0
2008-10-17 12:00:00,91.52,91.87,91.35,91.76,101100.0,54.4397,54.6478,54.3385,54.5824,101100.0
2008-10-17 12:30:00,91.77,93.33,91.53,93.24,138600.0,54.5884,55.5163,54.4456,55.4628,138600.0
2008-10-17 13:00:00,93.3,94.0,92.67,93.45,101800.0,55.4985,55.9149,55.1237,55.5877,101800.0
2008-10-17 13:30:00,93.47,94.75,93.38,93.74,109200.0,55.5996,56.361,55.5461,55.7602,109200.0
2008-10-17 14:00:00,93.8,94.33,92.83,93.17,138000.0,55.7959,56.1112,55.2189,55.4211,138000.0
2008-10-17 14:30:00,93.26,93.6,91.9,93.07,196200.0,55.4747,55.6769,54.6657,55.3617,196200.0
2008-10-17 15:00:00,93.11,93.62,91.25,92.08,265100.0,55.3854,55.6888,54.279,54.7728,265100.0
2008-10-17 15:30:00,92.15,92.75,90.77,90.81,422500.0,54.8144,55.1713,53.9935,54.0173,422500.0
2008-10-20 09:30:00,91.99,93.85,90.67,93.39,360300.0,54.7192,55.8256,53.934,55.552,360300.0
2008-10-20 10:00:00,93.4,94.09,92.15,92.4,232500.0,55.558,55.9684,54.8144,54.9631,232500.0
2008-10-20 10:30:00,92.41,92.75,91.74,91.89,250500.0,54.9691,55.1713,54.5705,54.6597,250500.0
2008-10-20 11:00:00,91.85,92.33,91.12,92.33,169600.0,54.636,54.9215,54.2017,54.9215,169600.0
2008-10-20 11:30:00,92.27,92.55,91.41,91.6,217400.0,54.8858,55.0523,54.3742,54.4872,217400.0
2008-10-20 12:00:00,91.55,91.75,91.1,91.12,281900.0,54.4575,54.5765,54.1898,54.2017,281900.0
2008-10-20 12:30:00,91.11,91.67,90.73,90.91,221600.0,54.1958,54.5289,53.9697,54.0768,221600.0
2008-10-20 13:00:00,90.92,91.74,90.63,91.64,207100.0,54.0828,54.5705,53.9102,54.511,207100.0
2008-10-20 13:30:00,91.67,91.95,91.47,91.93,310700.0,54.5289,54.6954,54.4099,54.6835,310700.0
2008-10-20 14:00:00,91.93,92.06,91.48,91.99,214400.0,54.6835,54.7609,54.4159,54.7192,214400.0
2008-10-20 14:30:00,91.99,92.17,91.48,92.17,167700.0,54.7192,54.8263,54.4159,54.8263,167700.0
2008-10-20 15:00:00,92.15,92.36,91.63,92.11,282100.0,54.8144,54.9393,54.5051,54.7906,282100.0
2008-10-20 15:30:00,92.15,93.48,91.92,93.31,610100.0,54.8144,55.6055,54.6776,55.5044,610100.0
2008-10-21 09:30:00,89.34,90.75,85.22,86.11,1182400.0,53.1429,53.9816,50.6922,51.2216,1182400.0
2008-10-21 10:00:00,86.14,87.68,86.02,86.36,573900.0,51.2394,52.1555,51.168,51.3703,573900.0
2008-10-21 10:30:00,86.35,87.14,85.57,86.01,687200.0,51.3643,51.8343,50.9004,51.1621,687200.0
2008-10-21 11:00:00,86.01,86.98,85.71,86.85,545400.0,51.1621,51.7391,50.9836,51.6618,545400.0
2008-10-21 11:30:00,86.85,87.07,86.23,86.3,345700.0,51.6618,51.7926,51.293,51.3346,345700.0
2008-10-21 12:00:00,86.31,86.57,86.0,86.13,229300.0,51.3405,51.4952,51.1561,51.2335,229300.0
2008-10-21 12:30:00,86.13,86.2,84.4,84.51,287300.0,51.2335,51.2751,50.2044,50.2698,287300.0
2008-10-21 13:00:00,84.51,85.69,84.48,85.34,303000.0,50.2698,50.9717,50.252,50.7636,303000.0
2008-10-21 13:30:00,85.34,85.86,84.76,85.0,232800.0,50.7636,51.0729,50.4185,50.5613,232800.0
2008-10-21 14:00:00,84.99,85.44,84.34,85.24,510300.0,50.5554,50.823,50.1687,50.7041,510300.0
2008-10-21 14:30:00,85.24,86.85,85.17,86.68,450100.0,50.7041,51.6618,50.6624,51.5606,450100.0
2008-10-21 15:00:00,86.68,87.0,85.36,85.4,735100.0,51.5606,51.751,50.7754,50.7992,735100.0
2008-10-21 15:30:00,85.37,85.55,84.06,84.4,954000.0,50.7814,50.8885,50.0022,50.2044,954000.0
2008-10-22 09:30:00,82.91,84.98,81.16,82.45,586100.0,49.3181,50.5494,48.2771,49.0445,586100.0
2008-10-22 10:00:00,82.44,84.36,82.32,83.5,542600.0,49.0385,50.1806,48.9671,49.669,542600.0
2008-10-22 10:30:00,83.45,83.72,82.8,83.56,299800.0,49.6393,49.7999,49.2527,49.7047,299800.0
2008-10-22 11:00:00,83.6,83.72,82.54,82.54,314300.0,49.7285,49.7999,49.098,49.098,314300.0
2008-10-22 11:30:00,82.54,82.78,81.63,81.9,394300.0,49.098,49.2408,48.5567,48.7173,394300.0
2008-10-22 12:00:00,81.9,83.02,81.66,82.69,655600.0,48.7173,49.3835,48.5745,49.1872,655600.0
2008-10-22 12:30:00,82.68,82.75,82.32,82.53,164400.0,49.1813,49.2229,48.9671,49.0921,164400.0
2008-10-22 13:00:00,82.5,82.56,82.05,82.25,173100.0,49.0742,49.1099,48.8065,48.9255,173100.0
2008-10-22 13:30:00,82.25,82.42,81.81,82.12,215100.0,48.9255,49.0266,48.6638,48.8482,215100.0
2008-10-22 14:00:00,82.12,82.16,81.16,81.68,224100.0,48.8482,48.872,48.2771,48.5864,224100.0
2008-10-22 14:30:00,81.68,81.69,80.37,80.8,383700.0,48.5864,48.5924,47.8072,48.063,383700.0
2008-10-22 15:00:00,80.8,81.04,79.94,80.18,427800.0,48.063,48.2057,47.5514,47.6942,427800.0
2008-10-22 15:30:00,80.14,80.17,78.33,79.66,939500.0,47.6704,47.6882,46.5937,47.3849,939500.0
2008-10-23 09:30:00,79.94,81.34,79.22,80.04,327200.0,47.5514,48.3842,47.1231,47.6109,327200.0
2008-10-23 10:00:00,79.99,81.41,79.81,80.09,282800.0,47.5812,48.4258,47.4741,47.6406,282800.0
2008-10-23 10:30:00,80.07,81.06,79.55,80.94,418500.0,47.6287,48.2176,47.3194,48.1463,418500.0
2008-10-23 11:00:00,80.94,81.25,79.43,79.57,217400.0,48.1463,48.3307,47.2481,47.3313,217400.0
2008-10-23 11:30:00,79.55,79.87,79.0,79.56,266100.0,47.3194,47.5098,46.9923,47.3254,266100.0
2008-10-23 12:00:00,79.57,79.58,77.53,77.7,313200.0,47.3313,47.3373,46.1179,46.219,313200.0
2008-10-23 12:30:00,77.72,77.81,76.14,76.15,371600.0,46.2309,46.2844,45.291,45.297,371600.0
2008-10-23 13:00:00,76.19,76.32,75.4,75.41,587900.0,45.3208,45.3981,44.8509,44.8568,587900.0
2008-10-23 13:30:00,75.48,76.74,75.36,76.42,560300.0,44.8984,45.6479,44.8271,45.4576,560300.0
2008-10-23 14:00:00,76.37,76.43,75.36,76.19,450500.0,45.4278,45.4635,44.8271,45.3208,450500.0
2008-10-23 14:30:00,76.24,77.0,75.6,76.37,380100.0,45.3505,45.8026,44.9698,45.4278,380100.0
2008-10-23 15:00:00,76.49,78.38,76.01,78.06,545000.0,45.4992,46.6235,45.2137,46.4331,545000.0
2008-10-23 15:30:00,78.02,79.75,76.68,79.73,690600.0,46.4093,47.4384,45.6122,47.4265,690600.0
2008-10-24 09:30:00,75.01,77.95,75.01,77.17,374400.0,44.6189,46.3677,44.6189,45.9037,374400.0
2008-10-24 10:00:00,77.22,77.82,76.0,76.54,198200.0,45.9335,46.2904,45.2078,45.529,198200.0
2008-10-24 10:30:00,76.52,78.14,76.31,77.94,198300.0,45.5171,46.4807,45.3922,46.3617,198300.0
2008-10-24 11:00:00,77.93,79.1,77.74,78.35,177100.0,46.3558,47.0518,46.2428,46.6056,177100.0
2008-10-24 11:30:00,78.39,79.65,77.96,78.34,248900.0,46.6294,47.3789,46.3736,46.5997,248900.0
2008-10-24 12:00:00,78.3,78.89,77.73,77.87,166000.0,46.5759,46.9268,46.2368,46.3201,166000.0
2008-10-24 12:30:00,77.88,78.23,77.2,77.24,279100.0,46.3261,46.5342,45.9216,45.9454,279100.0
2008-10-24 13:00:00,77.23,78.14,77.2,77.49,236900.0,45.9394,46.4807,45.9216,46.0941,236900.0
2008-10-24 13:30:00,77.46,77.47,76.5,76.57,222900.0,46.0762,46.0822,45.5052,45.5468,222900.0
2008-10-24 14:00:00,76.5,77.15,76.18,76.24,241500.0,45.5052,45.8918,45.3148,45.3505,241500.0
2008-10-24 14:30:00,76.23,78.23,76.23,78.11,265600.0,45.3446,46.5342,45.3446,46.4629,265600.0
2008-10-24 15:00:00,78.08,78.93,76.82,77.88,376300.0,46.445,46.9506,45.6955,46.3261,376300.0
2008-10-24 15:30:00,78.03,78.1,75.56,75.73,743800.0,46.4153,46.4569,44.946,45.0471,743800.0
2008-10-27 09:30:00,75.27,75.27,72.4,72.77,566400.0,44.7735,44.7735,43.0663,43.2864,566400.0
2008-10-27 10:00:00,72.79,73.75,72.58,73.37,468100.0,43.2983,43.8694,43.1734,43.6433,468100.0
2008-10-27 10:30:00,73.35,75.32,73.11,75.23,432200.0,43.6314,44.8033,43.4887,44.7497,432200.0
2008-10-27 11:00:00,75.27,75.77,74.71,74.94,270400.0,44.7735,45.0709,44.4404,44.5772,270400.0
2008-10-27 11:30:00,74.93,75.08,74.28,74.56,253000.0,44.5713,44.6605,44.1846,44.3512,253000.0
2008-10-27 12:00:00,74.62,75.15,74.09,74.22,222700.0,44.3869,44.7021,44.0716,44.1489,222700.0
2008-10-27 12:30:00,74.2,75.04,74.02,74.8,302100.0,44.137,44.6367,44.03,44.4939,302100.0
2008-10-27 13:00:00,74.81,75.65,74.56,75.61,257600.0,44.4999,44.9996,44.3512,44.9758,257600.0
2008-10-27 13:30:00,75.59,76.21,75.35,75.59,244200.0,44.9639,45.3327,44.8211,44.9639,244200.0
2008-10-27 14:00:00,75.6,75.83,74.76,74.76,250500.0,44.9698,45.1066,44.4702,44.4702,250500.0
2008-10-27 14:30:00,74.76,75.11,74.0,74.07,315100.0,44.4702,44.6783,44.0181,44.0597,315100.0
2008-10-27 15:00:00,74.09,75.24,74.03,74.79,316900.0,44.0716,44.7557,44.0359,44.488,316900.0
2008-10-27 15:30:00,74.8,75.4,72.55,72.7,676100.0,44.4939,44.8509,43.1556,43.2448,676100.0
2008-10-28 09:30:00,73.87,75.64,73.59,75.03,398400.0,43.9407,44.9936,43.7742,44.6308,398400.0
2008-10-28 10:00:00,75.11,75.61,74.56,75.07,366000.0,44.6783,44.9758,44.3512,44.6546,366000.0
2008-10-28 10:30:00,75.03,75.25,73.7,73.92,294800.0,44.6308,44.7616,43.8396,43.9705,294800.0
2008-10-28 11:00:00,73.91,74.5,73.54,73.68,258900.0,43.9645,44.3155,43.7445,43.8277,258900.0
2008-10-28 11:30:00,73.68,74.78,73.67,73.74,219700.0,43.8277,44.4821,43.8218,43.8634,219700.0
2008-10-28 12:00:00,73.67,74.14,73.63,73.79,191600.0,43.8218,44.1014,43.798,43.8932,191600.0
2008-10-28 12:30:00,73.83,74.69,73.56,74.21,199900.0,43.917,44.4285,43.7563,44.143,199900.0
2008-10-28 13:00:00,74.24,74.56,74.1,74.29,245800.0,44.1608,44.3512,44.0776,44.1906,245800.0
2008-10-28 13:30:00,74.29,74.44,73.44,73.65,170000.0,44.1906,44.2798,43.685,43.8099,170000.0
2008-10-28 14:00:00,73.65,75.26,73.55,75.13,248900.0,43.8099,44.7676,43.7504,44.6902,248900.0
2008-10-28 14:30:00,75.14,77.0,75.05,76.76,320800.0,44.6962,45.8026,44.6427,45.6598,320800.0
2008-10-28 15:00:00,76.79,77.99,76.24,77.64,406500.0,45.6777,46.3915,45.3505,46.1833,406500.0
2008-10-28 15:30:00,77.64,80.49,77.15,80.26,656600.0,46.1833,47.8786,45.8918,47.7418,656600.0
2008-10-29 09:30:00,80.3,81.26,78.9,80.44,343200.0,47.7656,48.3366,46.9328,47.8488,343200.0
2008-10-29 10:00:00,80.34,82.0,80.2,81.02,272200.0,47.7894,48.7768,47.7061,48.1938,272200.0
2008-10-29 10:30:00,81.04,81.23,79.52,79.61,160800.0,48.2057,48.3188,47.3016,47.3551,160800.0
2008-10-29 11:00:00,79.56,80.08,79.39,79.92,192300.0,47.3254,47.6347,47.2243,47.5395,192300.0
2008-10-29 11:30:00,79.94,81.97,79.87,80.01,133400.0,47.5514,48.7589,47.5098,47.5931,133400.0
2008-10-29 12:00:00,79.97,80.16,79.46,80.08,134200.0,47.5693,47.6823,47.2659,47.6347,134200.0
2008-10-29 12:30:00,80.06,81.11,79.93,80.44,206900.0,47.6228,48.2474,47.5455,47.8488,206900.0
2008-10-29 13:00:00,80.48,80.56,80.13,80.45,123000.0,47.8726,47.9202,47.6644,47.8548,123000.0
2008-10-29 13:30:00,80.46,81.27,80.45,80.58,147200.0,47.8607,48.3426,47.8548,47.9321,147200.0
2008-10-29 14:00:00,80.54,81.18,79.66,80.25,231300.0,47.9083,48.289,47.3849,47.7358,231300.0
2008-10-29 14:30:00,80.27,81.0,79.33,80.56,266700.0,47.7477,48.182,47.1886,47.9202,266700.0
2008-10-29 15:00:00,80.58,82.42,80.5,81.97,394000.0,47.9321,49.0266,47.8845,48.7589,394000.0
2008-10-29 15:30:00,81.96,82.25,78.34,78.61,633000.0,48.753,48.9255,46.5997,46.7603,633000.0
2008-10-30 09:30:00,80.71,83.37,79.75,81.44,343600.0,48.0094,49.5917,47.4384,48.4437,343600.0
2008-10-30 10:00:00,81.43,81.55,80.0,80.08,278800.0,48.4377,48.5091,47.5871,47.6347,278800.0
2008-10-30 10:30:00,80.07,80.26,79.1,80.0,215100.0,47.6287,47.7418,47.0518,47.5871,215100.0
2008-10-30 11:00:00,80.03,81.0,79.54,79.81,192300.0,47.605,48.182,47.3135,47.4741,192300.0
2008-10-30 11:30:00,79.79,80.11,78.92,78.93,236300.0,47.4622,47.6525,46.9447,46.9506,236300.0
2008-10-30 12:00:00,78.93,80.15,78.81,79.97,170900.0,46.9506,47.6763,46.8793,47.5693,170900.0
2008-10-30 12:30:00,79.94,80.75,79.93,80.35,188300.0,47.5514,48.0332,47.5455,47.7953,188300.0
2008-10-30 13:00:00,80.34,81.67,80.15,81.03,230500.0,47.7894,48.5805,47.6763,48.1998,230500.0
2008-10-30 13:30:00,81.03,81.92,81.01,81.62,209200.0,48.1998,48.7292,48.1879,48.5508,209200.0
2008-10-30 14:00:00,81.63,82.54,81.52,82.23,262800.0,48.5567,49.098,48.4913,48.9136,262800.0
2008-10-30 14:30:00,82.23,82.46,81.66,82.1,140100.0,48.9136,49.0504,48.5745,48.8363,140100.0
2008-10-30 15:00:00,82.12,82.59,81.1,81.99,273500.0,48.8482,49.1277,48.2414,48.7708,273500.0
2008-10-30 15:30:00,82.0,82.4,80.86,82.07,431500.0,48.7768,49.0147,48.0987,48.8184,431500.0
2008-10-31 09:30:00,82.15,82.28,81.16,82.17,234500.0,48.866,48.9433,48.2771,48.8779,234500.0
2008-10-31 10:00:00,82.17,82.91,81.83,82.11,190200.0,48.8779,49.3181,48.6757,48.8422,190200.0
2008-10-31 10:30:00,82.11,82.44,81.04,81.32,234700.0,48.8422,49.0385,48.2057,48.3723,234700.0
2008-10-31 11:00:00,81.33,81.97,81.15,81.75,220800.0,48.3782,48.7589,48.2712,48.6281,220800.0
2008-10-31 11:30:00,81.77,82.27,81.38,81.56,179900.0,48.64,48.9374,48.408,48.5151,179900.0
2008-10-31 12:00:00,81.54,81.8,80.86,81.39,133000.0,48.5032,48.6578,48.0987,48.4139,133000.0
2008-10-31 12:30:00,81.39,82.36,80.96,82.18,112900.0,48.4139,48.9909,48.1582,48.8839,112900.0
2008-10-31 13:00:00,82.21,83.98,82.21,83.48,222600.0,48.9017,49.9546,48.9017,49.6572,222600.0
2008-10-31 13:30:00,83.5,84.6,83.45,84.52,282600.0,49.669,50.3234,49.6393,50.2758,282600.0
2008-10-31 14:00:00,84.5,84.98,84.1,84.51,329400.0,50.2639,50.5494,50.026,50.2698,329400.0
2008-10-31 14:30:00,84.48,85.33,84.07,85.27,305500.0,50.252,50.7576,50.0081,50.7219,305500.0
2008-10-31 15:00:00,85.29,85.86,84.38,84.46,488900.0,50.7338,51.0729,50.1925,50.2401,488900.0
2008-10-31 15:30:00,84.46,85.71,83.93,85.09,677400.0,50.2401,50.9836,49.9248,50.6148,677400.0
2008-11-03 09:30:00,84.95,85.63,84.09,84.99,261400.0,50.5316,50.9361,50.02,50.5554,261400.0
2008-11-03 10:00:00,84.99,85.05,84.35,84.35,197600.0,50.5554,50.591,50.1747,50.1747,197600.0
2008-11-03 10:30:00,84.36,85.05,84.13,84.95,168000.0,50.1806,50.591,50.0438,50.5316,168000.0
2008-11-03 11:00:00,84.95,85.38,84.36,84.49,206300.0,50.5316,50.7873,50.1806,50.2579,206300.0
2008-11-03 11:30:00,84.45,84.58,84.11,84.2,146900.0,50.2341,50.3115,50.0319,50.0854,146900.0
2008-11-03 12:00:00,84.22,84.47,83.86,84.22,101900.0,50.0973,50.246,49.8832,50.0973,101900.0
2008-11-03 12:30:00,84.22,84.28,83.89,83.91,135900.0,50.0973,50.133,49.901,49.9129,135900.0
2008-11-03 13:00:00,83.91,84.18,83.54,83.63,131900.0,49.9129,50.0735,49.6928,49.7464,131900.0
2008-11-03 13:30:00,83.58,83.82,83.1,83.33,129900.0,49.7166,49.8594,49.4311,49.5679,129900.0
2008-11-03 14:00:00,83.34,83.53,83.04,83.53,106200.0,49.5739,49.6869,49.3954,49.6869,106200.0
2008-11-03 14:30:00,83.49,83.85,83.25,83.35,101700.0,49.6631,49.8772,49.5203,49.5798,101700.0
2008-11-03 15:00:00,83.35,84.21,83.25,84.16,203700.0,49.5798,50.0914,49.5203,50.0616,203700.0
2008-11-03 15:30:00,84.19,84.29,83.8,83.9,256800.0,50.0795,50.139,49.8475,49.907,256800.0
2008-11-04 09:30:00,85.49,86.16,84.28,84.75,289600.0,50.8528,51.2513,50.133,50.4126,289600.0
2008-11-04 10:00:00,84.75,85.0,84.54,84.96,210700.0,50.4126,50.5613,50.2877,50.5375,210700.0
2008-11-04 10:30:00,85.0,85.04,84.36,84.92,277500.0,50.5613,50.5851,50.1806,50.5137,277500.0
2008-11-04 11:00:00,84.92,85.6,84.91,85.56,249400.0,50.5137,50.9182,50.5078,50.8944,249400.0
2008-11-04 11:30:00,85.57,86.23,85.56,86.07,138800.0,50.9004,51.293,50.8944,51.1978,138800.0
2008-11-04 12:00:00,86.08,86.13,85.09,85.1,74000.0,51.2037,51.2335,50.6148,50.6208,74000.0
2008-11-04 12:30:00,85.1,85.21,84.87,85.03,92400.0,50.6208,50.6862,50.484,50.5792,92400.0
2008-11-04 13:00:00,85.03,85.44,84.99,85.36,90200.0,50.5792,50.823,50.5554,50.7754,90200.0
2008-11-04 13:30:00,85.36,85.86,85.01,85.31,102500.0,50.7754,51.0729,50.5673,50.7457,102500.0
2008-11-04 14:00:00,85.28,85.31,84.76,85.21,152600.0,50.7279,50.7457,50.4185,50.6862,152600.0
2008-11-04 14:30:00,85.18,85.33,84.84,85.03,156700.0,50.6684,50.7576,50.4661,50.5792,156700.0
2008-11-04 15:00:00,85.03,85.76,84.95,85.21,243900.0,50.5792,51.0134,50.5316,50.6862,243900.0
2008-11-04 15:30:00,85.21,86.38,85.1,85.92,679100.0,50.6862,51.3822,50.6208,51.1086,679100.0
2008-11-05 09:30:00,86.32,86.32,83.19,85.25,348400.0,51.3465,51.3465,49.4846,50.71,348400.0
2008-11-05 10:00:00,85.22,86.28,85.09,85.9,276500.0,50.6922,51.3227,50.6148,51.0967,276500.0
2008-11-05 10:30:00,85.9,86.26,85.73,86.14,220600.0,51.0967,51.3108,50.9955,51.2394,220600.0
2008-11-05 11:00:00,86.12,86.67,85.95,86.26,276800.0,51.2275,51.5547,51.1264,51.3108,276800.0
2008-11-05 11:30:00,86.25,86.28,85.46,86.04,220800.0,51.3049,51.3227,50.8349,51.1799,220800.0
2008-11-05 12:00:00,86.08,86.28,85.48,85.5,147800.0,51.2037,51.3227,50.8468,50.8587,147800.0
2008-11-05 12:30:00,85.49,85.54,84.45,84.89,120100.0,50.8528,50.8825,50.2341,50.4959,120100.0
2008-11-05 13:00:00,84.9,85.51,84.81,85.18,128800.0,50.5018,50.8647,50.4483,50.6684,128800.0
2008-11-05 13:30:00,85.24,85.74,84.75,85.63,161800.0,50.7041,51.0015,50.4126,50.9361,161800.0
2008-11-05 14:00:00,85.59,85.86,84.98,85.5,103100.0,50.9123,51.0729,50.5494,50.8587,103100.0
2008-11-05 14:30:00,85.48,86.28,85.29,85.44,135400.0,50.8468,51.3227,50.7338,50.823,135400.0
2008-11-05 15:00:00,85.43,85.72,84.31,84.83,193300.0,50.8171,50.9896,50.1509,50.4602,193300.0
2008-11-05 15:30:00,84.87,85.39,83.96,84.39,456300.0,50.484,50.7933,49.9427,50.1985,456300.0
2008-11-06 09:30:00,83.5,84.0,82.31,83.04,326200.0,49.669,49.9665,48.9612,49.3954,326200.0
2008-11-06 10:00:00,83.06,83.06,81.17,81.23,246400.0,49.4073,49.4073,48.2831,48.3188,246400.0
2008-11-06 10:30:00,81.25,81.38,80.34,80.4,198400.0,48.3307,48.408,47.7894,47.825,198400.0
2008-11-06 11:00:00,80.36,80.73,79.54,79.7,180900.0,47.8013,48.0213,47.3135,47.4087,180900.0
2008-11-06 11:30:00,79.7,80.5,79.41,80.31,179600.0,47.4087,47.8845,47.2362,47.7715,179600.0
2008-11-06 12:00:00,80.25,80.5,79.6,80.02,284800.0,47.7358,47.8845,47.3492,47.599,284800.0
2008-11-06 12:30:00,80.02,80.1,79.58,79.81,228800.0,47.599,47.6466,47.3373,47.4741,228800.0
2008-11-06 13:00:00,79.8,79.86,78.32,78.41,303000.0,47.4681,47.5038,46.5878,46.6413,303000.0
2008-11-06 13:30:00,78.45,78.47,77.56,78.0,246300.0,46.6651,46.677,46.1357,46.3974,246300.0
2008-11-06 14:00:00,78.0,78.69,76.68,76.69,378100.0,46.3974,46.8079,45.6122,45.6182,378100.0
2008-11-06 14:30:00,76.7,77.97,76.63,77.47,394200.0,45.6241,46.3796,45.5825,46.0822,394200.0
2008-11-06 15:00:00,77.46,77.55,76.39,76.99,636800.0,46.0762,46.1298,45.4397,45.7966,636800.0
2008-11-06 15:30:00,77.03,77.46,76.22,76.75,734600.0,45.8204,46.0762,45.3386,45.6539,734600.0
2008-11-07 09:30:00,77.18,77.52,75.7,76.99,270400.0,45.9097,46.1119,45.0293,45.7966,270400.0
2008-11-07 10:00:00,76.99,77.66,76.92,77.24,233400.0,45.7966,46.1952,45.755,45.9454,233400.0
2008-11-07 10:30:00,77.23,78.42,77.14,77.94,203500.0,45.9394,46.6473,45.8859,46.3617,203500.0
2008-11-07 11:00:00,77.94,78.67,77.76,78.02,204300.0,46.3617,46.796,46.2547,46.4093,204300.0
2008-11-07 11:30:00,78.04,79.26,77.83,79.23,143900.0,46.4212,47.1469,46.2963,47.1291,143900.0
2008-11-07 12:00:00,79.25,79.42,78.07,78.2,141500.0,47.141,47.2421,46.4391,46.5164,141500.0
2008-11-07 12:30:00,78.22,79.02,77.94,78.83,79200.0,46.5283,47.0042,46.3617,46.8911,79200.0
2008-11-07 13:00:00,78.82,79.03,78.18,78.46,59100.0,46.8852,47.0101,46.5045,46.6711,59100.0
2008-11-07 13:30:00,78.44,78.8,78.09,78.68,83500.0,46.6592,46.8733,46.451,46.8019,83500.0
2008-11-07 14:00:00,78.69,79.07,78.35,78.43,91500.0,46.8079,47.0339,46.6056,46.6532,91500.0
2008-11-07 14:30:00,78.46,79.35,77.86,77.86,159900.0,46.6711,47.2005,46.3142,46.3142,159900.0
2008-11-07 15:00:00,77.86,78.36,77.24,77.62,230900.0,46.3142,46.6116,45.9454,46.1714,230900.0
2008-11-07 15:30:00,77.69,78.71,77.54,78.62,456700.0,46.213,46.8198,46.1238,46.7662,456700.0
2008-11-10 09:30:00,78.77,80.33,78.71,79.74,233600.0,46.8555,47.7834,46.8198,47.4325,233600.0
2008-11-10 10:00:00,79.74,81.0,79.73,80.84,177500.0,47.4325,48.182,47.4265,48.0868,177500.0
2008-11-10 10:30:00,80.84,81.25,80.04,80.16,212600.0,48.0868,48.3307,47.6109,47.6823,212600.0
2008-11-10 11:00:00,80.11,80.26,79.69,79.96,96200.0,47.6525,47.7418,47.4027,47.5633,96200.0
2008-11-10 11:30:00,79.94,80.08,78.82,78.85,115700.0,47.5514,47.6347,46.8852,46.903,115700.0
2008-11-10 12:00:00,78.85,79.4,78.76,78.86,103900.0,46.903,47.2302,46.8495,46.909,103900.0
2008-11-10 12:30:00,78.84,78.87,78.35,78.75,110000.0,46.8971,46.9149,46.6056,46.8436,110000.0
2008-11-10 13:00:00,78.75,78.94,78.27,78.56,213200.0,46.8436,46.9566,46.558,46.7305,213200.0
2008-11-10 13:30:00,78.56,78.96,78.5,78.85,130800.0,46.7305,46.9685,46.6949,46.903,130800.0
2008-11-10 14:00:00,78.84,78.87,78.08,78.12,128600.0,46.8971,46.9149,46.445,46.4688,128600.0
2008-11-10 14:30:00,78.12,78.27,77.36,77.77,187000.0,46.4688,46.558,46.0167,46.2606,187000.0
2008-11-10 15:00:00,77.79,77.79,76.57,76.62,263500.0,46.2725,46.2725,45.5468,45.5766,263500.0
2008-11-10 15:30:00,76.61,77.52,76.33,77.51,460400.0,45.5706,46.1119,45.4041,46.106,460400.0
2008-11-11 09:30:00,76.67,76.72,74.0,74.0,200700.0,45.6063,45.636,44.0181,44.0181,200700.0
2008-11-11 10:00:00,74.0,75.15,73.6,75.0,208800.0,44.0181,44.7021,43.7801,44.6129,208800.0
2008-11-11 10:30:00,74.97,75.3,74.26,74.86,217100.0,44.5951,44.7914,44.1727,44.5296,217100.0
2008-11-11 11:00:00,74.87,75.01,74.44,74.65,129000.0,44.5356,44.6189,44.2798,44.4047,129000.0
2008-11-11 11:30:00,74.63,75.21,74.42,74.86,176200.0,44.3928,44.7378,44.2679,44.5296,176200.0
2008-11-11 12:00:00,74.87,74.91,73.92,74.01,245600.0,44.5356,44.5594,43.9705,44.024,245600.0
2008-11-11 12:30:00,73.97,74.44,73.97,74.44,153500.0,44.0002,44.2798,44.0002,44.2798,153500.0
2008-11-11 13:00:00,74.5,74.8,74.32,74.42,110100.0,44.3155,44.4939,44.2084,44.2679,110100.0
2008-11-11 13:30:00,74.42,74.67,73.98,74.54,209700.0,44.2679,44.4166,44.0062,44.3393,209700.0
2008-11-11 14:00:00,74.52,76.06,74.49,75.88,227000.0,44.3274,45.2434,44.3095,45.1364,227000.0
2008-11-11 14:30:00,75.94,76.16,74.45,74.47,229600.0,45.1721,45.3029,44.2858,44.2977,229600.0
2008-11-11 15:00:00,74.45,75.16,74.24,75.02,306100.0,44.2858,44.7081,44.1608,44.6248,306100.0
2008-11-11 15:30:00,75.01,75.01,73.91,74.49,497900.0,44.6189,44.6189,43.9645,44.3095,497900.0
2008-11-12 09:30:00,73.42,73.9,71.73,72.99,186000.0,43.6731,43.9586,42.6678,43.4173,186000.0
2008-11-12 10:00:00,72.95,73.37,72.0,72.02,179900.0,43.3935,43.6433,42.8284,42.8403,179900.0
2008-11-12 10:30:00,72.0,72.38,71.19,72.22,208400.0,42.8284,43.0544,42.3466,42.9593,208400.0
2008-11-12 11:00:00,72.18,72.66,71.9,72.43,172900.0,42.9355,43.221,42.7689,43.0842,172900.0
2008-11-12 11:30:00,72.51,72.79,72.05,72.58,85000.0,43.1318,43.2983,42.8581,43.1734,85000.0
2008-11-12 12:00:00,72.52,72.73,72.12,72.45,59500.0,43.1377,43.2626,42.8998,43.0961,59500.0
2008-11-12 12:30:00,72.36,72.91,72.35,72.64,78400.0,43.0425,43.3697,43.0366,43.2091,78400.0
2008-11-12 13:00:00,72.68,72.81,72.03,72.66,71200.0,43.2329,43.3102,42.8462,43.221,71200.0
2008-11-12 13:30:00,72.66,72.9,72.08,72.41,73300.0,43.221,43.3638,42.876,43.0723,73300.0
2008-11-12 14:00:00,72.43,72.58,71.92,72.46,105500.0,43.0842,43.1734,42.7808,43.102,105500.0
2008-11-12 14:30:00,72.5,72.78,71.95,72.24,111900.0,43.1258,43.2924,42.7987,42.9712,111900.0
2008-11-12 15:00:00,72.23,72.46,71.54,71.85,135200.0,42.9652,43.102,42.5548,42.7392,135200.0
2008-11-12 15:30:00,71.8,72.32,71.39,71.84,334200.0,42.7094,43.0187,42.4655,42.7332,334200.0
2008-11-13 09:30:00,71.96,73.39,70.6,70.75,202900.0,42.8046,43.6552,41.9956,42.0849,202900.0
2008-11-13 10:00:00,70.7,71.36,70.26,71.27,387600.0,42.0551,42.4477,41.7934,42.3942,387600.0
2008-11-13 10:30:00,71.29,71.61,71.11,71.31,309200.0,42.4061,42.5964,42.299,42.418,309200.0
2008-11-13 11:00:00,71.32,71.87,70.81,71.69,163300.0,42.4239,42.7511,42.1205,42.644,163300.0
2008-11-13 11:30:00,71.66,71.87,71.11,71.29,123300.0,42.6262,42.7511,42.299,42.4061,123300.0
2008-11-13 12:00:00,71.31,71.67,71.0,71.09,109200.0,42.418,42.6321,42.2336,42.2871,109200.0
2008-11-13 12:30:00,71.12,71.25,69.0,69.0,177100.0,42.3049,42.3823,41.0439,41.0439,177100.0
2008-11-13 13:00:00,68.99,70.26,68.82,70.03,203300.0,41.0379,41.7934,40.9368,41.6566,203300.0
2008-11-13 13:30:00,70.11,71.63,70.07,70.55,276200.0,41.7042,42.6083,41.6804,41.9659,276200.0
2008-11-13 14:00:00,70.5,72.16,70.33,71.92,181500.0,41.9361,42.9236,41.835,42.7808,181500.0
2008-11-13 14:30:00,71.9,73.42,71.51,72.7,231000.0,42.7689,43.6731,42.5369,43.2448,231000.0
2008-11-13 15:00:00,72.77,73.59,71.54,73.51,245700.0,43.2864,43.7742,42.5548,43.7266,245700.0
2008-11-13 15:30:00,73.6,75.23,73.47,75.16,532700.0,43.7801,44.7497,43.7028,44.7081,532700.0
2008-11-14 09:30:00,73.69,74.82,72.49,74.44,244100.0,43.8337,44.5058,43.1199,44.2798,244100.0
2008-11-14 10:00:00,74.41,74.65,73.27,73.56,147900.0,44.262,44.4047,43.5838,43.7563,147900.0
2008-11-14 10:30:00,73.55,73.55,72.52,72.59,132800.0,43.7504,43.7504,43.1377,43.1794,132800.0
2008-11-14 11:00:00,72.59,73.26,72.03,72.8,161600.0,43.1794,43.5779,42.8462,43.3043,161600.0
2008-11-14 11:30:00,72.8,73.01,72.19,72.58,92900.0,43.3043,43.4292,42.9414,43.1734,92900.0
2008-11-14 12:00:00,72.55,72.56,71.64,72.18,96900.0,43.1556,43.1615,42.6143,42.9355,96900.0
2008-11-14 12:30:00,72.19,72.96,72.03,72.75,87700.0,42.9414,43.3994,42.8462,43.2745,87700.0
2008-11-14 13:00:00,72.75,72.91,71.95,72.86,100800.0,43.2745,43.3697,42.7987,43.34,100800.0
2008-11-14 13:30:00,72.85,73.64,72.7,73.35,182500.0,43.334,43.8039,43.2448,43.6314,182500.0
2008-11-14 14:00:00,73.36,74.84,73.13,74.06,179300.0,43.6374,44.5177,43.5006,44.0538,179300.0
2008-11-14 14:30:00,74.04,75.94,73.56,75.92,225000.0,44.0419,45.1721,43.7563,45.1602,225000.0
2008-11-14 15:00:00,75.94,76.77,75.27,75.38,516000.0,45.1721,45.6658,44.7735,44.839,516000.0
2008-11-14 15:30:00,75.4,75.45,72.07,72.28,451900.0,44.8509,44.8806,42.87,42.995,451900.0
2008-11-17 09:30:00,71.24,72.15,70.65,71.22,174600.0,42.3763,42.9176,42.0254,42.3644,174600.0
2008-11-17 10:00:00,71.22,71.41,69.87,70.73,149100.0,42.3644,42.4774,41.5614,42.073,149100.0
2008-11-17 10:30:00,70.7,71.42,70.62,70.78,104100.0,42.0551,42.4834,42.0075,42.1027,104100.0
2008-11-17 11:00:00,70.84,71.74,70.8,71.62,81100.0,42.1384,42.6737,42.1146,42.6024,81100.0
2008-11-17 11:30:00,71.57,72.72,71.1,72.63,109500.0,42.5726,43.2567,42.293,43.2031,109500.0
2008-11-17 12:00:00,72.66,72.85,72.14,72.59,157900.0,43.221,43.334,42.9117,43.1794,157900.0
2008-11-17 12:30:00,72.53,73.16,71.99,72.44,108900.0,43.1437,43.5184,42.8225,43.0901,108900.0
2008-11-17 13:00:00,72.4,72.5,71.88,72.5,102000.0,43.0663,43.1258,42.757,43.1258,102000.0
2008-11-17 13:30:00,72.5,72.62,71.78,72.31,132900.0,43.1258,43.1972,42.6975,43.0128,132900.0
2008-11-17 14:00:00,72.17,72.62,71.51,71.62,100100.0,42.9295,43.1972,42.5369,42.6024,100100.0
2008-11-17 14:30:00,71.56,72.6,71.43,72.05,171500.0,42.5667,43.1853,42.4893,42.8581,171500.0
2008-11-17 15:00:00,72.09,72.63,71.75,72.15,124900.0,42.8819,43.2031,42.6797,42.9176,124900.0
2008-11-17 15:30:00,72.11,72.39,70.92,71.04,388800.0,42.8938,43.0604,42.186,42.2574,388800.0
2008-11-18 09:30:00,70.71,72.81,70.01,72.23,313600.0,42.0611,43.3102,41.6447,42.9652,313600.0
2008-11-18 10:00:00,72.23,73.25,71.92,73.21,308500.0,42.9652,43.5719,42.7808,43.5482,308500.0
2008-11-18 10:30:00,73.21,73.67,72.88,73.52,229600.0,43.5482,43.8218,43.3519,43.7326,229600.0
2008-11-18 11:00:00,73.52,73.52,72.65,72.71,161000.0,43.7326,43.7326,43.215,43.2507,161000.0
2008-11-18 11:30:00,72.71,73.92,72.68,73.77,190500.0,43.2507,43.9705,43.2329,43.8813,190500.0
2008-11-18 12:00:00,73.71,73.74,72.69,72.83,167700.0,43.8456,43.8634,43.2388,43.3221,167700.0
2008-11-18 12:30:00,72.83,72.83,71.89,71.97,361600.0,43.3221,43.3221,42.763,42.8106,361600.0
2008-11-18 13:00:00,71.97,72.08,71.26,72.04,138500.0,42.8106,42.876,42.3882,42.8522,138500.0
2008-11-18 13:30:00,72.05,72.66,71.66,72.6,248900.0,42.8581,43.221,42.6262,43.1853,248900.0
2008-11-18 14:00:00,72.6,72.71,72.01,72.26,349400.0,43.1853,43.2507,42.8343,42.9831,349400.0
2008-11-18 14:30:00,72.23,72.23,70.68,71.13,215100.0,42.9652,42.9652,42.0432,42.3109,215100.0
2008-11-18 15:00:00,71.09,72.72,71.07,72.23,242700.0,42.2871,43.2567,42.2752,42.9652,242700.0
2008-11-18 15:30:00,72.16,73.41,71.61,73.18,630000.0,42.9236,43.6671,42.5964,43.5303,630000.0
2008-11-19 09:30:00,73.54,74.97,73.16,73.48,274000.0,43.7445,44.5951,43.5184,43.7088,274000.0
2008-11-19 10:00:00,73.49,74.42,73.35,74.16,139900.0,43.7147,44.2679,43.6314,44.1133,139900.0
2008-11-19 10:30:00,74.13,74.13,72.45,72.51,91700.0,44.0954,44.0954,43.0961,43.1318,91700.0
2008-11-19 11:00:00,72.48,72.89,71.53,71.53,101400.0,43.1139,43.3578,42.5488,42.5488,101400.0
2008-11-19 11:30:00,71.6,72.55,71.27,72.26,150500.0,42.5905,43.1556,42.3942,42.9831,150500.0
2008-11-19 12:00:00,72.26,72.32,71.84,72.03,79300.0,42.9831,43.0187,42.7332,42.8462,79300.0
2008-11-19 12:30:00,72.05,72.75,72.02,72.54,92300.0,42.8581,43.2745,42.8403,43.1496,92300.0
2008-11-19 13:00:00,72.54,72.75,71.88,71.91,162300.0,43.1496,43.2745,42.757,42.7749,162300.0
2008-11-19 13:30:00,71.9,72.45,71.5,72.1,143000.0,42.7689,43.0961,42.531,42.8879,143000.0
2008-11-19 14:00:00,72.13,72.33,71.5,71.63,258900.0,42.9057,43.0247,42.531,42.6083,258900.0
2008-11-19 14:30:00,71.7,72.27,71.07,71.92,185500.0,42.6499,42.989,42.2752,42.7808,185500.0
2008-11-19 15:00:00,71.93,72.1,70.49,71.04,213100.0,42.7868,42.8879,41.9302,42.2574,213100.0
2008-11-19 15:30:00,71.0,71.34,68.81,69.27,499100.0,42.2336,42.4358,40.9309,41.2045,499100.0
2008-11-20 09:30:00,68.78,70.41,68.34,68.81,278300.0,40.913,41.8826,40.6513,40.9309,278300.0
2008-11-20 10:00:00,68.75,69.2,68.06,69.16,234500.0,40.8952,41.1629,40.4847,41.1391,234500.0
2008-11-20 10:30:00,69.14,70.67,68.72,70.67,337400.0,41.1272,42.0373,40.8773,42.0373,337400.0
2008-11-20 11:00:00,70.66,71.2,69.84,70.23,214800.0,42.0313,42.3525,41.5435,41.7755,214800.0
2008-11-20 11:30:00,70.31,70.53,69.75,69.86,230200.0,41.8231,41.954,41.49,41.5554,230200.0
2008-11-20 12:00:00,69.78,71.42,69.46,71.33,296000.0,41.5079,42.4834,41.3175,42.4299,296000.0
2008-11-20 12:30:00,71.37,72.09,70.56,70.56,189700.0,42.4537,42.8819,41.9718,41.9718,189700.0
2008-11-20 13:00:00,70.46,70.48,69.1,69.5,207000.0,41.9123,41.9242,41.1034,41.3413,207000.0
2008-11-20 13:30:00,69.42,69.99,68.89,69.87,158500.0,41.2937,41.6328,40.9785,41.5614,158500.0
2008-11-20 14:00:00,69.9,70.0,68.7,68.71,143100.0,41.5792,41.6387,40.8654,40.8714,143100.0
2008-11-20 14:30:00,68.68,69.39,68.31,68.8,118200.0,40.8535,41.2759,40.6334,40.9249,118200.0
2008-11-20 15:00:00,68.77,69.63,68.38,69.53,446700.0,40.9071,41.4186,40.6751,41.3591,446700.0
2008-11-20 15:30:00,69.46,69.93,67.38,67.84,918900.0,41.3175,41.5971,40.0802,40.3539,918900.0
2008-11-21 09:30:00,68.07,71.31,68.07,69.17,674700.0,40.4907,42.418,40.4907,41.145,674700.0
2008-11-21 10:00:00,69.19,70.29,68.96,69.11,264600.0,41.1569,41.8112,41.0201,41.1093,264600.0
2008-11-21 10:30:00,69.09,69.68,68.87,69.07,231800.0,41.0974,41.4484,40.9666,41.0855,231800.0
2008-11-21 11:00:00,69.06,70.4,68.95,70.02,309700.0,41.0796,41.8767,41.0141,41.6506,309700.0
2008-11-21 11:30:00,70.04,71.21,70.04,70.18,119300.0,41.6625,42.3585,41.6625,41.7458,119300.0
2008-11-21 12:00:00,70.12,70.89,69.56,69.9,128600.0,41.7101,42.1681,41.377,41.5792,128600.0
2008-11-21 12:30:00,69.87,70.64,69.72,69.78,117400.0,41.5614,42.0194,41.4722,41.5079,117400.0
2008-11-21 13:00:00,69.77,70.02,69.05,69.35,105400.0,41.5019,41.6506,41.0736,41.2521,105400.0
2008-11-21 13:30:00,69.38,69.57,68.63,68.65,243800.0,41.2699,41.3829,40.8238,40.8357,243800.0
2008-11-21 14:00:00,68.62,69.74,68.43,68.85,254000.0,40.8178,41.4841,40.7048,40.9547,254000.0
2008-11-21 14:30:00,68.79,69.7,68.19,68.87,264800.0,40.919,41.4603,40.5621,40.9666,264800.0
2008-11-21 15:00:00,68.85,70.78,68.85,70.55,476500.0,40.9547,42.1027,40.9547,41.9659,476500.0
2008-11-21 15:30:00,70.55,72.98,70.34,72.68,656800.0,41.9659,43.4113,41.841,43.2329,656800.0
2008-11-24 09:30:00,73.68,74.0,71.71,72.28,152000.0,43.8277,44.0181,42.6559,42.995,152000.0
2008-11-24 10:00:00,72.26,73.29,72.06,73.27,179200.0,42.9831,43.5957,42.8641,43.5838,179200.0
2008-11-24 10:30:00,73.34,74.15,73.11,74.15,205300.0,43.6255,44.1073,43.4887,44.1073,205300.0
2008-11-24 11:00:00,74.15,74.42,73.28,73.46,135200.0,44.1073,44.2679,43.5898,43.6969,135200.0
2008-11-24 11:30:00,73.5,73.65,73.15,73.15,91200.0,43.7207,43.8099,43.5125,43.5125,91200.0
2008-11-24 12:00:00,73.16,73.34,71.75,71.79,158600.0,43.5184,43.6255,42.6797,42.7035,158600.0
2008-11-24 12:30:00,71.8,72.58,71.7,72.21,152200.0,42.7094,43.1734,42.6499,42.9533,152200.0
2008-11-24 13:00:00,72.17,72.34,71.73,72.19,119400.0,42.9295,43.0306,42.6678,42.9414,119400.0
2008-11-24 13:30:00,72.17,72.67,71.74,72.54,139700.0,42.9295,43.2269,42.6737,43.1496,139700.0
2008-11-24 14:00:00,72.59,72.71,71.55,72.46,153400.0,43.1794,43.2507,42.5607,43.102,153400.0
2008-11-24 14:30:00,72.49,72.81,71.41,71.81,198600.0,43.1199,43.3102,42.4774,42.7154,198600.0
2008-11-24 15:00:00,71.84,73.01,71.55,72.99,235000.0,42.7332,43.4292,42.5607,43.4173,235000.0
2008-11-24 15:30:00,72.95,74.29,71.95,72.55,556300.0,43.3935,44.1906,42.7987,43.1556,556300.0
2008-11-25 09:30:00,74.13,75.02,72.82,73.85,269600.0,44.0954,44.6248,43.3162,43.9289,269600.0
2008-11-25 10:00:00,73.86,74.62,73.39,73.97,312600.0,43.9348,44.3869,43.6552,44.0002,312600.0
2008-11-25 10:30:00,73.88,73.91,72.35,72.77,341900.0,43.9467,43.9645,43.0366,43.2864,341900.0
2008-11-25 11:00:00,72.77,72.9,72.03,72.44,175300.0,43.2864,43.3638,42.8462,43.0901,175300.0
2008-11-25 11:30:00,72.44,72.7,72.27,72.33,155100.0,43.0901,43.2448,42.989,43.0247,155100.0
2008-11-25 12:00:00,72.35,72.43,71.97,72.43,113900.0,43.0366,43.0842,42.8106,43.0842,113900.0
2008-11-25 12:30:00,72.39,72.52,71.46,71.8,125800.0,43.0604,43.1377,42.5072,42.7094,125800.0
2008-11-25 13:00:00,71.69,72.13,71.36,71.99,94800.0,42.644,42.9057,42.4477,42.8225,94800.0
2008-11-25 13:30:00,72.02,72.43,71.86,71.86,82800.0,42.8403,43.0842,42.7451,42.7451,82800.0
2008-11-25 14:00:00,71.8,72.27,71.15,71.58,126700.0,42.7094,42.989,42.3228,42.5786,126700.0
2008-11-25 14:30:00,71.59,72.72,71.44,72.67,155500.0,42.5845,43.2567,42.4953,43.2269,155500.0
2008-11-25 15:00:00,72.65,73.65,72.63,73.23,429800.0,43.215,43.8099,43.2031,43.5601,429800.0
2008-11-25 15:30:00,73.21,73.93,72.3,73.05,613200.0,43.5482,43.9764,43.0069,43.453,613200.0
2008-11-26 09:30:00,71.54,71.62,70.28,70.81,193000.0,42.8847,42.9326,42.1293,42.4471,193000.0
2008-11-26 10:00:00,70.8,71.6,70.29,71.53,167700.0,42.4411,42.9206,42.1353,42.8787,167700.0
2008-11-26 10:30:00,71.51,72.15,71.15,71.93,137600.0,42.8667,43.2503,42.6509,43.1184,137600.0
2008-11-26 11:00:00,71.96,72.89,71.82,72.32,200800.0,43.1364,43.6939,43.0525,43.3522,200800.0
2008-11-26 11:30:00,72.32,72.57,71.89,71.92,186700.0,43.3522,43.5021,43.0945,43.1124,186700.0
2008-11-26 12:00:00,71.88,72.17,71.77,72.0,87400.0,43.0885,43.2623,43.0225,43.1604,87400.0
2008-11-26 12:30:00,72.0,72.4,71.93,71.98,70100.0,43.1604,43.4002,43.1184,43.1484,70100.0
2008-11-26 13:00:00,71.98,72.14,71.5,71.94,110300.0,43.1484,43.2443,42.8607,43.1244,110300.0
2008-11-26 13:30:00,71.87,71.9,71.11,71.48,114300.0,43.0825,43.1005,42.6269,42.8487,114300.0
2008-11-26 14:00:00,71.47,71.81,71.14,71.68,78300.0,42.8427,43.0465,42.6449,42.9686,78300.0
2008-11-26 14:30:00,71.74,72.91,71.74,72.77,157300.0,43.0045,43.7059,43.0045,43.622,157300.0
2008-11-26 15:00:00,72.81,73.38,72.54,73.29,157300.0,43.646,43.9876,43.4841,43.9337,157300.0
2008-11-26 15:30:00,73.28,73.55,72.72,73.44,251700.0,43.9277,44.0896,43.592,44.0236,251700.0
2008-11-28 09:30:00,73.05,75.94,73.05,75.72,214100.0,43.7898,45.5222,43.7898,45.3904,214100.0
2008-11-28 10:00:00,75.72,76.46,75.57,76.05,202600.0,45.3904,45.834,45.3004,45.5882,202600.0
2008-11-28 10:30:00,76.01,76.01,75.42,75.8,70800.0,45.5642,45.5642,45.2105,45.4383,70800.0
2008-11-28 11:00:00,75.85,76.28,75.5,76.08,73400.0,45.4683,45.726,45.2585,45.6062,73400.0
2008-11-28 11:30:00,76.13,76.56,75.91,76.52,93200.0,45.6361,45.8939,45.5043,45.8699,93200.0
2008-11-28 12:00:00,76.52,76.8,76.38,76.57,94900.0,45.8699,46.0378,45.786,45.8999,94900.0
2008-11-28 12:30:00,76.58,77.08,76.39,76.93,333800.0,45.9059,46.2056,45.792,46.1157,333800.0
2008-11-28 13:00:00,76.97,77.11,76.92,77.11,138300.0,46.1397,46.2236,46.1097,46.2236,138300.0
2008-11-28 13:30:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 14:00:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 14:30:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 15:00:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 15:30:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-12-01 09:30:00,76.42,76.79,74.02,74.12,210700.0,45.81,46.0318,44.3713,44.4312,210700.0
2008-12-01 10:00:00,74.05,74.3,73.59,74.02,155700.0,44.3893,44.5391,44.1135,44.3713,155700.0
2008-12-01 10:30:00,73.95,74.06,73.43,73.43,122400.0,44.3293,44.3953,44.0176,44.0176,122400.0
2008-12-01 11:00:00,73.46,73.51,72.58,72.78,197200.0,44.0356,44.0656,43.5081,43.628,197200.0
2008-12-01 11:30:00,72.78,73.05,72.58,72.7,99500.0,43.628,43.7898,43.5081,43.58,99500.0
2008-12-01 12:00:00,72.71,72.89,72.09,72.2,101900.0,43.586,43.6939,43.2144,43.2803,101900.0
2008-12-01 12:30:00,72.24,72.45,71.71,71.73,131700.0,43.3043,43.4302,42.9866,42.9986,131700.0
2008-12-01 13:00:00,71.73,72.33,71.56,72.27,145400.0,42.9986,43.3582,42.8966,43.3223,145400.0
2008-12-01 13:30:00,72.26,72.68,71.7,72.29,243100.0,43.3163,43.568,42.9806,43.3342,243100.0
2008-12-01 14:00:00,72.29,72.51,71.91,72.34,150000.0,43.3342,43.4661,43.1065,43.3642,150000.0
2008-12-01 14:30:00,72.3,72.92,72.14,72.64,128300.0,43.3402,43.7119,43.2443,43.5441,128300.0
2008-12-01 15:00:00,72.65,72.95,72.01,72.16,223400.0,43.55,43.7299,43.1664,43.2563,223400.0
2008-12-01 15:30:00,72.14,72.4,70.98,71.09,630900.0,43.2443,43.4002,42.549,42.6149,630900.0
2008-12-02 09:30:00,72.13,73.09,71.4,72.29,203200.0,43.2383,43.8138,42.8007,43.3342,203200.0
2008-12-02 10:00:00,72.29,74.0,72.21,73.71,226500.0,43.3342,44.3593,43.2863,44.1855,226500.0
2008-12-02 10:30:00,73.75,74.09,73.43,73.96,183300.0,44.2094,44.4133,44.0176,44.3353,183300.0
2008-12-02 11:00:00,73.89,74.08,73.45,73.76,155900.0,44.2934,44.4073,44.0296,44.2154,155900.0
2008-12-02 11:30:00,73.79,74.2,73.31,74.04,96800.0,44.2334,44.4792,43.9457,44.3833,96800.0
2008-12-02 12:00:00,73.93,74.39,73.93,74.38,116700.0,44.3173,44.5931,44.3173,44.5871,116700.0
2008-12-02 12:30:00,74.35,74.83,73.78,74.0,123800.0,44.5691,44.8568,44.2274,44.3593,123800.0
2008-12-02 13:00:00,73.95,74.03,73.31,73.34,160600.0,44.3293,44.3773,43.9457,43.9637,160600.0
2008-12-02 13:30:00,73.37,73.37,72.39,72.42,156700.0,43.9816,43.9816,43.3942,43.4122,156700.0
2008-12-02 14:00:00,72.41,72.52,71.05,71.49,210800.0,43.4062,43.4721,42.5909,42.8547,210800.0
2008-12-02 14:30:00,71.46,72.22,71.24,72.14,204500.0,42.8367,43.2923,42.7048,43.2443,204500.0
2008-12-02 15:00:00,72.14,73.31,71.47,73.13,404800.0,43.2443,43.9457,42.8427,43.8378,404800.0
2008-12-02 15:30:00,73.12,74.0,72.38,73.89,591200.0,43.8318,44.3593,43.3882,44.2934,591200.0
2008-12-03 09:30:00,73.7,75.0,73.5,74.05,262100.0,44.1795,44.9588,44.0596,44.3893,262100.0
2008-12-03 10:00:00,73.97,75.17,73.64,75.17,213700.0,44.3413,45.0607,44.1435,45.0607,213700.0
2008-12-03 10:30:00,75.17,75.98,75.04,75.65,280200.0,45.0607,45.5462,44.9827,45.3484,280200.0
2008-12-03 11:00:00,75.65,75.88,75.4,75.42,377200.0,45.3484,45.4863,45.1985,45.2105,377200.0
2008-12-03 11:30:00,75.39,75.78,74.89,75.32,137700.0,45.1925,45.4263,44.8928,45.1506,137700.0
2008-12-03 12:00:00,75.31,75.31,73.77,74.56,151400.0,45.1446,45.1446,44.2214,44.695,151400.0
2008-12-03 12:30:00,74.59,75.0,74.38,74.6,89700.0,44.713,44.9588,44.5871,44.719,89700.0
2008-12-03 13:00:00,74.66,74.67,73.77,73.82,128500.0,44.7549,44.7609,44.2214,44.2514,128500.0
2008-12-03 13:30:00,73.8,73.81,72.1,72.56,310900.0,44.2394,44.2454,43.2203,43.4961,310900.0
2008-12-03 14:00:00,72.6,74.15,72.5,74.09,330400.0,43.5201,44.4492,43.4601,44.4133,330400.0
2008-12-03 14:30:00,74.1,75.17,74.0,74.21,336800.0,44.4192,45.0607,44.3593,44.4852,336800.0
2008-12-03 15:00:00,74.2,74.93,73.95,74.5,398900.0,44.4792,44.9168,44.3293,44.659,398900.0
2008-12-03 15:30:00,74.5,77.11,74.17,76.88,813200.0,44.659,46.2236,44.4612,46.0857,813200.0
2008-12-04 09:30:00,76.0,77.18,75.12,76.55,264900.0,45.5582,46.2656,45.0307,45.8879,264900.0
2008-12-04 10:00:00,76.51,77.39,76.51,76.72,210100.0,45.8639,46.3914,45.8639,45.9898,210100.0
2008-12-04 10:30:00,76.65,78.54,76.53,78.36,233500.0,45.9478,47.0808,45.8759,46.9729,233500.0
2008-12-04 11:00:00,78.44,78.87,78.1,78.14,282800.0,47.0209,47.2786,46.817,46.841,282800.0
2008-12-04 11:30:00,78.11,78.11,76.98,77.51,222100.0,46.823,46.823,46.1457,46.4634,222100.0
2008-12-04 12:00:00,77.51,77.68,76.83,77.31,138800.0,46.4634,46.5653,46.0557,46.3435,138800.0
2008-12-04 12:30:00,77.38,77.86,77.13,77.5,99400.0,46.3854,46.6732,46.2356,46.4574,99400.0
2008-12-04 13:00:00,77.42,77.55,76.92,77.0,86300.0,46.4094,46.4874,46.1097,46.1577,86300.0
2008-12-04 13:30:00,76.99,78.3,76.9,77.84,179900.0,46.1517,46.9369,46.0977,46.6612,179900.0
2008-12-04 14:00:00,77.81,78.71,77.6,78.3,212000.0,46.6432,47.1827,46.5173,46.9369,212000.0
2008-12-04 14:30:00,78.32,78.74,77.85,77.93,190500.0,46.9489,47.2007,46.6672,46.7151,190500.0
2008-12-04 15:00:00,77.91,78.13,76.57,76.57,521000.0,46.7032,46.835,45.8999,45.8999,521000.0
2008-12-04 15:30:00,76.56,77.6,76.07,77.16,845500.0,45.8939,46.5173,45.6002,46.2536,845500.0
2008-12-05 09:30:00,76.35,76.73,75.03,75.13,275200.0,45.768,45.9958,44.9767,45.0367,275200.0
2008-12-05 10:00:00,75.12,75.74,74.75,75.54,199200.0,45.0307,45.4023,44.8089,45.2825,199200.0
2008-12-05 10:30:00,75.55,76.13,74.69,75.7,284600.0,45.2885,45.6361,44.7729,45.3784,284600.0
2008-12-05 11:00:00,75.7,76.2,74.96,75.1,182700.0,45.3784,45.6781,44.9348,45.0187,182700.0
2008-12-05 11:30:00,75.05,76.16,74.75,75.8,122600.0,44.9887,45.6541,44.8089,45.4383,122600.0
2008-12-05 12:00:00,75.81,76.77,75.61,76.74,136900.0,45.4443,46.0198,45.3244,46.0018,136900.0
2008-12-05 12:30:00,76.76,76.76,75.72,76.21,135400.0,46.0138,46.0138,45.3904,45.6841,135400.0
2008-12-05 13:00:00,76.22,77.04,76.14,76.39,123600.0,45.6901,46.1816,45.6421,45.792,123600.0
2008-12-05 13:30:00,76.42,78.19,76.42,77.42,233500.0,45.81,46.871,45.81,46.4094,233500.0
2008-12-05 14:00:00,77.44,77.89,76.65,77.04,357800.0,46.4214,46.6912,45.9478,46.1816,357800.0
2008-12-05 14:30:00,77.08,80.0,77.08,79.53,401000.0,46.2056,47.956,46.2056,47.6743,401000.0
2008-12-05 15:00:00,79.55,79.89,78.36,79.31,345300.0,47.6863,47.8901,46.9729,47.5424,345300.0
2008-12-05 15:30:00,79.29,80.62,79.21,80.1,663500.0,47.5304,48.3277,47.4824,48.0159,663500.0
2008-12-08 09:30:00,81.46,83.36,80.73,80.73,270000.0,48.8312,49.9702,48.3936,48.3936,270000.0
2008-12-08 10:00:00,80.75,81.19,80.19,80.75,173200.0,48.4056,48.6693,48.0699,48.4056,173200.0
2008-12-08 10:30:00,80.77,81.99,80.61,81.86,186500.0,48.4176,49.1489,48.3217,49.071,186500.0
2008-12-08 11:00:00,81.82,82.4,81.53,82.32,107100.0,49.047,49.3947,48.8732,49.3467,107100.0
2008-12-08 11:30:00,82.18,82.64,81.7,81.9,201200.0,49.2628,49.5386,48.9751,49.095,201200.0
2008-12-08 12:00:00,81.91,82.13,81.31,81.61,169100.0,49.101,49.2328,48.7413,48.9211,169100.0
2008-12-08 12:30:00,81.61,81.69,81.19,81.34,105600.0,48.9211,48.9691,48.6693,48.7593,105600.0
2008-12-08 13:00:00,81.37,81.98,81.17,81.49,99100.0,48.7773,49.1429,48.6574,48.8492,99100.0
2008-12-08 13:30:00,81.41,81.87,80.9,81.43,126200.0,48.8012,49.077,48.4955,48.8132,126200.0
2008-12-08 14:00:00,81.4,82.29,81.37,81.75,185700.0,48.7952,49.3287,48.7773,49.005,185700.0
2008-12-08 14:30:00,81.81,82.59,81.46,82.56,183600.0,49.041,49.5086,48.8312,49.4906,183600.0
2008-12-08 15:00:00,82.58,83.17,82.3,83.01,385100.0,49.5026,49.8563,49.3347,49.7603,385100.0
2008-12-08 15:30:00,82.99,83.28,81.37,81.57,467600.0,49.7484,49.9222,48.7773,48.8971,467600.0
2008-12-09 09:30:00,80.75,81.82,80.19,81.3,246700.0,48.4056,49.047,48.0699,48.7353,246700.0
2008-12-09 10:00:00,81.34,82.84,81.29,82.45,241000.0,48.7593,49.6584,48.7293,49.4247,241000.0
2008-12-09 10:30:00,82.42,82.72,81.63,81.98,182100.0,49.4067,49.5865,48.9331,49.1429,182100.0
2008-12-09 11:00:00,81.97,82.38,81.6,81.87,162700.0,49.1369,49.3827,48.9151,49.077,162700.0
2008-12-09 11:30:00,81.81,82.25,81.78,82.0,156600.0,49.041,49.3048,49.023,49.1549,156600.0
2008-12-09 12:00:00,82.0,82.52,81.86,82.16,123300.0,49.1549,49.4666,49.071,49.2508,123300.0
2008-12-09 12:30:00,82.12,82.65,81.95,82.17,116100.0,49.2268,49.5445,49.1249,49.2568,116100.0
2008-12-09 13:00:00,82.18,82.33,81.69,81.94,111000.0,49.2628,49.3527,48.9691,49.1189,111000.0
2008-12-09 13:30:00,81.94,82.21,81.71,81.94,94300.0,49.1189,49.2808,48.9811,49.1189,94300.0
2008-12-09 14:00:00,81.92,81.95,80.93,81.18,316600.0,49.1069,49.1249,48.5135,48.6634,316600.0
2008-12-09 14:30:00,81.15,81.7,80.92,81.54,151300.0,48.6454,48.9751,48.5075,48.8792,151300.0
2008-12-09 15:00:00,81.47,81.87,80.28,80.41,396800.0,48.8372,49.077,48.1238,48.2018,396800.0
2008-12-09 15:30:00,80.38,80.84,80.1,80.67,505800.0,48.1838,48.4595,48.0159,48.3576,505800.0
2008-12-10 09:30:00,80.56,82.0,78.71,78.84,479500.0,48.2917,49.1549,47.1827,47.2606,479500.0
2008-12-10 10:00:00,78.88,80.41,78.85,80.32,308400.0,47.2846,48.2018,47.2666,48.1478,308400.0
2008-12-10 10:30:00,80.27,80.96,79.65,79.94,191700.0,48.1179,48.5315,47.7462,47.92,191700.0
2008-12-10 11:00:00,79.93,80.4,79.46,80.09,175400.0,47.914,48.1958,47.6323,48.01,175400.0
2008-12-10 11:30:00,80.08,80.87,80.0,80.25,116100.0,48.004,48.4775,47.956,48.1059,116100.0
2008-12-10 12:00:00,80.28,80.75,79.99,80.1,110100.0,48.1238,48.4056,47.95,48.0159,110100.0
2008-12-10 12:30:00,80.03,80.25,79.62,79.74,142100.0,47.974,48.1059,47.7282,47.8001,142100.0
2008-12-10 13:00:00,79.74,80.37,79.61,79.72,103000.0,47.8001,48.1778,47.7222,47.7882,103000.0
2008-12-10 13:30:00,79.68,79.85,78.13,78.58,173500.0,47.7642,47.8661,46.835,47.1048,173500.0
2008-12-10 14:00:00,78.59,78.6,77.84,78.48,157000.0,47.1108,47.1168,46.6612,47.0448,157000.0
2008-12-10 14:30:00,78.5,79.4,78.21,79.07,149200.0,47.0568,47.5963,46.883,47.3985,149200.0
2008-12-10 15:00:00,79.14,79.57,78.92,79.36,185700.0,47.4405,47.6982,47.3086,47.5724,185700.0
2008-12-10 15:30:00,79.32,79.49,78.81,79.25,373000.0,47.5484,47.6503,47.2427,47.5064,373000.0
2008-12-11 09:30:00,78.9,79.51,77.68,78.48,269600.0,47.2966,47.6623,46.5653,47.0448,269600.0
2008-12-11 10:00:00,78.48,78.88,78.12,78.52,211000.0,47.0448,47.2846,46.829,47.0688,211000.0
2008-12-11 10:30:00,78.55,79.02,78.38,78.83,270700.0,47.0868,47.3685,46.9849,47.2546,270700.0
2008-12-11 11:00:00,78.8,78.82,77.53,77.69,259300.0,47.2367,47.2487,46.4754,46.5713,259300.0
2008-12-11 11:30:00,77.68,77.82,77.45,77.69,192500.0,46.5653,46.6492,46.4274,46.5713,192500.0
2008-12-11 12:00:00,77.69,77.85,77.14,77.29,209800.0,46.5713,46.6672,46.2416,46.3315,209800.0
2008-12-11 12:30:00,77.26,77.47,76.7,76.77,251300.0,46.3135,46.4394,45.9778,46.0198,251300.0
2008-12-11 13:00:00,76.79,77.0,76.36,76.36,288300.0,46.0318,46.1577,45.774,45.774,288300.0
2008-12-11 13:30:00,76.38,76.39,75.84,76.22,345600.0,45.786,45.792,45.4623,45.6901,345600.0
2008-12-11 14:00:00,76.22,76.67,75.97,76.39,247600.0,45.6901,45.9598,45.5402,45.792,247600.0
2008-12-11 14:30:00,76.4,76.69,76.09,76.18,244200.0,45.798,45.9718,45.6122,45.6661,244200.0
2008-12-11 15:00:00,76.13,76.53,75.9,76.5,384200.0,45.6361,45.8759,45.4983,45.8579,384200.0
2008-12-11 15:30:00,76.5,76.59,75.78,76.2,654900.0,45.8579,45.9119,45.4263,45.6781,654900.0
2008-12-12 09:30:00,74.83,77.08,74.2,76.66,354300.0,44.8568,46.2056,44.4792,45.9538,354300.0
2008-12-12 10:00:00,76.65,77.17,76.18,76.99,170600.0,45.9478,46.2596,45.6661,46.1517,170600.0
2008-12-12 10:30:00,76.99,77.53,76.18,77.39,127100.0,46.1517,46.4754,45.6661,46.3914,127100.0
2008-12-12 11:00:00,77.37,77.41,76.38,76.57,120100.0,46.3794,46.4034,45.786,45.8999,120100.0
2008-12-12 11:30:00,76.58,76.64,75.98,76.3,120700.0,45.9059,45.9419,45.5462,45.738,120700.0
2008-12-12 12:00:00,76.36,76.74,76.03,76.4,165900.0,45.774,46.0018,45.5762,45.798,165900.0
2008-12-12 12:30:00,76.38,77.17,76.27,77.02,257300.0,45.786,46.2596,45.7201,46.1696,257300.0
2008-12-12 13:00:00,77.04,77.34,76.39,76.7,111100.0,46.1816,46.3615,45.792,45.9778,111100.0
2008-12-12 13:30:00,76.7,76.81,76.0,76.25,136500.0,45.9778,46.0438,45.5582,45.7081,136500.0
2008-12-12 14:00:00,76.22,76.78,75.82,76.29,191800.0,45.6901,46.0258,45.4503,45.732,191800.0
2008-12-12 14:30:00,76.32,77.35,75.8,77.03,269900.0,45.75,46.3675,45.4383,46.1756,269900.0
2008-12-12 15:00:00,77.04,77.6,76.55,77.4,220100.0,46.1816,46.5173,45.8879,46.3974,220100.0
2008-12-12 15:30:00,77.43,77.88,76.8,77.73,421900.0,46.4154,46.6852,46.0378,46.5953,421900.0
2008-12-15 09:30:00,78.23,78.23,76.73,76.79,222800.0,46.895,46.895,45.9958,46.0318,222800.0
2008-12-15 10:00:00,76.77,76.77,75.34,75.39,211900.0,46.0198,46.0198,45.1626,45.1925,211900.0
2008-12-15 10:30:00,75.34,75.45,74.24,74.29,326400.0,45.1626,45.2285,44.5032,44.5331,326400.0
2008-12-15 11:00:00,74.3,75.31,74.24,75.27,194400.0,44.5391,45.1446,44.5032,45.1206,194400.0
2008-12-15 11:30:00,75.16,75.9,74.94,75.21,180200.0,45.0547,45.4983,44.9228,45.0846,180200.0
2008-12-15 12:00:00,75.21,75.57,75.09,75.16,125800.0,45.0846,45.3004,45.0127,45.0547,125800.0
2008-12-15 12:30:00,75.16,75.17,74.64,75.13,117400.0,45.0547,45.0607,44.743,45.0367,117400.0
2008-12-15 13:00:00,75.08,75.23,74.54,75.07,109200.0,45.0067,45.0966,44.683,45.0007,109200.0
2008-12-15 13:30:00,75.05,75.65,75.04,75.45,181700.0,44.9887,45.3484,44.9827,45.2285,181700.0
2008-12-15 14:00:00,75.49,76.26,75.45,75.45,161500.0,45.2525,45.7141,45.2285,45.2285,161500.0
2008-12-15 14:30:00,75.43,75.94,75.31,75.34,117300.0,45.2165,45.5222,45.1446,45.1626,117300.0
2008-12-15 15:00:00,75.34,75.83,74.94,75.39,183600.0,45.1626,45.4563,44.9228,45.1925,183600.0
2008-12-15 15:30:00,75.4,76.76,75.12,75.74,576500.0,45.1985,46.0138,45.0307,45.4023,576500.0
2008-12-16 09:30:00,76.3,76.88,75.2,75.34,276600.0,45.738,46.0857,45.0786,45.1626,276600.0
2008-12-16 10:00:00,75.34,75.83,75.23,75.36,124300.0,45.1626,45.4563,45.0966,45.1746,124300.0
2008-12-16 10:30:00,75.4,75.69,75.34,75.52,188700.0,45.1985,45.3724,45.1626,45.2705,188700.0
2008-12-16 11:00:00,75.57,75.57,75.02,75.25,167500.0,45.3004,45.3004,44.9707,45.1086,167500.0
2008-12-16 11:30:00,75.28,75.68,74.65,74.81,241600.0,45.1266,45.3664,44.7489,44.8449,241600.0
2008-12-16 12:00:00,74.81,75.13,74.57,75.11,171300.0,44.8449,45.0367,44.701,45.0247,171300.0
2008-12-16 12:30:00,75.1,75.51,74.9,75.4,159500.0,45.0187,45.2645,44.8988,45.1985,159500.0
2008-12-16 13:00:00,75.4,75.86,75.4,75.7,187500.0,45.1985,45.4743,45.1985,45.3784,187500.0
2008-12-16 13:30:00,75.7,75.94,75.65,75.76,149300.0,45.3784,45.5222,45.3484,45.4143,149300.0
2008-12-16 14:00:00,75.76,76.89,75.4,76.87,320100.0,45.4143,46.0917,45.1985,46.0797,320100.0
2008-12-16 14:30:00,76.87,77.43,76.32,77.08,322100.0,46.0797,46.4154,45.75,46.2056,322100.0
2008-12-16 15:00:00,77.08,78.49,76.36,78.21,308400.0,46.2056,47.0508,45.774,46.883,308400.0
2008-12-16 15:30:00,78.26,78.5,77.6,78.3,384800.0,46.913,47.0568,46.5173,46.9369,384800.0
2008-12-17 09:30:00,77.14,78.39,76.34,78.24,159900.0,46.2416,46.9909,45.762,46.901,159900.0
2008-12-17 10:00:00,78.26,78.39,77.06,77.23,89400.0,46.913,46.9909,46.1936,46.2955,89400.0
2008-12-17 10:30:00,77.21,78.17,77.09,78.15,102500.0,46.2835,46.859,46.2116,46.847,102500.0
2008-12-17 11:00:00,78.18,78.45,77.71,77.87,88000.0,46.865,47.0269,46.5833,46.6792,88000.0
2008-12-17 11:30:00,77.87,78.64,77.57,78.45,185100.0,46.6792,47.1408,46.4993,47.0269,185100.0
2008-12-17 12:00:00,78.48,79.25,78.43,78.54,77600.0,47.0448,47.5064,47.0149,47.0808,77600.0
2008-12-17 12:30:00,78.54,78.66,78.08,78.31,102900.0,47.0808,47.1527,46.8051,46.9429,102900.0
2008-12-17 13:00:00,78.35,78.83,78.28,78.58,51800.0,46.9669,47.2546,46.9249,47.1048,51800.0
2008-12-17 13:30:00,78.55,79.44,78.53,79.28,86000.0,47.0868,47.6203,47.0748,47.5244,86000.0
2008-12-17 14:00:00,79.28,79.84,79.17,79.56,235200.0,47.5244,47.8601,47.4585,47.6922,235200.0
2008-12-17 14:30:00,79.52,79.59,78.89,79.57,171400.0,47.6683,47.7102,47.2906,47.6982,171400.0
2008-12-17 15:00:00,79.58,79.88,78.69,78.92,166100.0,47.7042,47.8841,47.1707,47.3086,166100.0
2008-12-17 15:30:00,78.91,79.71,78.65,78.81,264900.0,47.3026,47.7822,47.1467,47.2427,264900.0
2008-12-18 09:30:00,79.07,80.41,79.03,79.11,154100.0,47.3985,48.2018,47.3745,47.4225,154100.0
2008-12-18 10:00:00,79.14,79.51,78.86,79.0,141000.0,47.4405,47.6623,47.2726,47.3566,141000.0
2008-12-18 10:30:00,79.03,79.92,79.03,79.81,126100.0,47.3745,47.908,47.3745,47.8421,126100.0
2008-12-18 11:00:00,79.8,80.19,79.61,80.01,73100.0,47.8361,48.0699,47.7222,47.962,73100.0
2008-12-18 11:30:00,80.06,80.49,79.87,80.46,51700.0,47.992,48.2497,47.8781,48.2318,51700.0
2008-12-18 12:00:00,80.44,80.49,79.63,79.72,42000.0,48.2198,48.2497,47.7342,47.7882,42000.0
2008-12-18 12:30:00,79.72,80.29,79.7,80.1,65100.0,47.7882,48.1298,47.7762,48.0159,65100.0
2008-12-18 13:00:00,80.11,80.32,79.83,79.86,63800.0,48.0219,48.1478,47.8541,47.8721,63800.0
2008-12-18 13:30:00,79.89,80.07,79.59,79.7,87300.0,47.8901,47.998,47.7102,47.7762,87300.0
2008-12-18 14:00:00,79.7,79.93,78.98,79.28,111100.0,47.7762,47.914,47.3446,47.5244,111100.0
2008-12-18 14:30:00,79.22,80.19,79.09,79.85,161200.0,47.4884,48.0699,47.4105,47.8661,161200.0
2008-12-18 15:00:00,79.87,79.99,78.5,78.5,259400.0,47.8781,47.95,47.0568,47.0568,259400.0
2008-12-18 15:30:00,78.54,79.03,78.21,78.58,502500.0,47.0808,47.3745,46.883,47.1048,502500.0
2008-12-19 09:30:00,79.25,80.75,79.12,79.92,914600.0,47.5064,48.4056,47.4285,47.908,914600.0
2008-12-19 10:00:00,79.92,81.22,79.77,81.21,198400.0,47.908,48.6873,47.8181,48.6813,198400.0
2008-12-19 10:30:00,81.24,81.49,80.97,81.2,236900.0,48.6993,48.8492,48.5375,48.6753,236900.0
2008-12-19 11:00:00,81.17,81.26,80.22,80.32,307100.0,48.6574,48.7113,48.0879,48.1478,307100.0
2008-12-19 11:30:00,80.33,80.64,79.65,79.71,196100.0,48.1538,48.3397,47.7462,47.7822,196100.0
2008-12-19 12:00:00,79.71,79.71,79.03,79.14,124100.0,47.7822,47.7822,47.3745,47.4405,124100.0
2008-12-19 12:30:00,79.15,79.33,78.99,79.17,159900.0,47.4465,47.5544,47.3506,47.4585,159900.0
2008-12-19 13:00:00,79.16,79.44,78.73,78.77,130900.0,47.4525,47.6203,47.1947,47.2187,130900.0
2008-12-19 13:30:00,78.78,78.94,78.03,78.16,175100.0,47.2247,47.3206,46.7751,46.853,175100.0
2008-12-19 14:00:00,78.2,78.61,78.04,78.19,172300.0,46.877,47.1228,46.7811,46.871,172300.0
2008-12-19 14:30:00,78.19,78.46,78.05,78.15,173300.0,46.871,47.0329,46.7871,46.847,173300.0
2008-12-19 15:00:00,78.15,78.47,77.78,78.31,242100.0,46.847,47.0388,46.6252,46.9429,242100.0
2008-12-19 15:30:00,78.31,79.18,77.86,78.7,769500.0,46.9429,47.4645,46.6732,47.1767,769500.0
2008-12-22 09:30:00,79.9,79.9,78.13,78.33,211700.0,47.8961,47.8961,46.835,46.9549,211700.0
2008-12-22 10:00:00,78.26,78.42,77.79,78.25,162500.0,46.913,47.0089,46.6312,46.907,162500.0
2008-12-22 10:30:00,78.29,78.75,78.2,78.67,107700.0,46.9309,47.2067,46.877,47.1587,107700.0
2008-12-22 11:00:00,78.66,78.66,78.19,78.43,91000.0,47.1527,47.1527,46.871,47.0149,91000.0
2008-12-22 11:30:00,78.34,78.38,77.94,78.16,102500.0,46.9609,46.9849,46.7211,46.853,102500.0
2008-12-22 12:00:00,78.17,78.39,77.98,78.14,87700.0,46.859,46.9909,46.7451,46.841,87700.0
2008-12-22 12:30:00,78.13,78.13,77.56,77.75,230800.0,46.835,46.835,46.4933,46.6072,230800.0
2008-12-22 13:00:00,77.74,78.17,77.6,78.08,106000.0,46.6012,46.859,46.5173,46.8051,106000.0
2008-12-22 13:30:00,78.05,78.27,78.01,78.07,86100.0,46.7871,46.919,46.7631,46.7991,86100.0
2008-12-22 14:00:00,78.07,78.34,77.72,77.83,132100.0,46.7991,46.9609,46.5893,46.6552,132100.0
2008-12-22 14:30:00,77.86,78.35,77.55,78.01,141100.0,46.6732,46.9669,46.4874,46.7631,141100.0
2008-12-22 15:00:00,78.01,78.09,77.52,77.66,200100.0,46.7631,46.8111,46.4694,46.5533,200100.0
2008-12-22 15:30:00,77.67,79.0,77.67,78.93,372500.0,46.5593,47.3566,46.5593,47.3146,372500.0
2008-12-23 09:30:00,79.28,79.82,79.17,79.39,91300.0,47.5244,47.8481,47.4585,47.5903,91300.0
2008-12-23 10:00:00,79.38,79.56,78.65,79.0,135000.0,47.5843,47.6922,47.1467,47.3566,135000.0
2008-12-23 10:30:00,79.0,79.25,78.58,78.58,95600.0,47.3566,47.5064,47.1048,47.1048,95600.0
2008-12-23 11:00:00,78.58,78.69,78.28,78.3,64300.0,47.1048,47.1707,46.9249,46.9369,64300.0
2008-12-23 11:30:00,78.32,78.46,78.01,78.09,65700.0,46.9489,47.0329,46.7631,46.8111,65700.0
2008-12-23 12:00:00,78.09,78.42,78.0,78.32,71700.0,46.8111,47.0089,46.7571,46.9489,71700.0
2008-12-23 12:30:00,78.32,78.33,78.0,78.28,62300.0,46.9489,46.9549,46.7571,46.9249,62300.0
2008-12-23 13:00:00,78.27,78.47,78.13,78.26,46700.0,46.919,47.0388,46.835,46.913,46700.0
2008-12-23 13:30:00,78.24,78.62,78.15,78.57,53300.0,46.901,47.1288,46.847,47.0988,53300.0
2008-12-23 14:00:00,78.55,79.09,78.53,79.0,119700.0,47.0868,47.4105,47.0748,47.3566,119700.0
2008-12-23 14:30:00,79.01,79.05,78.29,78.49,124600.0,47.3625,47.3865,46.9309,47.0508,124600.0
2008-12-23 15:00:00,78.53,78.82,78.03,78.69,141600.0,47.0748,47.2487,46.7751,47.1707,141600.0
2008-12-23 15:30:00,78.7,79.0,78.17,78.3,304700.0,47.1767,47.3566,46.859,46.9369,304700.0
2008-12-24 09:00:00,78.3,78.3,78.3,78.3,100.0,46.9369,46.9369,46.9369,46.9369,100.0
2008-12-24 09:30:00,78.21,79.84,77.72,78.16,51900.0,46.883,47.8601,46.5893,46.853,51900.0
2008-12-24 10:00:00,78.19,78.79,78.11,78.79,45600.0,46.871,47.2307,46.823,47.2307,45600.0
2008-12-24 10:30:00,78.79,79.13,78.78,78.99,42600.0,47.2307,47.4345,47.2247,47.3506,42600.0
2008-12-24 11:00:00,79.02,79.18,79.0,79.12,41000.0,47.3685,47.4645,47.3566,47.4285,41000.0
2008-12-24 11:30:00,79.12,79.35,78.98,79.29,53200.0,47.4285,47.5664,47.3446,47.5304,53200.0
2008-12-24 12:00:00,79.28,79.38,79.09,79.29,52600.0,47.5244,47.5843,47.4105,47.5304,52600.0
2008-12-24 12:30:00,79.26,79.65,78.98,79.07,134400.0,47.5124,47.7462,47.3446,47.3985,134400.0
2008-12-26 09:30:00,79.15,79.43,78.89,79.36,45900.0,47.4465,47.6143,47.2906,47.5724,45900.0
2008-12-26 10:00:00,79.42,79.78,79.42,79.72,36700.0,47.6083,47.8241,47.6083,47.7882,36700.0
2008-12-26 10:30:00,79.72,79.99,79.7,79.98,50700.0,47.7882,47.95,47.7762,47.944,50700.0
2008-12-26 11:00:00,79.99,80.07,79.94,80.06,47500.0,47.95,47.998,47.92,47.992,47500.0
2008-12-26 11:30:00,80.06,80.36,80.04,80.31,35500.0,47.992,48.1718,47.98,48.1418,35500.0
2008-12-26 12:00:00,80.29,80.33,79.99,79.99,43200.0,48.1298,48.1538,47.95,47.95,43200.0
2008-12-26 12:30:00,79.99,80.17,79.91,80.17,62600.0,47.95,48.0579,47.9021,48.0579,62600.0
2008-12-26 13:00:00,80.18,80.63,80.15,80.57,58700.0,48.0639,48.3337,48.0459,48.2977,58700.0
2008-12-26 13:30:00,80.59,80.99,80.56,80.94,88600.0,48.3097,48.5495,48.2917,48.5195,88600.0
2008-12-26 14:00:00,80.99,81.14,80.8,80.85,112000.0,48.5495,48.6394,48.4356,48.4655,112000.0
2008-12-26 14:30:00,80.83,80.98,80.83,80.95,106100.0,48.4535,48.5435,48.4535,48.5255,106100.0
2008-12-26 15:00:00,80.95,81.29,80.92,81.27,89400.0,48.5255,48.7293,48.5075,48.7173,89400.0
2008-12-26 15:30:00,81.27,81.52,80.95,81.03,200700.0,48.7173,48.8672,48.5255,48.5734,200700.0
2008-12-29 09:30:00,81.0,81.68,80.83,81.31,110800.0,48.5555,48.9631,48.4535,48.7413,110800.0
2008-12-29 10:00:00,81.37,81.66,80.94,81.09,128000.0,48.7773,48.9511,48.5195,48.6094,128000.0
2008-12-29 10:30:00,81.04,81.32,80.98,81.07,97000.0,48.5794,48.7473,48.5435,48.5974,97000.0
2008-12-29 11:00:00,81.1,81.45,80.94,81.3,94500.0,48.6154,48.8252,48.5195,48.7353,94500.0
2008-12-29 11:30:00,81.26,81.29,80.82,80.94,42800.0,48.7113,48.7293,48.4476,48.5195,42800.0
2008-12-29 12:00:00,80.98,81.34,80.94,81.24,60700.0,48.5435,48.7593,48.5195,48.6993,60700.0
2008-12-29 12:30:00,81.21,81.34,80.5,80.5,75000.0,48.6813,48.7593,48.2557,48.2557,75000.0
2008-12-29 13:00:00,80.46,80.63,80.13,80.19,45800.0,48.2318,48.3337,48.0339,48.0699,45800.0
2008-12-29 13:30:00,80.18,80.57,80.18,80.52,64500.0,48.0639,48.2977,48.0639,48.2677,64500.0
2008-12-29 14:00:00,80.54,80.54,79.96,80.14,80000.0,48.2797,48.2797,47.932,48.0399,80000.0
2008-12-29 14:30:00,80.16,80.21,79.86,80.12,75200.0,48.0519,48.0819,47.8721,48.0279,75200.0
2008-12-29 15:00:00,80.1,80.58,80.07,80.46,102200.0,48.0159,48.3037,47.998,48.2318,102200.0
2008-12-29 15:30:00,80.43,80.59,80.14,80.48,211900.0,48.2138,48.3097,48.0399,48.2437,211900.0
2008-12-30 09:30:00,81.1,82.45,80.79,82.07,152500.0,48.6154,49.4247,48.4296,49.1969,152500.0
2008-12-30 10:00:00,82.06,82.67,81.95,82.56,98700.0,49.1909,49.5565,49.1249,49.4906,98700.0
2008-12-30 10:30:00,82.56,83.23,82.56,82.65,128100.0,49.4906,49.8922,49.4906,49.5445,128100.0
2008-12-30 11:00:00,82.68,83.28,82.44,83.26,161900.0,49.5625,49.9222,49.4187,49.9102,161900.0
2008-12-30 11:30:00,83.29,84.2,83.27,83.9,108300.0,49.9282,50.4737,49.9162,50.2939,108300.0
2008-12-30 12:00:00,83.97,84.14,83.57,83.63,87700.0,50.3358,50.4377,50.096,50.132,87700.0
2008-12-30 12:30:00,83.59,84.1,83.59,83.95,159200.0,50.108,50.4137,50.108,50.3238,159200.0
2008-12-30 13:00:00,83.93,83.96,83.59,83.8,87500.0,50.3118,50.3298,50.108,50.2339,87500.0
2008-12-30 13:30:00,83.79,84.2,83.61,83.64,108200.0,50.2279,50.4737,50.12,50.138,108200.0
2008-12-30 14:00:00,83.61,83.81,83.36,83.79,81400.0,50.12,50.2399,49.9702,50.2279,81400.0
2008-12-30 14:30:00,83.77,83.9,83.35,83.44,114400.0,50.2159,50.2939,49.9642,50.0181,114400.0
2008-12-30 15:00:00,83.41,83.6,83.13,83.46,99500.0,50.0001,50.114,49.8323,50.0301,99500.0
2008-12-30 15:30:00,83.46,84.31,83.35,84.08,200000.0,50.0301,50.5396,49.9642,50.4018,200000.0
2008-12-31 09:30:00,84.29,84.96,84.22,84.44,84300.0,50.5276,50.9293,50.4857,50.6176,84300.0
2008-12-31 10:00:00,84.44,84.87,84.43,84.62,93300.0,50.6176,50.8753,50.6116,50.7255,93300.0
2008-12-31 10:30:00,84.62,84.66,84.07,84.26,76700.0,50.7255,50.7494,50.3958,50.5097,76700.0
2008-12-31 11:00:00,84.26,84.72,84.2,84.63,108800.0,50.5097,50.7854,50.4737,50.7315,108800.0
2008-12-31 11:30:00,84.63,84.93,84.56,84.73,77700.0,50.7315,50.9113,50.6895,50.7914,77700.0
2008-12-31 12:00:00,84.74,84.9,84.49,84.54,42800.0,50.7974,50.8933,50.6475,50.6775,42800.0
2008-12-31 12:30:00,84.58,84.67,84.42,84.59,47300.0,50.7015,50.7554,50.6056,50.7075,47300.0
2008-12-31 13:00:00,84.58,84.6,84.09,84.13,55600.0,50.7015,50.7135,50.4078,50.4317,55600.0
2008-12-31 13:30:00,84.16,84.5,83.99,84.35,79300.0,50.4497,50.6535,50.3478,50.5636,79300.0
2008-12-31 14:00:00,84.36,84.82,84.32,84.49,102000.0,50.5696,50.8454,50.5456,50.6475,102000.0
2008-12-31 14:30:00,84.49,84.61,84.14,84.41,82800.0,50.6475,50.7195,50.4377,50.5996,82800.0
2008-12-31 15:00:00,84.43,84.72,84.25,84.56,137200.0,50.6116,50.7854,50.5037,50.6895,137200.0
2008-12-31 15:30:00,84.57,84.97,83.93,84.23,256100.0,50.6955,50.9353,50.3118,50.4917,256100.0
2009-01-02 09:30:00,84.34,84.34,82.01,82.26,210000.0,50.5576,50.5576,49.1609,49.3108,210000.0
2009-01-02 10:00:00,82.26,83.13,82.16,82.82,118100.0,49.3108,49.8323,49.2508,49.6465,118100.0
2009-01-02 10:30:00,82.82,83.76,82.8,83.71,119500.0,49.6465,50.2099,49.6345,50.18,119500.0
2009-01-02 11:00:00,83.7,84.29,83.6,84.12,123300.0,50.174,50.5276,50.114,50.4257,123300.0
2009-01-02 11:30:00,84.15,84.59,83.99,84.04,82700.0,50.4437,50.7075,50.3478,50.3778,82700.0
2009-01-02 12:00:00,84.06,84.44,84.03,84.32,38600.0,50.3898,50.6176,50.3718,50.5456,38600.0
2009-01-02 12:30:00,84.31,84.88,84.31,84.7,50200.0,50.5396,50.8813,50.5396,50.7734,50200.0
2009-01-02 13:00:00,84.71,85.2,84.69,85.2,57600.0,50.7794,51.0731,50.7674,51.0731,57600.0
2009-01-02 13:30:00,85.2,85.28,85.03,85.16,76900.0,51.0731,51.1211,50.9712,51.0492,76900.0
2009-01-02 14:00:00,85.16,85.31,84.87,85.0,81000.0,51.0492,51.1391,50.8753,50.9533,81000.0
2009-01-02 14:30:00,85.0,85.21,84.89,85.07,69900.0,50.9533,51.0791,50.8873,50.9952,69900.0
2009-01-02 15:00:00,85.09,85.3,84.93,85.13,129600.0,51.0072,51.1331,50.9113,51.0312,129600.0
2009-01-02 15:30:00,85.13,85.9,85.0,85.41,297900.0,51.0312,51.4928,50.9533,51.199,297900.0
2009-01-05 09:30:00,85.34,85.35,84.21,84.59,112200.0,51.1571,51.1631,50.4797,50.7075,112200.0
2009-01-05 10:00:00,84.65,85.32,84.27,84.47,148500.0,50.7434,51.1451,50.5157,50.6355,148500.0
2009-01-05 10:30:00,84.47,84.63,83.95,84.07,178500.0,50.6355,50.7315,50.3238,50.3958,178500.0
2009-01-05 11:00:00,84.07,84.2,83.86,83.97,185800.0,50.3958,50.4737,50.2699,50.3358,185800.0
2009-01-05 11:30:00,83.95,84.15,83.55,83.66,140000.0,50.3238,50.4437,50.0841,50.15,140000.0
2009-01-05 12:00:00,83.6,84.01,83.6,83.65,136200.0,50.114,50.3598,50.114,50.144,136200.0
2009-01-05 12:30:00,83.65,83.83,83.36,83.61,117300.0,50.144,50.2519,49.9702,50.12,117300.0
2009-01-05 13:00:00,83.58,83.97,83.46,83.81,140000.0,50.102,50.3358,50.0301,50.2399,140000.0
2009-01-05 13:30:00,83.83,84.04,83.44,83.91,193400.0,50.2519,50.3778,50.0181,50.2999,193400.0
2009-01-05 14:00:00,83.91,84.12,83.1,83.1,164400.0,50.2999,50.4257,49.8143,49.8143,164400.0
2009-01-05 14:30:00,83.09,83.22,82.84,83.01,161100.0,49.8083,49.8862,49.6584,49.7603,161100.0
2009-01-05 15:00:00,83.0,83.34,82.85,83.06,170000.0,49.7544,49.9582,49.6644,49.7903,170000.0
2009-01-05 15:30:00,83.05,84.01,82.95,83.97,484800.0,49.7843,50.3598,49.7244,50.3358,484800.0
2009-01-06 09:30:00,85.21,85.22,83.9,84.05,519300.0,51.0791,51.0851,50.2939,50.3838,519300.0
2009-01-06 10:00:00,84.05,84.21,83.28,83.48,146100.0,50.3838,50.4797,49.9222,50.0421,146100.0
2009-01-06 10:30:00,83.46,84.17,83.33,84.06,187600.0,50.0301,50.4557,49.9522,50.3898,187600.0
2009-01-06 11:00:00,84.08,84.08,83.75,83.92,82800.0,50.4018,50.4018,50.2039,50.3058,82800.0
2009-01-06 11:30:00,83.95,84.08,83.75,83.9,146000.0,50.3238,50.4018,50.2039,50.2939,146000.0
2009-01-06 12:00:00,83.93,84.06,83.82,83.89,179900.0,50.3118,50.3898,50.2459,50.2879,179900.0
2009-01-06 12:30:00,83.91,84.23,83.77,83.8,138200.0,50.2999,50.4917,50.2159,50.2339,138200.0
2009-01-06 13:00:00,83.8,83.9,83.61,83.77,118300.0,50.2339,50.2939,50.12,50.2159,118300.0
2009-01-06 13:30:00,83.74,84.1,83.64,83.94,120900.0,50.1979,50.4137,50.138,50.3178,120900.0
2009-01-06 14:00:00,83.94,84.05,83.59,83.9,189900.0,50.3178,50.3838,50.108,50.2939,189900.0
2009-01-06 14:30:00,83.89,84.15,83.88,84.0,240800.0,50.2879,50.4437,50.2819,50.3538,240800.0
2009-01-06 15:00:00,84.0,84.08,83.7,83.75,231600.0,50.3538,50.4018,50.174,50.2039,231600.0
2009-01-06 15:30:00,83.72,84.11,83.57,84.0,464200.0,50.186,50.4197,50.096,50.3538,464200.0
2009-01-07 09:30:00,83.33,83.33,81.54,82.57,180100.0,49.9522,49.9522,48.8792,49.4966,180100.0
2009-01-07 10:00:00,82.57,82.96,81.86,82.1,106600.0,49.4966,49.7304,49.071,49.2148,106600.0
2009-01-07 10:30:00,82.05,82.78,81.91,82.24,180000.0,49.1849,49.6225,49.101,49.2988,180000.0
2009-01-07 11:00:00,82.24,82.24,81.77,81.93,552700.0,49.2988,49.2988,49.017,49.1129,552700.0
2009-01-07 11:30:00,81.96,82.14,81.94,82.0,110800.0,49.1309,49.2388,49.1189,49.1549,110800.0
2009-01-07 12:00:00,82.0,82.22,81.79,81.89,59400.0,49.1549,49.2868,49.029,49.089,59400.0
2009-01-07 12:30:00,81.91,82.3,81.85,82.27,91500.0,49.101,49.3347,49.065,49.3168,91500.0
2009-01-07 13:00:00,82.27,82.67,82.24,82.5,101700.0,49.3168,49.5565,49.2988,49.4546,101700.0
2009-01-07 13:30:00,82.51,82.68,82.09,82.12,108600.0,49.4606,49.5625,49.2089,49.2268,108600.0
2009-01-07 14:00:00,82.09,82.45,82.06,82.34,143100.0,49.2089,49.4247,49.1909,49.3587,143100.0
2009-01-07 14:30:00,82.37,82.43,81.72,81.75,182100.0,49.3767,49.4127,48.9871,49.005,182100.0
2009-01-07 15:00:00,81.72,81.88,81.42,81.55,326300.0,48.9871,49.083,48.8072,48.8852,326300.0
2009-01-07 15:30:00,81.56,82.01,81.21,81.93,576700.0,48.8911,49.1609,48.6813,49.1129,576700.0
2009-01-08 09:30:00,81.31,81.45,79.79,80.0,281300.0,48.7413,48.8252,47.8301,47.956,281300.0
2009-01-08 10:00:00,80.0,80.64,79.85,80.41,165400.0,47.956,48.3397,47.8661,48.2018,165400.0
2009-01-08 10:30:00,80.43,81.18,80.41,80.52,182500.0,48.2138,48.6634,48.2018,48.2677,182500.0
2009-01-08 11:00:00,80.53,80.85,80.28,80.46,202100.0,48.2737,48.4655,48.1238,48.2318,202100.0
2009-01-08 11:30:00,80.49,80.87,80.43,80.71,105600.0,48.2497,48.4775,48.2138,48.3816,105600.0
2009-01-08 12:00:00,80.67,81.01,80.58,80.76,68300.0,48.3576,48.5614,48.3037,48.4116,68300.0
2009-01-08 12:30:00,80.77,80.85,80.54,80.58,249400.0,48.4176,48.4655,48.2797,48.3037,249400.0
2009-01-08 13:00:00,80.6,80.86,80.36,80.42,192700.0,48.3157,48.4715,48.1718,48.2078,192700.0
2009-01-08 13:30:00,80.43,80.58,80.18,80.43,183200.0,48.2138,48.3037,48.0639,48.2138,183200.0
2009-01-08 14:00:00,80.43,80.81,80.37,80.54,152500.0,48.2138,48.4416,48.1778,48.2797,152500.0
2009-01-08 14:30:00,80.55,81.23,80.42,80.68,223700.0,48.2857,48.6933,48.2078,48.3636,223700.0
2009-01-08 15:00:00,80.69,80.94,80.42,80.48,269500.0,48.3696,48.5195,48.2078,48.2437,269500.0
2009-01-08 15:30:00,80.48,80.99,80.19,80.89,509700.0,48.2437,48.5495,48.0699,48.4895,509700.0
2009-01-09 09:30:00,80.79,81.88,79.69,80.1,287700.0,48.4296,49.083,47.7702,48.0159,287700.0
2009-01-09 10:00:00,80.11,81.17,80.07,80.85,232100.0,48.0219,48.6574,47.998,48.4655,232100.0
2009-01-09 10:30:00,80.83,81.43,80.55,81.42,185000.0,48.4535,48.8132,48.2857,48.8072,185000.0
2009-01-09 11:00:00,81.37,81.51,80.43,81.38,151200.0,48.7773,48.8612,48.2138,48.7832,151200.0
2009-01-09 11:30:00,81.32,81.34,80.79,81.12,112800.0,48.7473,48.7593,48.4296,48.6274,112800.0
2009-01-09 12:00:00,81.16,81.39,81.04,81.09,152300.0,48.6514,48.7892,48.5794,48.6094,152300.0
2009-01-09 12:30:00,81.05,81.34,81.0,81.06,128400.0,48.5854,48.7593,48.5555,48.5914,128400.0
2009-01-09 13:00:00,81.05,81.26,81.0,81.04,147500.0,48.5854,48.7113,48.5555,48.5794,147500.0
2009-01-09 13:30:00,81.0,81.43,80.96,81.06,152400.0,48.5555,48.8132,48.5315,48.5914,152400.0
2009-01-09 14:00:00,81.03,81.53,81.0,81.24,301500.0,48.5734,48.8732,48.5555,48.6993,301500.0
2009-01-09 14:30:00,81.25,81.75,81.09,81.21,195000.0,48.7053,49.005,48.6094,48.6813,195000.0
2009-01-09 15:00:00,81.19,81.32,80.9,81.09,217200.0,48.6693,48.7473,48.4955,48.6094,217200.0
2009-01-09 15:30:00,81.11,81.24,80.53,80.7,505400.0,48.6214,48.6993,48.2737,48.3756,505400.0
2009-01-12 09:30:00,80.75,81.08,79.71,80.16,152000.0,48.4056,48.6034,47.7822,48.0519,152000.0
2009-01-12 10:00:00,80.13,80.18,79.63,79.92,135900.0,48.0339,48.0639,47.7342,47.908,135900.0
2009-01-12 10:30:00,79.91,80.29,79.84,80.19,120200.0,47.9021,48.1298,47.8601,48.0699,120200.0
2009-01-12 11:00:00,80.19,80.26,79.83,79.96,145500.0,48.0699,48.1119,47.8541,47.932,145500.0
2009-01-12 11:30:00,79.99,80.09,79.7,79.82,131400.0,47.95,48.01,47.7762,47.8481,131400.0
2009-01-12 12:00:00,79.81,79.96,79.62,79.81,143000.0,47.8421,47.932,47.7282,47.8421,143000.0
2009-01-12 12:30:00,79.8,79.97,79.78,79.84,161700.0,47.8361,47.938,47.8241,47.8601,161700.0
2009-01-12 13:00:00,79.82,80.02,79.67,79.75,178600.0,47.8481,47.968,47.7582,47.8061,178600.0
2009-01-12 13:30:00,79.74,80.27,79.7,79.74,133400.0,47.8001,48.1179,47.7762,47.8001,133400.0
2009-01-12 14:00:00,79.72,79.72,79.36,79.54,89000.0,47.7882,47.7882,47.5724,47.6803,89000.0
2009-01-12 14:30:00,79.52,79.54,79.1,79.29,106400.0,47.6683,47.6803,47.4165,47.5304,106400.0
2009-01-12 15:00:00,79.29,79.97,79.23,79.76,172600.0,47.5304,47.938,47.4944,47.8121,172600.0
2009-01-12 15:30:00,79.75,79.83,79.1,79.56,356000.0,47.8061,47.8541,47.4165,47.6922,356000.0
2009-01-13 09:30:00,79.25,79.34,78.4,78.46,200800.0,47.5064,47.5604,46.9969,47.0329,200800.0
2009-01-13 10:00:00,78.46,78.59,78.03,78.25,174200.0,47.0329,47.1108,46.7751,46.907,174200.0
2009-01-13 10:30:00,78.26,78.26,77.69,78.11,224600.0,46.913,46.913,46.5713,46.823,224600.0
2009-01-13 11:00:00,78.12,78.58,77.97,78.52,189000.0,46.829,47.1048,46.7391,47.0688,189000.0
2009-01-13 11:30:00,78.5,78.93,78.36,78.88,198100.0,47.0568,47.3146,46.9729,47.2846,198100.0
2009-01-13 12:00:00,78.9,79.18,78.63,78.96,224100.0,47.2966,47.4645,47.1348,47.3326,224100.0
2009-01-13 12:30:00,78.95,79.26,78.91,79.09,147600.0,47.3266,47.5124,47.3026,47.4105,147600.0
2009-01-13 13:00:00,79.1,79.54,79.01,79.4,208500.0,47.4165,47.6803,47.3625,47.5963,208500.0
2009-01-13 13:30:00,79.4,79.8,79.33,79.39,162700.0,47.5963,47.8361,47.5544,47.5903,162700.0
2009-01-13 14:00:00,79.35,79.86,79.05,79.53,139100.0,47.5664,47.8721,47.3865,47.6743,139100.0
2009-01-13 14:30:00,79.55,80.56,79.53,80.18,238500.0,47.6863,48.2917,47.6743,48.0639,238500.0
2009-01-13 15:00:00,80.18,80.65,79.89,80.6,376100.0,48.0639,48.3456,47.8901,48.3157,376100.0
2009-01-13 15:30:00,80.59,80.63,80.07,80.1,578600.0,48.3097,48.3337,47.998,48.0159,578600.0
2009-01-14 09:30:00,79.45,80.19,78.84,80.0,410200.0,47.6263,48.0699,47.2606,47.956,410200.0
2009-01-14 10:00:00,79.93,79.98,79.3,79.77,270200.0,47.914,47.944,47.5364,47.8181,270200.0
2009-01-14 10:30:00,79.76,80.45,79.56,80.26,320600.0,47.8121,48.2258,47.6922,48.1119,320600.0
2009-01-14 11:00:00,80.23,80.77,79.87,80.62,246000.0,48.0939,48.4176,47.8781,48.3277,246000.0
2009-01-14 11:30:00,80.6,80.84,79.65,79.93,277600.0,48.3157,48.4595,47.7462,47.914,277600.0
2009-01-14 12:00:00,79.92,80.08,78.88,79.0,226800.0,47.908,48.004,47.2846,47.3566,226800.0
2009-01-14 12:30:00,79.0,79.02,78.2,78.78,309000.0,47.3566,47.3685,46.877,47.2247,309000.0
2009-01-14 13:00:00,78.78,78.96,78.42,78.53,206700.0,47.2247,47.3326,47.0089,47.0748,206700.0
2009-01-14 13:30:00,78.53,78.71,78.41,78.61,149300.0,47.0748,47.1827,47.0029,47.1228,149300.0
2009-01-14 14:00:00,78.6,79.25,78.43,78.99,230800.0,47.1168,47.5064,47.0149,47.3506,230800.0
2009-01-14 14:30:00,79.0,79.46,78.93,79.0,202100.0,47.3566,47.6323,47.3146,47.3566,202100.0
2009-01-14 15:00:00,78.98,78.98,77.88,78.55,224000.0,47.3446,47.3446,46.6852,47.0868,224000.0
2009-01-14 15:30:00,78.53,79.23,78.31,78.83,422100.0,47.0748,47.4944,46.9429,47.2546,422100.0
2009-01-15 09:30:00,78.56,79.29,78.09,78.98,214600.0,47.0928,47.5304,46.8111,47.3446,214600.0
2009-01-15 10:00:00,78.97,79.2,78.27,78.83,194400.0,47.3386,47.4764,46.919,47.2546,194400.0
2009-01-15 10:30:00,78.82,79.0,78.03,78.45,145700.0,47.2487,47.3566,46.7751,47.0269,145700.0
2009-01-15 11:00:00,78.44,78.86,78.44,78.78,314000.0,47.0209,47.2726,47.0209,47.2247,314000.0
2009-01-15 11:30:00,78.78,78.81,78.52,78.71,225200.0,47.2247,47.2427,47.0688,47.1827,225200.0
2009-01-15 12:00:00,78.73,78.75,77.85,77.93,107200.0,47.1947,47.2067,46.6672,46.7151,107200.0
2009-01-15 12:30:00,77.92,77.92,77.33,77.64,94700.0,46.7091,46.7091,46.3555,46.5413,94700.0
2009-01-15 13:00:00,77.65,78.15,77.46,78.15,124000.0,46.5473,46.847,46.4334,46.847,124000.0
2009-01-15 13:30:00,78.2,78.99,77.96,78.8,202900.0,46.877,47.3506,46.7331,47.2367,202900.0
2009-01-15 14:00:00,78.87,79.2,78.5,78.95,316200.0,47.2786,47.4764,47.0568,47.3266,316200.0
2009-01-15 14:30:00,78.95,79.34,78.76,78.76,324200.0,47.3266,47.5604,47.2127,47.2127,324200.0
2009-01-15 15:00:00,78.74,79.4,78.3,78.95,281400.0,47.2007,47.5963,46.9369,47.3266,281400.0
2009-01-15 15:30:00,78.93,79.53,78.46,79.45,418600.0,47.3146,47.6743,47.0329,47.6263,418600.0
2009-01-16 09:30:00,80.73,81.63,80.01,80.08,543400.0,48.3936,48.9331,47.962,48.004,543400.0
2009-01-16 10:00:00,80.07,80.75,79.97,80.62,215000.0,47.998,48.4056,47.938,48.3277,215000.0
2009-01-16 10:30:00,80.57,81.15,80.43,81.1,208900.0,48.2977,48.6454,48.2138,48.6154,208900.0
2009-01-16 11:00:00,81.14,81.22,80.97,81.1,198800.0,48.6394,48.6873,48.5375,48.6154,198800.0
2009-01-16 11:30:00,81.12,81.23,80.78,80.87,199000.0,48.6274,48.6933,48.4236,48.4775,199000.0
2009-01-16 12:00:00,80.87,81.11,80.27,80.62,208500.0,48.4775,48.6214,48.1179,48.3277,208500.0
2009-01-16 12:30:00,80.63,80.83,80.19,80.47,149200.0,48.3337,48.4535,48.0699,48.2377,149200.0
2009-01-16 13:00:00,80.49,80.66,80.22,80.53,202500.0,48.2497,48.3516,48.0879,48.2737,202500.0
2009-01-16 13:30:00,80.54,80.77,80.29,80.69,143200.0,48.2797,48.4176,48.1298,48.3696,143200.0
2009-01-16 14:00:00,80.7,81.07,80.54,81.05,116300.0,48.3756,48.5974,48.2797,48.5854,116300.0
2009-01-16 14:30:00,81.07,81.61,80.75,81.59,168500.0,48.5974,48.9211,48.4056,48.9091,168500.0
2009-01-16 15:00:00,81.61,82.57,81.61,82.13,361800.0,48.9211,49.4966,48.9211,49.2328,361800.0
2009-01-16 15:30:00,82.13,82.47,81.78,82.01,477400.0,49.2328,49.4366,49.023,49.1609,477400.0
2009-01-20 09:30:00,81.64,82.36,80.15,80.15,258600.0,48.9391,49.3707,48.0459,48.0459,258600.0
2009-01-20 10:00:00,80.19,80.73,79.62,80.56,210400.0,48.0699,48.3936,47.7282,48.2917,210400.0
2009-01-20 10:30:00,80.53,80.63,79.59,79.59,114700.0,48.2737,48.3337,47.7102,47.7102,114700.0
2009-01-20 11:00:00,79.58,79.92,79.01,79.16,138500.0,47.7042,47.908,47.3625,47.4525,138500.0
2009-01-20 11:30:00,79.09,79.81,79.03,79.19,123100.0,47.4105,47.8421,47.3745,47.4704,123100.0
2009-01-20 12:00:00,79.25,79.7,78.59,78.7,125600.0,47.5064,47.7762,47.1108,47.1767,125600.0
2009-01-20 12:30:00,78.7,79.31,78.61,78.97,125100.0,47.1767,47.5424,47.1228,47.3386,125100.0
2009-01-20 13:00:00,78.99,79.96,78.92,79.93,184700.0,47.3506,47.932,47.3086,47.914,184700.0
2009-01-20 13:30:00,79.88,79.93,78.69,78.84,151800.0,47.8841,47.914,47.1707,47.2606,151800.0
2009-01-20 14:00:00,78.81,79.02,78.04,78.73,243600.0,47.2427,47.3685,46.7811,47.1947,243600.0
2009-01-20 14:30:00,78.74,79.37,78.52,79.18,243600.0,47.2007,47.5784,47.0688,47.4645,243600.0
2009-01-20 15:00:00,79.17,79.4,78.6,78.73,300300.0,47.4585,47.5963,47.1168,47.1947,300300.0
2009-01-20 15:30:00,78.73,79.25,78.39,78.54,532000.0,47.1947,47.5064,46.9909,47.0808,532000.0
2009-01-21 09:30:00,79.61,79.77,78.63,79.16,171000.0,47.7222,47.8181,47.1348,47.4525,171000.0
2009-01-21 10:00:00,79.21,80.0,79.12,79.33,206900.0,47.4824,47.956,47.4285,47.5544,206900.0
2009-01-21 10:30:00,79.35,79.49,78.18,78.4,243900.0,47.5664,47.6503,46.865,46.9969,243900.0
2009-01-21 11:00:00,78.44,78.66,78.0,78.22,236600.0,47.0209,47.1527,46.7571,46.889,236600.0
2009-01-21 11:30:00,78.23,78.79,78.21,78.36,161700.0,46.895,47.2307,46.883,46.9729,161700.0
2009-01-21 12:00:00,78.36,79.27,78.22,78.68,165800.0,46.9729,47.5184,46.889,47.1647,165800.0
2009-01-21 12:30:00,78.72,79.19,78.62,79.19,74600.0,47.1887,47.4704,47.1288,47.4704,74600.0
2009-01-21 13:00:00,79.21,79.58,78.32,78.53,116300.0,47.4824,47.7042,46.9489,47.0748,116300.0
2009-01-21 13:30:00,78.54,78.83,78.4,78.7,160100.0,47.0808,47.2546,46.9969,47.1767,160100.0
2009-01-21 14:00:00,78.69,79.03,78.37,78.76,138700.0,47.1707,47.3745,46.9789,47.2127,138700.0
2009-01-21 14:30:00,78.77,79.24,78.64,79.16,197600.0,47.2187,47.5004,47.1408,47.4525,197600.0
2009-01-21 15:00:00,79.14,79.4,78.91,79.01,246200.0,47.4405,47.5963,47.3026,47.3625,246200.0
2009-01-21 15:30:00,79.01,80.18,78.79,79.83,491800.0,47.3625,48.0639,47.2307,47.8541,491800.0
2009-01-22 09:30:00,77.95,80.85,76.7,80.51,835600.0,46.7271,48.4655,45.9778,48.2617,835600.0
2009-01-22 10:00:00,80.51,83.97,80.47,82.82,914000.0,48.2617,50.3358,48.2377,49.6465,914000.0
2009-01-22 10:30:00,82.78,83.0,82.0,82.4,537800.0,49.6225,49.7544,49.1549,49.3947,537800.0
2009-01-22 11:00:00,82.4,83.43,82.07,83.25,302300.0,49.3947,50.0121,49.1969,49.9042,302300.0
2009-01-22 11:30:00,83.25,84.56,82.47,83.88,464300.0,49.9042,50.6895,49.4366,50.2819,464300.0
2009-01-22 12:00:00,83.91,84.17,83.04,83.5,441200.0,50.2999,50.4557,49.7783,50.0541,441200.0
2009-01-22 12:30:00,83.49,83.5,82.77,83.03,277600.0,50.0481,50.0541,49.6165,49.7723,277600.0
2009-01-22 13:00:00,83.03,83.65,83.0,83.28,201900.0,49.7723,50.144,49.7544,49.9222,201900.0
2009-01-22 13:30:00,83.27,84.0,83.03,84.0,245500.0,49.9162,50.3538,49.7723,50.3538,245500.0
2009-01-22 14:00:00,84.0,85.0,83.84,84.43,302100.0,50.3538,50.9533,50.2579,50.6116,302100.0
2009-01-22 14:30:00,84.4,84.95,83.78,84.3,350700.0,50.5936,50.9233,50.2219,50.5336,350700.0
2009-01-22 15:00:00,84.3,84.65,83.36,84.39,443400.0,50.5336,50.7434,49.9702,50.5876,443400.0
2009-01-22 15:30:00,84.42,85.59,83.83,84.99,673600.0,50.6056,51.3069,50.2519,50.9473,673600.0
2009-01-23 09:30:00,83.55,84.09,82.1,82.46,613300.0,50.0841,50.4078,49.2148,49.4307,613300.0
2009-01-23 10:00:00,82.45,83.45,82.35,83.1,470300.0,49.4247,50.0241,49.3647,49.8143,470300.0
2009-01-23 10:30:00,83.06,83.3,82.51,82.62,363200.0,49.7903,49.9342,49.4606,49.5266,363200.0
2009-01-23 11:00:00,82.62,83.49,82.51,82.58,388500.0,49.5266,50.0481,49.4606,49.5026,388500.0
2009-01-23 11:30:00,82.57,83.0,82.43,82.56,323800.0,49.4966,49.7544,49.4127,49.4906,323800.0
2009-01-23 12:00:00,82.56,82.63,81.96,82.18,347000.0,49.4906,49.5326,49.1309,49.2628,347000.0
2009-01-23 12:30:00,82.16,82.22,80.99,81.2,376600.0,49.2508,49.2868,48.5495,48.6753,376600.0
2009-01-23 13:00:00,81.17,81.47,80.82,81.27,547400.0,48.6574,48.8372,48.4476,48.7173,547400.0
2009-01-23 13:30:00,81.24,81.82,81.1,81.82,360200.0,48.6993,49.047,48.6154,49.047,360200.0
2009-01-23 14:00:00,81.79,82.39,81.59,81.72,356200.0,49.029,49.3887,48.9091,48.9871,356200.0
2009-01-23 14:30:00,81.73,81.77,80.51,80.68,452900.0,48.9931,49.017,48.2617,48.3636,452900.0
2009-01-23 15:00:00,80.7,81.36,80.21,80.53,414700.0,48.3756,48.7713,48.0819,48.2737,414700.0
2009-01-23 15:30:00,80.56,81.31,80.19,80.9,646800.0,48.2917,48.7413,48.0699,48.4955,646800.0
2009-01-26 09:30:00,80.72,82.66,80.27,81.04,409100.0,48.3876,49.5505,48.1179,48.5794,409100.0
2009-01-26 10:00:00,81.04,82.67,81.03,81.96,383900.0,48.5794,49.5565,48.5734,49.1309,383900.0
2009-01-26 10:30:00,82.0,82.87,81.99,82.75,248900.0,49.1549,49.6764,49.1489,49.6045,248900.0
2009-01-26 11:00:00,82.74,83.19,82.6,82.85,242400.0,49.5985,49.8682,49.5146,49.6644,242400.0
2009-01-26 11:30:00,82.84,82.85,82.32,82.5,147400.0,49.6584,49.6644,49.3467,49.4546,147400.0
2009-01-26 12:00:00,82.48,82.55,81.87,82.29,167700.0,49.4426,49.4846,49.077,49.3287,167700.0
2009-01-26 12:30:00,82.33,82.72,82.23,82.3,123400.0,49.3527,49.5865,49.2928,49.3347,123400.0
2009-01-26 13:00:00,82.3,82.49,81.77,82.03,120800.0,49.3347,49.4486,49.017,49.1729,120800.0
2009-01-26 13:30:00,82.04,82.42,81.82,81.97,123400.0,49.1789,49.4067,49.047,49.1369,123400.0
2009-01-26 14:00:00,81.98,81.98,81.21,81.47,245600.0,49.1429,49.1429,48.6813,48.8372,245600.0
2009-01-26 14:30:00,81.48,82.35,81.47,82.27,223100.0,48.8432,49.3647,48.8372,49.3168,223100.0
2009-01-26 15:00:00,82.25,82.97,82.12,82.8,246800.0,49.3048,49.7364,49.2268,49.6345,246800.0
2009-01-26 15:30:00,82.8,82.86,82.05,82.47,477700.0,49.6345,49.6704,49.1849,49.4366,477700.0
2009-01-27 09:30:00,83.12,83.6,81.84,81.94,350800.0,49.8263,50.114,49.059,49.1189,350800.0
2009-01-27 10:00:00,81.93,82.0,80.45,81.09,298200.0,49.1129,49.1549,48.2258,48.6094,298200.0
2009-01-27 10:30:00,81.09,81.81,81.02,81.77,168200.0,48.6094,49.041,48.5674,49.017,168200.0
2009-01-27 11:00:00,81.77,82.08,81.6,82.0,216600.0,49.017,49.2029,48.9151,49.1549,216600.0
2009-01-27 11:30:00,82.0,82.04,81.56,81.58,160300.0,49.1549,49.1789,48.8911,48.9031,160300.0
2009-01-27 12:00:00,81.61,82.0,81.35,81.9,189500.0,48.9211,49.1549,48.7653,49.095,189500.0
2009-01-27 12:30:00,81.9,82.09,81.65,81.9,152800.0,49.095,49.2089,48.9451,49.095,152800.0
2009-01-27 13:00:00,81.85,82.05,81.47,81.59,120900.0,49.065,49.1849,48.8372,48.9091,120900.0
2009-01-27 13:30:00,81.58,81.97,81.38,81.54,129400.0,48.9031,49.1369,48.7832,48.8792,129400.0
2009-01-27 14:00:00,81.52,81.74,81.3,81.42,186700.0,48.8672,48.999,48.7353,48.8072,186700.0
2009-01-27 14:30:00,81.41,82.32,81.32,82.17,179900.0,48.8012,49.3467,48.7473,49.2568,179900.0
2009-01-27 15:00:00,82.17,82.73,81.85,82.59,201200.0,49.2568,49.5925,49.065,49.5086,201200.0
2009-01-27 15:30:00,82.59,82.68,82.21,82.48,342300.0,49.5086,49.5625,49.2808,49.4426,342300.0
2009-01-28 09:30:00,83.72,84.0,82.3,82.32,257600.0,50.186,50.3538,49.3347,49.3467,257600.0
2009-01-28 10:00:00,82.37,82.5,82.0,82.32,197100.0,49.3767,49.4546,49.1549,49.3467,197100.0
2009-01-28 10:30:00,82.32,82.44,82.01,82.19,182700.0,49.3467,49.4187,49.1609,49.2688,182700.0
2009-01-28 11:00:00,82.2,82.49,81.88,81.94,172600.0,49.2748,49.4486,49.083,49.1189,172600.0
2009-01-28 11:30:00,81.96,82.08,81.37,81.47,177400.0,49.1309,49.2029,48.7773,48.8372,177400.0
2009-01-28 12:00:00,81.48,82.16,81.35,81.97,118800.0,48.8432,49.2508,48.7653,49.1369,118800.0
2009-01-28 12:30:00,81.98,82.38,81.86,82.31,96500.0,49.1429,49.3827,49.071,49.3407,96500.0
2009-01-28 13:00:00,82.32,82.49,82.23,82.34,103600.0,49.3467,49.4486,49.2928,49.3587,103600.0
2009-01-28 13:30:00,82.34,82.49,82.03,82.04,94800.0,49.3587,49.4486,49.1729,49.1789,94800.0
2009-01-28 14:00:00,82.04,83.33,82.03,82.78,257600.0,49.1789,49.9522,49.1729,49.6225,257600.0
2009-01-28 14:30:00,82.82,82.94,82.36,82.75,235900.0,49.6465,49.7184,49.3707,49.6045,235900.0
2009-01-28 15:00:00,82.75,82.9,81.81,82.0,241500.0,49.6045,49.6944,49.041,49.1549,241500.0
2009-01-28 15:30:00,82.01,82.71,81.89,82.54,285800.0,49.1609,49.5805,49.089,49.4786,285800.0
2009-01-29 09:30:00,82.47,83.72,81.81,82.23,343800.0,49.4366,50.186,49.041,49.2928,343800.0
2009-01-29 10:00:00,82.22,82.94,82.0,82.74,183200.0,49.2868,49.7184,49.1549,49.5985,183200.0
2009-01-29 10:30:00,82.75,83.37,82.35,83.33,160300.0,49.6045,49.9762,49.3647,49.9522,160300.0
2009-01-29 11:00:00,83.35,83.35,82.99,82.99,132300.0,49.9642,49.9642,49.7484,49.7484,132300.0
2009-01-29 11:30:00,82.98,83.17,82.73,83.11,107600.0,49.7424,49.8563,49.5925,49.8203,107600.0
2009-01-29 12:00:00,83.13,83.27,82.82,83.03,105600.0,49.8323,49.9162,49.6465,49.7723,105600.0
2009-01-29 12:30:00,82.99,83.07,82.07,82.22,96400.0,49.7484,49.7963,49.1969,49.2868,96400.0
2009-01-29 13:00:00,82.22,82.54,82.09,82.49,95700.0,49.2868,49.4786,49.2089,49.4486,95700.0
2009-01-29 13:30:00,82.49,82.65,82.08,82.54,91800.0,49.4486,49.5445,49.2029,49.4786,91800.0
2009-01-29 14:00:00,82.56,83.15,82.49,82.85,110100.0,49.4906,49.8443,49.4486,49.6644,110100.0
2009-01-29 14:30:00,82.81,83.29,82.75,83.09,178000.0,49.6405,49.9282,49.6045,49.8083,178000.0
2009-01-29 15:00:00,83.12,83.46,83.05,83.34,289800.0,49.8263,50.0301,49.7843,49.9582,289800.0
2009-01-29 15:30:00,83.3,83.35,82.76,83.2,400100.0,49.9342,49.9642,49.6105,49.8742,400100.0
2009-01-30 09:30:00,82.91,83.99,82.25,83.51,199100.0,49.7004,50.3478,49.3048,50.0601,199100.0
2009-01-30 10:00:00,83.5,83.74,83.3,83.44,236200.0,50.0541,50.1979,49.9342,50.0181,236200.0
2009-01-30 10:30:00,83.45,83.46,82.74,82.83,148500.0,50.0241,50.0301,49.5985,49.6524,148500.0
2009-01-30 11:00:00,82.86,83.03,81.9,82.22,155800.0,49.6704,49.7723,49.095,49.2868,155800.0
2009-01-30 11:30:00,82.23,82.28,81.99,82.23,77200.0,49.2928,49.3227,49.1489,49.2928,77200.0
2009-01-30 12:00:00,82.26,82.7,82.04,82.52,90400.0,49.3108,49.5745,49.1789,49.4666,90400.0
2009-01-30 12:30:00,82.54,82.69,82.34,82.64,66900.0,49.4786,49.5685,49.3587,49.5386,66900.0
2009-01-30 13:00:00,82.59,82.91,81.92,82.05,107500.0,49.5086,49.7004,49.1069,49.1849,107500.0
2009-01-30 13:30:00,82.06,82.58,81.95,82.35,168900.0,49.1909,49.5026,49.1249,49.3647,168900.0
2009-01-30 14:00:00,82.34,82.84,82.3,82.64,131000.0,49.3587,49.6584,49.3347,49.5386,131000.0
2009-01-30 14:30:00,82.6,82.84,82.2,82.51,112800.0,49.5146,49.6584,49.2748,49.4606,112800.0
2009-01-30 15:00:00,82.54,82.78,81.82,81.82,224900.0,49.4786,49.6225,49.047,49.047,224900.0
2009-01-30 15:30:00,81.82,82.42,81.44,82.14,467600.0,49.047,49.4067,48.8192,49.2388,467600.0
2009-02-02 09:30:00,81.0,81.0,78.05,78.28,524900.0,48.5555,48.5555,46.7871,46.9249,524900.0
2009-02-02 10:00:00,78.27,79.14,77.84,79.05,627700.0,46.919,47.4405,46.6612,47.3865,627700.0
2009-02-02 10:30:00,79.11,79.93,78.83,79.9,588400.0,47.4225,47.914,47.2546,47.8961,588400.0
2009-02-02 11:00:00,79.9,80.13,79.35,79.5,282000.0,47.8961,48.0339,47.5664,47.6563,282000.0
2009-02-02 11:30:00,79.52,79.88,79.42,79.81,144300.0,47.6683,47.8841,47.6083,47.8421,144300.0
2009-02-02 12:00:00,79.87,80.13,79.48,79.7,142300.0,47.8781,48.0339,47.6443,47.7762,142300.0
2009-02-02 12:30:00,79.74,80.42,79.69,79.95,143400.0,47.8001,48.2078,47.7702,47.926,143400.0
2009-02-02 13:00:00,79.94,80.02,79.06,79.38,135800.0,47.92,47.968,47.3925,47.5843,135800.0
2009-02-02 13:30:00,79.41,79.66,78.83,78.87,177900.0,47.6023,47.7522,47.2546,47.2786,177900.0
2009-02-02 14:00:00,78.9,79.11,78.77,78.97,188100.0,47.2966,47.4225,47.2187,47.3386,188100.0
2009-02-02 14:30:00,78.99,79.29,78.58,78.58,186300.0,47.3506,47.5304,47.1048,47.1048,186300.0
2009-02-02 15:00:00,78.56,79.07,78.56,79.05,227000.0,47.0928,47.3985,47.0928,47.3865,227000.0
2009-02-02 15:30:00,79.05,79.62,79.04,79.05,343600.0,47.3865,47.7282,47.3805,47.3865,343600.0
2009-02-03 09:30:00,79.89,80.5,76.84,76.98,673000.0,47.8901,48.2557,46.0617,46.1457,673000.0
2009-02-03 10:00:00,77.02,77.7,76.88,77.17,435500.0,46.1696,46.5773,46.0857,46.2596,435500.0
2009-02-03 10:30:00,77.17,77.63,77.1,77.59,335600.0,46.2596,46.5353,46.2176,46.5113,335600.0
2009-02-03 11:00:00,77.6,78.71,77.58,78.66,439400.0,46.5173,47.1827,46.5053,47.1527,439400.0
2009-02-03 11:30:00,78.67,78.7,77.9,78.11,268300.0,47.1587,47.1767,46.6972,46.823,268300.0
2009-02-03 12:00:00,78.11,79.12,78.11,79.12,214900.0,46.823,47.4285,46.823,47.4285,214900.0
2009-02-03 12:30:00,79.08,79.57,79.0,79.13,163100.0,47.4045,47.6982,47.3566,47.4345,163100.0
2009-02-03 13:00:00,79.12,79.54,79.06,79.52,77500.0,47.4285,47.6803,47.3925,47.6683,77500.0
2009-02-03 13:30:00,79.5,79.65,79.23,79.58,109300.0,47.6563,47.7462,47.4944,47.7042,109300.0
2009-02-03 14:00:00,79.59,80.58,79.59,80.01,211200.0,47.7102,48.3037,47.7102,47.962,211200.0
2009-02-03 14:30:00,80.03,80.17,79.76,79.97,203800.0,47.974,48.0579,47.8121,47.938,203800.0
2009-02-03 15:00:00,79.97,80.23,79.72,79.79,333100.0,47.938,48.0939,47.7882,47.8301,333100.0
2009-02-03 15:30:00,79.81,80.27,79.65,79.82,412200.0,47.8421,48.1179,47.7462,47.8481,412200.0
2009-02-04 09:30:00,79.97,81.5,79.97,81.46,213400.0,47.938,48.8552,47.938,48.8312,213400.0
2009-02-04 10:00:00,81.5,82.13,81.5,81.89,302800.0,48.8552,49.2328,48.8552,49.089,302800.0
2009-02-04 10:30:00,81.89,82.39,81.56,81.94,200500.0,49.089,49.3887,48.8911,49.1189,200500.0
2009-02-04 11:00:00,81.94,82.02,81.52,81.63,122600.0,49.1189,49.1669,48.8672,48.9331,122600.0
2009-02-04 11:30:00,81.67,81.67,80.81,80.83,163100.0,48.9571,48.9571,48.4416,48.4535,163100.0
2009-02-04 12:00:00,80.84,81.13,80.7,80.85,96700.0,48.4595,48.6334,48.3756,48.4655,96700.0
2009-02-04 12:30:00,80.85,81.24,80.75,80.86,90600.0,48.4655,48.6993,48.4056,48.4715,90600.0
2009-02-04 13:00:00,80.86,81.09,80.82,81.01,94800.0,48.4715,48.6094,48.4476,48.5614,94800.0
2009-02-04 13:30:00,80.96,81.04,79.86,80.22,132900.0,48.5315,48.5794,47.8721,48.0879,132900.0
2009-02-04 14:00:00,80.25,80.58,79.97,80.45,170300.0,48.1059,48.3037,47.938,48.2258,170300.0
2009-02-04 14:30:00,80.49,81.12,80.34,81.02,210700.0,48.2497,48.6274,48.1598,48.5674,210700.0
2009-02-04 15:00:00,80.97,81.08,80.39,80.88,256600.0,48.5375,48.6034,48.1898,48.4835,256600.0
2009-02-04 15:30:00,80.86,81.17,80.69,80.94,367300.0,48.4715,48.6574,48.3696,48.5195,367300.0
2009-02-05 09:30:00,80.4,81.25,79.53,79.6,175800.0,48.1958,48.7053,47.6743,47.7162,175800.0
2009-02-05 10:00:00,79.53,79.54,79.1,79.46,226900.0,47.6743,47.6803,47.4165,47.6323,226900.0
2009-02-05 10:30:00,79.44,80.53,79.38,80.4,191600.0,47.6203,48.2737,47.5843,48.1958,191600.0
2009-02-05 11:00:00,80.43,81.0,80.32,80.81,130200.0,48.2138,48.5555,48.1478,48.4416,130200.0
2009-02-05 11:30:00,80.81,81.6,80.79,81.6,130900.0,48.4416,48.9151,48.4296,48.9151,130900.0
2009-02-05 12:00:00,81.6,82.0,81.54,81.8,176900.0,48.9151,49.1549,48.8792,49.035,176900.0
2009-02-05 12:30:00,81.8,82.15,81.8,82.08,181700.0,49.035,49.2448,49.035,49.2029,181700.0
2009-02-05 13:00:00,82.08,82.26,81.35,81.47,151000.0,49.2029,49.3108,48.7653,48.8372,151000.0
2009-02-05 13:30:00,81.55,81.75,81.45,81.54,131200.0,48.8852,49.005,48.8252,48.8792,131200.0
2009-02-05 14:00:00,81.53,82.22,81.48,82.16,93000.0,48.8732,49.2868,48.8432,49.2508,93000.0
2009-02-05 14:30:00,82.22,82.46,81.4,81.48,126800.0,49.2868,49.4307,48.7952,48.8432,126800.0
2009-02-05 15:00:00,81.5,81.76,81.17,81.53,445700.0,48.8552,49.011,48.6574,48.8732,445700.0
2009-02-05 15:30:00,81.56,81.81,81.2,81.58,344300.0,48.8911,49.041,48.6753,48.9031,344300.0
2009-02-06 09:30:00,81.13,81.37,79.68,80.4,418800.0,48.6334,48.7773,47.7642,48.1958,418800.0
2009-02-06 10:00:00,80.4,80.45,79.5,79.66,389300.0,48.1958,48.2258,47.6563,47.7522,389300.0
2009-02-06 10:30:00,79.66,79.66,78.21,78.61,621000.0,47.7522,47.7522,46.883,47.1228,621000.0
2009-02-06 11:00:00,78.63,78.77,77.55,77.58,503300.0,47.1348,47.2187,46.4874,46.5053,503300.0
2009-02-06 11:30:00,77.62,78.63,77.6,78.51,325400.0,46.5293,47.1348,46.5173,47.0628,325400.0
2009-02-06 12:00:00,78.49,78.88,78.37,78.77,235900.0,47.0508,47.2846,46.9789,47.2187,235900.0
2009-02-06 12:30:00,78.77,79.22,78.73,78.99,285600.0,47.2187,47.4884,47.1947,47.3506,285600.0
2009-02-06 13:00:00,78.98,79.69,78.98,79.61,312400.0,47.3446,47.7702,47.3446,47.7222,312400.0
2009-02-06 13:30:00,79.63,80.02,79.55,79.97,423500.0,47.7342,47.968,47.6863,47.938,423500.0
2009-02-06 14:00:00,79.97,80.0,79.65,79.76,514200.0,47.938,47.956,47.7462,47.8121,514200.0
2009-02-06 14:30:00,79.75,80.0,79.47,79.57,462000.0,47.8061,47.956,47.6383,47.6982,462000.0
2009-02-06 15:00:00,79.57,79.58,78.82,79.08,533100.0,47.6982,47.7042,47.2487,47.4045,533100.0
2009-02-06 15:30:00,79.08,79.85,79.05,79.26,605000.0,47.4045,47.8661,47.3865,47.5124,605000.0
2009-02-09 09:30:00,79.37,80.23,79.1,80.09,472700.0,47.5784,48.0939,47.4165,48.01,472700.0
2009-02-09 10:00:00,80.09,80.89,79.94,80.83,287500.0,48.01,48.4895,47.92,48.4535,287500.0
2009-02-09 10:30:00,80.86,81.47,80.63,81.42,288100.0,48.4715,48.8372,48.3337,48.8072,288100.0
2009-02-09 11:00:00,81.41,81.43,80.88,80.99,305700.0,48.8012,48.8132,48.4835,48.5495,305700.0
2009-02-09 11:30:00,80.98,81.05,80.92,81.02,316200.0,48.5435,48.5854,48.5075,48.5674,316200.0
2009-02-09 12:00:00,81.03,81.09,80.97,81.01,288800.0,48.5734,48.6094,48.5375,48.5614,288800.0
2009-02-09 12:30:00,81.01,81.19,80.85,81.16,233700.0,48.5614,48.6693,48.4655,48.6514,233700.0
2009-02-09 13:00:00,81.16,81.23,80.98,81.09,152800.0,48.6514,48.6933,48.5435,48.6094,152800.0
2009-02-09 13:30:00,81.11,81.17,80.8,81.11,223700.0,48.6214,48.6574,48.4356,48.6214,223700.0
2009-02-09 14:00:00,81.09,81.21,80.9,81.05,196900.0,48.6094,48.6813,48.4955,48.5854,196900.0
2009-02-09 14:30:00,81.03,81.36,81.01,81.3,170100.0,48.5734,48.7713,48.5614,48.7353,170100.0
2009-02-09 15:00:00,81.31,81.62,81.31,81.52,301000.0,48.7413,48.9271,48.7413,48.8672,301000.0
2009-02-09 15:30:00,81.51,81.61,81.29,81.48,403800.0,48.8612,48.9211,48.7293,48.8432,403800.0
2009-02-10 09:30:00,80.81,81.02,79.66,80.8,344400.0,48.4416,48.5674,47.7522,48.4356,344400.0
2009-02-10 10:00:00,80.8,81.44,80.61,81.12,270300.0,48.4356,48.8192,48.3217,48.6274,270300.0
2009-02-10 10:30:00,81.12,81.45,80.99,81.44,203500.0,48.6274,48.8252,48.5495,48.8192,203500.0
2009-02-10 11:00:00,81.46,81.75,80.16,80.39,312800.0,48.8312,49.005,48.0519,48.1898,312800.0
2009-02-10 11:30:00,80.36,80.37,79.03,79.61,304900.0,48.1718,48.1778,47.3745,47.7222,304900.0
2009-02-10 12:00:00,79.66,79.99,79.15,79.35,206900.0,47.7522,47.95,47.4465,47.5664,206900.0
2009-02-10 12:30:00,79.32,79.62,79.01,79.47,146100.0,47.5484,47.7282,47.3625,47.6383,146100.0
2009-02-10 13:00:00,79.46,79.49,78.21,78.68,203900.0,47.6323,47.6503,46.883,47.1647,203900.0
2009-02-10 13:30:00,78.66,79.22,78.65,78.89,179800.0,47.1527,47.4884,47.1467,47.2906,179800.0
2009-02-10 14:00:00,78.91,79.19,78.53,78.55,168700.0,47.3026,47.4704,47.0748,47.0868,168700.0
2009-02-10 14:30:00,78.54,78.72,77.98,78.06,289700.0,47.0808,47.1887,46.7451,46.7931,289700.0
2009-02-10 15:00:00,78.06,78.48,77.61,77.91,393200.0,46.7931,47.0448,46.5233,46.7032,393200.0
2009-02-10 15:30:00,77.93,78.47,77.43,78.02,614100.0,46.7151,47.0388,46.4154,46.7691,614100.0
2009-02-11 09:30:00,78.88,79.12,78.13,78.37,202100.0,47.2846,47.4285,46.835,46.9789,202100.0
2009-02-11 10:00:00,78.37,78.74,78.17,78.4,146400.0,46.9789,47.2007,46.859,46.9969,146400.0
2009-02-11 10:30:00,78.39,78.65,78.23,78.5,194600.0,46.9909,47.1467,46.895,47.0568,194600.0
2009-02-11 11:00:00,78.5,78.54,78.04,78.1,262600.0,47.0568,47.0808,46.7811,46.817,262600.0
2009-02-11 11:30:00,78.11,78.2,77.66,77.93,120300.0,46.823,46.877,46.5533,46.7151,120300.0
2009-02-11 12:00:00,77.88,78.17,77.73,78.12,151900.0,46.6852,46.859,46.5953,46.829,151900.0
2009-02-11 12:30:00,78.14,78.64,77.85,77.86,104700.0,46.841,47.1408,46.6672,46.6732,104700.0
2009-02-11 13:00:00,77.86,78.16,77.71,77.9,111900.0,46.6732,46.853,46.5833,46.6972,111900.0
2009-02-11 13:30:00,77.93,77.93,77.11,77.18,198800.0,46.7151,46.7151,46.2236,46.2656,198800.0
2009-02-11 14:00:00,77.2,77.78,77.18,77.65,155200.0,46.2775,46.6252,46.2656,46.5473,155200.0
2009-02-11 14:30:00,77.6,77.81,77.49,77.72,239900.0,46.5173,46.6432,46.4514,46.5893,239900.0
2009-02-11 15:00:00,77.7,78.0,77.57,77.66,330600.0,46.5773,46.7571,46.4993,46.5533,330600.0
2009-02-11 15:30:00,77.66,77.84,77.12,77.44,375600.0,46.5533,46.6612,46.2296,46.4214,375600.0
2009-02-12 09:30:00,77.04,77.28,75.33,75.69,368600.0,46.1816,46.3255,45.1566,45.3724,368600.0
2009-02-12 10:00:00,75.72,75.75,75.14,75.57,248900.0,45.3904,45.4083,45.0427,45.3004,248900.0
2009-02-12 10:30:00,75.55,76.14,75.37,75.84,244500.0,45.2885,45.6421,45.1805,45.4623,244500.0
2009-02-12 11:00:00,75.81,76.05,75.33,75.72,222300.0,45.4443,45.5882,45.1566,45.3904,222300.0
2009-02-12 11:30:00,75.71,76.57,75.69,76.11,421600.0,45.3844,45.8999,45.3724,45.6241,421600.0
2009-02-12 12:00:00,76.12,76.12,75.88,76.04,199500.0,45.6301,45.6301,45.4863,45.5822,199500.0
2009-02-12 12:30:00,76.03,76.13,75.87,75.88,128800.0,45.5762,45.6361,45.4803,45.4863,128800.0
2009-02-12 13:00:00,75.89,76.05,75.43,75.64,187200.0,45.4923,45.5882,45.2165,45.3424,187200.0
2009-02-12 13:30:00,75.64,76.06,75.42,75.99,183200.0,45.3424,45.5942,45.2105,45.5522,183200.0
2009-02-12 14:00:00,75.97,76.24,75.59,75.7,190300.0,45.5402,45.7021,45.3124,45.3784,190300.0
2009-02-12 14:30:00,75.68,75.84,75.0,75.09,204800.0,45.3664,45.4623,44.9588,45.0127,204800.0
2009-02-12 15:00:00,75.07,76.08,75.0,76.07,342700.0,45.0007,45.6062,44.9588,45.6002,342700.0
2009-02-12 15:30:00,76.08,77.42,75.79,77.31,770600.0,45.6062,46.4094,45.4323,46.3435,770600.0
2009-02-13 09:30:00,76.98,77.93,76.26,77.77,253800.0,46.1457,46.7151,45.7141,46.6192,253800.0
2009-02-13 10:00:00,77.76,78.2,77.28,78.14,237800.0,46.6132,46.877,46.3255,46.841,237800.0
2009-02-13 10:30:00,78.14,78.99,78.11,78.88,229500.0,46.841,47.3506,46.823,47.2846,229500.0
2009-02-13 11:00:00,78.91,78.93,78.13,78.29,195600.0,47.3026,47.3146,46.835,46.9309,195600.0
2009-02-13 11:30:00,78.29,78.59,77.97,78.21,149200.0,46.9309,47.1108,46.7391,46.883,149200.0
2009-02-13 12:00:00,78.2,78.38,77.96,78.09,148900.0,46.877,46.9849,46.7331,46.8111,148900.0
2009-02-13 12:30:00,78.07,78.17,77.8,78.01,114800.0,46.7991,46.859,46.6372,46.7631,114800.0
2009-02-13 13:00:00,78.01,78.46,77.92,78.43,110000.0,46.7631,47.0329,46.7091,47.0149,110000.0
2009-02-13 13:30:00,78.43,79.31,78.37,79.31,249500.0,47.0149,47.5424,46.9789,47.5424,249500.0
2009-02-13 14:00:00,79.31,79.44,78.69,79.12,250500.0,47.5424,47.6203,47.1707,47.4285,250500.0
2009-02-13 14:30:00,79.12,79.14,78.78,79.03,227800.0,47.4285,47.4405,47.2247,47.3745,227800.0
2009-02-13 15:00:00,79.02,79.05,78.31,78.74,315400.0,47.3685,47.3865,46.9429,47.2007,315400.0
2009-02-13 15:30:00,78.76,79.09,78.47,78.47,379000.0,47.2127,47.4105,47.0388,47.0388,379000.0
2009-02-17 09:30:00,76.81,76.81,74.53,75.53,391600.0,46.0438,46.0438,44.677,45.2765,391600.0
2009-02-17 10:00:00,75.49,76.13,75.4,76.0,232500.0,45.2525,45.6361,45.1985,45.5582,232500.0
2009-02-17 10:30:00,76.01,76.25,75.77,76.04,193400.0,45.5642,45.7081,45.4203,45.5822,193400.0
2009-02-17 11:00:00,76.04,76.24,75.77,75.82,136700.0,45.5822,45.7021,45.4203,45.4503,136700.0
2009-02-17 11:30:00,75.85,75.89,75.18,75.31,197700.0,45.4683,45.4923,45.0667,45.1446,197700.0
2009-02-17 12:00:00,75.33,75.62,75.31,75.59,104900.0,45.1566,45.3304,45.1446,45.3124,104900.0
2009-02-17 12:30:00,75.6,75.91,75.56,75.82,85000.0,45.3184,45.5043,45.2944,45.4503,85000.0
2009-02-17 13:00:00,75.85,75.85,75.3,75.4,83800.0,45.4683,45.4683,45.1386,45.1985,83800.0
2009-02-17 13:30:00,75.41,76.05,75.33,75.79,117100.0,45.2045,45.5882,45.1566,45.4323,117100.0
2009-02-17 14:00:00,75.82,75.92,75.5,75.51,125500.0,45.4503,45.5102,45.2585,45.2645,125500.0
2009-02-17 14:30:00,75.52,76.06,75.43,75.72,153700.0,45.2705,45.5942,45.2165,45.3904,153700.0
2009-02-17 15:00:00,75.73,76.18,75.57,75.6,325000.0,45.3964,45.6661,45.3004,45.3184,325000.0
2009-02-17 15:30:00,75.59,76.64,75.56,75.61,554200.0,45.3124,45.9419,45.2944,45.3244,554200.0
2009-02-18 09:30:00,75.99,76.46,74.98,76.33,300400.0,45.5522,45.834,44.9468,45.756,300400.0
2009-02-18 10:00:00,76.35,76.46,75.75,76.42,216300.0,45.768,45.834,45.4083,45.81,216300.0
2009-02-18 10:30:00,76.45,76.8,76.29,76.56,267000.0,45.828,46.0378,45.732,45.8939,267000.0
2009-02-18 11:00:00,76.57,77.58,76.51,77.46,243400.0,45.8999,46.5053,45.8639,46.4334,243400.0
2009-02-18 11:30:00,77.46,77.88,77.38,77.7,357500.0,46.4334,46.6852,46.3854,46.5773,357500.0
2009-02-18 12:00:00,77.69,78.42,77.64,77.97,301200.0,46.5713,47.0089,46.5413,46.7391,301200.0
2009-02-18 12:30:00,78.01,78.19,77.01,77.22,507500.0,46.7631,46.871,46.1636,46.2895,507500.0
2009-02-18 13:00:00,77.21,77.4,76.85,77.16,211600.0,46.2835,46.3974,46.0677,46.2536,211600.0
2009-02-18 13:30:00,77.16,77.16,76.73,77.05,178500.0,46.2536,46.2536,45.9958,46.1876,178500.0
2009-02-18 14:00:00,77.06,77.43,76.61,77.26,259900.0,46.1936,46.4154,45.9239,46.3135,259900.0
2009-02-18 14:30:00,77.26,77.65,76.88,77.65,236100.0,46.3135,46.5473,46.0857,46.5473,236100.0
2009-02-18 15:00:00,77.68,77.74,76.88,76.95,454100.0,46.5653,46.6012,46.0857,46.1277,454100.0
2009-02-18 15:30:00,76.92,77.38,76.87,77.03,360400.0,46.1097,46.3854,46.0797,46.1756,360400.0
2009-02-19 09:30:00,77.63,77.77,76.83,77.3,351900.0,46.5353,46.6192,46.0557,46.3375,351900.0
2009-02-19 10:00:00,77.29,77.8,77.14,77.78,263900.0,46.3315,46.6372,46.2416,46.6252,263900.0
2009-02-19 10:30:00,77.72,77.85,77.38,77.4,252100.0,46.5893,46.6672,46.3854,46.3974,252100.0
2009-02-19 11:00:00,77.41,77.58,77.06,77.34,411100.0,46.4034,46.5053,46.1936,46.3615,411100.0
2009-02-19 11:30:00,77.36,77.36,76.68,76.83,132300.0,46.3735,46.3735,45.9658,46.0557,132300.0
2009-02-19 12:00:00,76.8,77.03,76.61,76.94,113800.0,46.0378,46.1756,45.9239,46.1217,113800.0
2009-02-19 12:30:00,76.92,77.3,76.6,76.76,75400.0,46.1097,46.3375,45.9179,46.0138,75400.0
2009-02-19 13:00:00,76.74,77.36,76.57,77.33,93100.0,46.0018,46.3735,45.8999,46.3555,93100.0
2009-02-19 13:30:00,77.32,77.48,77.24,77.32,122100.0,46.3495,46.4454,46.3015,46.3495,122100.0
2009-02-19 14:00:00,77.32,77.55,76.89,77.16,139600.0,46.3495,46.4874,46.0917,46.2536,139600.0
2009-02-19 14:30:00,77.16,77.72,77.1,77.58,255900.0,46.2536,46.5893,46.2176,46.5053,255900.0
2009-02-19 15:00:00,77.57,77.76,77.14,77.56,252200.0,46.4993,46.6132,46.2416,46.4933,252200.0
2009-02-19 15:30:00,77.56,77.57,77.01,77.13,570500.0,46.4933,46.4993,46.1636,46.2356,570500.0
2009-02-20 09:30:00,75.46,77.11,75.31,77.07,461000.0,45.2345,46.2236,45.1446,46.1996,461000.0
2009-02-20 10:00:00,77.06,77.83,76.72,76.97,308400.0,46.1936,46.6552,45.9898,46.1397,308400.0
2009-02-20 10:30:00,76.95,77.28,76.7,76.84,208900.0,46.1277,46.3255,45.9778,46.0617,208900.0
2009-02-20 11:00:00,76.82,77.0,75.84,75.85,241400.0,46.0498,46.1577,45.4623,45.4683,241400.0
2009-02-20 11:30:00,75.87,76.72,75.83,76.7,358200.0,45.4803,45.9898,45.4563,45.9778,358200.0
2009-02-20 12:00:00,76.7,77.21,76.7,76.94,189800.0,45.9778,46.2835,45.9778,46.1217,189800.0
2009-02-20 12:30:00,76.92,77.28,76.46,76.63,218200.0,46.1097,46.3255,45.834,45.9359,218200.0
2009-02-20 13:00:00,76.63,76.81,76.33,76.68,192700.0,45.9359,46.0438,45.756,45.9658,192700.0
2009-02-20 13:30:00,76.67,77.17,76.56,77.04,151800.0,45.9598,46.2596,45.8939,46.1816,151800.0
2009-02-20 14:00:00,77.04,78.3,76.84,77.77,399500.0,46.1816,46.9369,46.0617,46.6192,399500.0
2009-02-20 14:30:00,77.8,78.49,77.63,77.75,345500.0,46.6372,47.0508,46.5353,46.6072,345500.0
2009-02-20 15:00:00,77.71,77.88,77.05,77.62,357900.0,46.5833,46.6852,46.1876,46.5293,357900.0
2009-02-20 15:30:00,77.63,78.09,77.32,77.76,622800.0,46.5353,46.8111,46.3495,46.6132,622800.0
2009-02-23 09:30:00,77.58,77.9,77.0,77.1,380700.0,46.5053,46.6972,46.1577,46.2176,380700.0
2009-02-23 10:00:00,77.07,77.41,76.62,77.21,250900.0,46.1996,46.4034,45.9299,46.2835,250900.0
2009-02-23 10:30:00,77.2,77.2,76.45,76.47,231000.0,46.2775,46.2775,45.828,45.8399,231000.0
2009-02-23 11:00:00,76.47,76.64,75.9,75.9,323400.0,45.8399,45.9419,45.4983,45.4983,323400.0
2009-02-23 11:30:00,75.88,75.91,75.25,75.31,214800.0,45.4863,45.5043,45.1086,45.1446,214800.0
2009-02-23 12:00:00,75.34,75.5,75.13,75.24,133200.0,45.1626,45.2585,45.0367,45.1026,133200.0
2009-02-23 12:30:00,75.24,75.34,74.85,74.9,163000.0,45.1026,45.1626,44.8688,44.8988,163000.0
2009-02-23 13:00:00,74.9,75.62,74.9,75.5,122400.0,44.8988,45.3304,44.8988,45.2585,122400.0
2009-02-23 13:30:00,75.5,75.56,74.96,75.03,169500.0,45.2585,45.2944,44.9348,44.9767,169500.0
2009-02-23 14:00:00,75.04,75.3,74.77,75.02,178000.0,44.9827,45.1386,44.8209,44.9707,178000.0
2009-02-23 14:30:00,75.02,75.1,73.95,73.97,210300.0,44.9707,45.0187,44.3293,44.3413,210300.0
2009-02-23 15:00:00,73.95,74.65,73.7,73.96,220500.0,44.3293,44.7489,44.1795,44.3353,220500.0
2009-02-23 15:30:00,73.95,74.52,73.82,73.89,461000.0,44.3293,44.671,44.2514,44.2934,461000.0
2009-02-24 09:30:00,74.32,74.48,72.94,73.38,224600.0,44.5511,44.647,43.7239,43.9876,224600.0
2009-02-24 10:00:00,73.38,73.38,72.73,73.23,217900.0,43.9876,43.9876,43.598,43.8977,217900.0
2009-02-24 10:30:00,73.21,74.26,73.21,73.93,261600.0,43.8857,44.5152,43.8857,44.3173,261600.0
2009-02-24 11:00:00,73.92,73.93,73.24,73.3,208300.0,44.3113,44.3173,43.9037,43.9397,208300.0
2009-02-24 11:30:00,73.35,73.36,73.1,73.2,143300.0,43.9697,43.9757,43.8198,43.8797,143300.0
2009-02-24 12:00:00,73.14,73.35,72.85,73.3,173000.0,43.8438,43.9697,43.6699,43.9397,173000.0
2009-02-24 12:30:00,73.27,73.68,73.23,73.6,226100.0,43.9217,44.1675,43.8977,44.1195,226100.0
2009-02-24 13:00:00,73.59,74.3,73.58,74.17,207100.0,44.1135,44.5391,44.1075,44.4612,207100.0
2009-02-24 13:30:00,74.2,74.31,73.96,74.24,171000.0,44.4792,44.5451,44.3353,44.5032,171000.0
2009-02-24 14:00:00,74.23,75.1,74.08,74.91,235600.0,44.4972,45.0187,44.4073,44.9048,235600.0
2009-02-24 14:30:00,74.88,74.93,74.38,74.61,143300.0,44.8868,44.9168,44.5871,44.725,143300.0
2009-02-24 15:00:00,74.66,75.26,74.62,75.03,288300.0,44.7549,45.1146,44.731,44.9767,288300.0
2009-02-24 15:30:00,75.04,75.23,74.3,74.32,526100.0,44.9827,45.0966,44.5391,44.5511,526100.0
2009-02-25 09:30:00,73.93,73.98,72.14,72.41,422100.0,44.3173,44.3473,43.2443,43.4062,422100.0
2009-02-25 10:00:00,72.39,72.42,71.28,71.69,445400.0,43.3942,43.4122,42.7288,42.9746,445400.0
2009-02-25 10:30:00,71.68,71.69,70.71,70.75,285700.0,42.9686,42.9746,42.3871,42.4111,285700.0
2009-02-25 11:00:00,70.77,71.18,70.6,70.73,359500.0,42.4231,42.6689,42.3212,42.3991,359500.0
2009-02-25 11:30:00,70.73,71.37,70.68,70.94,452500.0,42.3991,42.7827,42.3691,42.525,452500.0
2009-02-25 12:00:00,70.95,71.02,70.13,70.19,276000.0,42.531,42.5729,42.0394,42.0754,276000.0
2009-02-25 12:30:00,70.19,70.29,69.67,69.94,569400.0,42.0754,42.1353,41.7637,41.9255,569400.0
2009-02-25 13:00:00,69.96,70.24,69.8,69.82,248100.0,41.9375,42.1054,41.8416,41.8536,248100.0
2009-02-25 13:30:00,69.83,71.38,69.78,71.15,391900.0,41.8596,42.7887,41.8296,42.6509,391900.0
2009-02-25 14:00:00,71.15,71.19,69.83,70.3,523100.0,42.6509,42.6748,41.8596,42.1413,523100.0
2009-02-25 14:30:00,70.3,71.06,70.11,70.99,294200.0,42.1413,42.5969,42.0274,42.555,294200.0
2009-02-25 15:00:00,71.0,72.09,70.89,71.9,421200.0,42.561,43.2144,42.495,43.1005,421200.0
2009-02-25 15:30:00,71.88,71.9,70.45,70.55,787600.0,43.0885,43.1005,42.2313,42.2912,787600.0
2009-02-26 09:30:00,70.43,71.37,69.93,71.35,329900.0,42.5684,43.1365,42.2662,43.1244,329900.0
2009-02-26 10:00:00,71.35,71.5,70.13,71.07,251500.0,43.1244,43.2151,42.3871,42.9552,251500.0
2009-02-26 10:30:00,71.1,71.49,70.98,71.42,367100.0,42.9733,43.2091,42.9008,43.1668,367100.0
2009-02-26 11:00:00,71.35,71.49,71.05,71.22,238900.0,43.1244,43.2091,42.9431,43.0459,238900.0
2009-02-26 11:30:00,71.19,71.3,70.78,70.9,167600.0,43.0277,43.0942,42.7799,42.8525,167600.0
2009-02-26 12:00:00,70.9,71.07,70.55,70.75,152200.0,42.8525,42.9552,42.6409,42.7618,152200.0
2009-02-26 12:30:00,70.75,71.06,70.55,70.56,252500.0,42.7618,42.9492,42.6409,42.647,252500.0
2009-02-26 13:00:00,70.56,70.65,69.92,70.32,171900.0,42.647,42.7014,42.2601,42.5019,171900.0
2009-02-26 13:30:00,70.34,70.53,70.22,70.29,129500.0,42.514,42.6288,42.4415,42.4838,129500.0
2009-02-26 14:00:00,70.28,70.32,69.96,70.09,191000.0,42.4777,42.5019,42.2843,42.3629,191000.0
2009-02-26 14:30:00,70.09,70.1,69.26,69.47,249100.0,42.3629,42.3689,41.8612,41.9882,249100.0
2009-02-26 15:00:00,69.45,69.47,68.73,69.0,399300.0,41.9761,41.9882,41.5409,41.7041,399300.0
2009-02-26 15:30:00,68.99,69.72,68.77,68.84,558400.0,41.698,42.1393,41.5651,41.6074,558400.0
2009-02-27 09:30:00,67.44,67.72,65.92,66.12,487000.0,40.7612,40.9304,39.8425,39.9634,487000.0
2009-02-27 10:00:00,66.15,66.71,66.07,66.26,561600.0,39.9815,40.32,39.9332,40.048,561600.0
2009-02-27 10:30:00,66.27,66.63,66.12,66.34,346100.0,40.0541,40.2716,39.9634,40.0964,346100.0
2009-02-27 11:00:00,66.34,66.35,65.47,65.7,399700.0,40.0964,40.1024,39.5705,39.7095,399700.0
2009-02-27 11:30:00,65.7,66.21,65.6,66.15,384000.0,39.7095,40.0178,39.6491,39.9815,384000.0
2009-02-27 12:00:00,66.16,66.3,65.54,65.64,394700.0,39.9876,40.0722,39.6128,39.6733,394700.0
2009-02-27 12:30:00,65.65,65.66,64.88,65.02,341600.0,39.6793,39.6854,39.2139,39.2985,341600.0
2009-02-27 13:00:00,65.03,65.29,64.85,64.87,346800.0,39.3046,39.4617,39.1958,39.2079,346800.0
2009-02-27 13:30:00,64.87,65.28,64.3,64.9,540300.0,39.2079,39.4557,38.8634,39.226,540300.0
2009-02-27 14:00:00,64.91,65.03,64.0,64.01,463500.0,39.2321,39.3046,38.6821,38.6881,463500.0
2009-02-27 14:30:00,64.02,64.16,63.46,64.04,684100.0,38.6941,38.7788,38.3557,38.7062,684100.0
2009-02-27 15:00:00,64.04,64.05,63.3,63.51,904400.0,38.7062,38.7123,38.259,38.3859,904400.0
2009-02-27 15:30:00,63.53,63.8,63.15,63.22,1219000.0,38.398,38.5612,38.1683,38.2106,1219000.0
2009-03-02 09:30:00,60.63,61.02,59.69,60.1,961500.0,36.6452,36.8809,36.0771,36.3249,961500.0
2009-03-02 10:00:00,60.1,61.31,60.1,61.14,727700.0,36.3249,37.0562,36.3249,36.9534,727700.0
2009-03-02 10:30:00,61.18,61.57,60.97,61.25,452000.0,36.9776,37.2133,36.8507,37.0199,452000.0
2009-03-02 11:00:00,61.23,61.88,61.23,61.69,511100.0,37.0078,37.4007,37.0078,37.2859,511100.0
2009-03-02 11:30:00,61.71,61.71,61.0,61.19,367100.0,37.298,37.298,36.8688,36.9837,367100.0
2009-03-02 12:00:00,61.22,61.5,61.05,61.21,283300.0,37.0018,37.171,36.8991,36.9958,283300.0
2009-03-02 12:30:00,61.24,61.55,61.17,61.28,295300.0,37.0139,37.2013,36.9716,37.0381,295300.0
2009-03-02 13:00:00,61.28,61.54,61.21,61.23,342900.0,37.0381,37.1952,36.9958,37.0078,342900.0
2009-03-02 13:30:00,61.22,61.46,60.95,61.36,248600.0,37.0018,37.1469,36.8386,37.0864,248600.0
2009-03-02 14:00:00,61.36,61.37,60.97,61.07,261200.0,37.0864,37.0925,36.8507,36.9111,261200.0
2009-03-02 14:30:00,61.06,61.13,60.39,60.4,601900.0,36.9051,36.9474,36.5001,36.5062,601900.0
2009-03-02 15:00:00,60.39,60.43,60.06,60.18,573000.0,36.5001,36.5243,36.3007,36.3732,573000.0
2009-03-02 15:30:00,60.16,60.37,59.83,60.01,797700.0,36.3611,36.4881,36.1617,36.2705,797700.0
2009-03-03 09:30:00,60.09,61.5,60.09,60.13,556000.0,36.3188,37.171,36.3188,36.343,556000.0
2009-03-03 10:00:00,60.13,60.4,59.81,60.36,500100.0,36.343,36.5062,36.1496,36.482,500100.0
2009-03-03 10:30:00,60.37,60.5,58.46,59.13,638100.0,36.4881,36.5666,35.3336,35.7386,638100.0
2009-03-03 11:00:00,59.07,59.4,58.43,59.0,611200.0,35.7023,35.9018,35.3155,35.66,611200.0
2009-03-03 11:30:00,59.0,59.46,58.97,59.34,394800.0,35.66,35.938,35.6419,35.8655,394800.0
2009-03-03 12:00:00,59.33,60.18,59.33,60.17,430300.0,35.8595,36.3732,35.8595,36.3672,430300.0
2009-03-03 12:30:00,60.17,60.33,59.74,59.74,367800.0,36.3672,36.4639,36.1073,36.1073,367800.0
2009-03-03 13:00:00,59.75,59.9,59.53,59.57,321600.0,36.1133,36.204,35.9804,36.0045,321600.0
2009-03-03 13:30:00,59.57,59.62,59.21,59.46,339300.0,36.0045,36.0347,35.7869,35.938,339300.0
2009-03-03 14:00:00,59.47,60.0,59.43,59.77,309300.0,35.9441,36.2644,35.9199,36.1254,309300.0
2009-03-03 14:30:00,59.75,60.23,59.64,60.06,367000.0,36.1133,36.4034,36.0468,36.3007,367000.0
2009-03-03 15:00:00,60.05,60.06,59.26,59.48,521400.0,36.2946,36.3007,35.8172,35.9501,521400.0
2009-03-03 15:30:00,59.47,59.73,59.17,59.36,856700.0,35.9441,36.1012,35.7628,35.8776,856700.0
2009-03-04 09:30:00,60.69,61.09,59.71,60.62,665100.0,36.6815,36.9232,36.0891,36.6392,665100.0
2009-03-04 10:00:00,60.59,61.31,60.59,61.09,511600.0,36.621,37.0562,36.621,36.9232,511600.0
2009-03-04 10:30:00,61.12,61.34,60.5,60.53,484000.0,36.9414,37.0743,36.5666,36.5848,484000.0
2009-03-04 11:00:00,60.53,61.17,60.51,61.07,806700.0,36.5848,36.9716,36.5727,36.9111,806700.0
2009-03-04 11:30:00,61.08,61.71,60.91,61.71,439800.0,36.9172,37.298,36.8144,37.298,439800.0
2009-03-04 12:00:00,61.74,61.81,61.48,61.55,232600.0,37.3161,37.3584,37.1589,37.2013,232600.0
2009-03-04 12:30:00,61.57,61.72,61.35,61.72,211100.0,37.2133,37.304,37.0804,37.304,211100.0
2009-03-04 13:00:00,61.7,61.99,61.41,61.96,254600.0,37.2919,37.4672,37.1166,37.4491,254600.0
2009-03-04 13:30:00,61.96,62.49,61.96,62.27,314800.0,37.4491,37.7694,37.4491,37.6364,314800.0
2009-03-04 14:00:00,62.29,62.59,62.16,62.42,463600.0,37.6485,37.8298,37.5699,37.7271,463600.0
2009-03-04 14:30:00,62.42,63.23,62.31,63.07,460400.0,37.7271,38.2167,37.6606,38.12,460400.0
2009-03-04 15:00:00,63.03,63.09,62.62,62.8,588300.0,38.0958,38.132,37.848,37.9568,588300.0
2009-03-04 15:30:00,62.74,62.83,61.81,61.93,915200.0,37.9205,37.9749,37.3584,37.4309,915200.0
2009-03-05 09:30:00,60.63,61.29,59.36,61.17,494500.0,36.6452,37.0441,35.8776,36.9716,494500.0
2009-03-05 10:00:00,61.12,61.5,60.46,60.59,324500.0,36.9414,37.171,36.5425,36.621,324500.0
2009-03-05 10:30:00,60.57,60.78,59.41,59.41,305700.0,36.6089,36.7359,35.9078,35.9078,305700.0
2009-03-05 11:00:00,59.42,59.99,59.29,59.75,232000.0,35.9139,36.2584,35.8353,36.1133,232000.0
2009-03-05 11:30:00,59.75,60.91,59.73,60.47,510500.0,36.1133,36.8144,36.1012,36.5485,510500.0
2009-03-05 12:00:00,60.47,60.69,60.3,60.49,263600.0,36.5485,36.6815,36.4457,36.5606,263600.0
2009-03-05 12:30:00,60.48,60.87,60.47,60.8,309200.0,36.5545,36.7903,36.5485,36.7479,309200.0
2009-03-05 13:00:00,60.8,61.32,60.71,60.89,360000.0,36.7479,37.0622,36.6936,36.8023,360000.0
2009-03-05 13:30:00,60.9,61.04,60.58,60.67,236600.0,36.8084,36.893,36.615,36.6694,236600.0
2009-03-05 14:00:00,60.68,60.88,60.43,60.63,255900.0,36.6754,36.7963,36.5243,36.6452,255900.0
2009-03-05 14:30:00,60.63,60.88,60.24,60.37,483800.0,36.6452,36.7963,36.4095,36.4881,483800.0
2009-03-05 15:00:00,60.36,60.79,60.21,60.36,347500.0,36.482,36.7419,36.3913,36.482,347500.0
2009-03-05 15:30:00,60.35,60.38,59.61,59.96,674500.0,36.476,36.4941,36.0287,36.2402,674500.0
2009-03-06 09:30:00,60.02,61.12,59.52,59.52,311000.0,36.2765,36.9414,35.9743,35.9743,311000.0
2009-03-06 10:00:00,59.54,59.85,58.85,59.34,323400.0,35.9864,36.1738,35.5694,35.8655,323400.0
2009-03-06 10:30:00,59.33,59.35,58.75,59.03,213100.0,35.8595,35.8716,35.5089,35.6781,213100.0
2009-03-06 11:00:00,59.05,59.11,58.4,58.53,220600.0,35.6902,35.7265,35.2974,35.3759,220600.0
2009-03-06 11:30:00,58.54,58.97,58.31,58.54,197800.0,35.382,35.6419,35.243,35.382,197800.0
2009-03-06 12:00:00,58.54,59.36,58.54,59.11,247500.0,35.382,35.8776,35.382,35.7265,247500.0
2009-03-06 12:30:00,59.11,59.31,58.77,58.89,285100.0,35.7265,35.8474,35.521,35.5935,285100.0
2009-03-06 13:00:00,58.89,58.99,58.52,58.71,98500.0,35.5935,35.654,35.3699,35.4847,98500.0
2009-03-06 13:30:00,58.67,58.75,58.25,58.36,106300.0,35.4606,35.5089,35.2067,35.2732,106300.0
2009-03-06 14:00:00,58.38,58.67,57.97,58.19,208100.0,35.2853,35.4606,35.0375,35.1704,208100.0
2009-03-06 14:30:00,58.21,58.3,57.8,57.85,285600.0,35.1825,35.2369,34.9347,34.9649,285600.0
2009-03-06 15:00:00,57.85,58.17,57.41,57.5,472800.0,34.9649,35.1584,34.699,34.7534,472800.0
2009-03-06 15:30:00,57.5,58.9,57.5,58.78,710500.0,34.7534,35.5996,34.7534,35.527,710500.0
2009-03-09 09:30:00,58.18,58.66,57.55,58.4,275100.0,35.1644,35.4545,34.7836,35.2974,275100.0
2009-03-09 10:00:00,58.41,59.39,58.16,58.96,322000.0,35.3034,35.8957,35.1523,35.6358,322000.0
2009-03-09 10:30:00,58.96,59.26,58.86,58.98,258200.0,35.6358,35.8172,35.5754,35.6479,258200.0
2009-03-09 11:00:00,58.95,59.17,58.71,58.93,233300.0,35.6298,35.7628,35.4847,35.6177,233300.0
2009-03-09 11:30:00,58.94,59.18,58.86,59.04,236200.0,35.6238,35.7688,35.5754,35.6842,236200.0
2009-03-09 12:00:00,59.07,59.4,58.97,59.18,167500.0,35.7023,35.9018,35.6419,35.7688,167500.0
2009-03-09 12:30:00,59.19,59.25,58.72,58.98,123200.0,35.7749,35.8111,35.4908,35.6479,123200.0
2009-03-09 13:00:00,58.97,59.0,58.42,58.53,225600.0,35.6419,35.66,35.3095,35.3759,225600.0
2009-03-09 13:30:00,58.54,58.84,58.46,58.61,122300.0,35.382,35.5633,35.3336,35.4243,122300.0
2009-03-09 14:00:00,58.66,59.04,58.38,58.55,137300.0,35.4545,35.6842,35.2853,35.388,137300.0
2009-03-09 14:30:00,58.56,58.77,58.27,58.51,195000.0,35.3941,35.521,35.2188,35.3639,195000.0
2009-03-09 15:00:00,58.52,58.71,57.96,58.2,212700.0,35.3699,35.4847,35.0314,35.1765,212700.0
2009-03-09 15:30:00,58.19,58.48,57.9,58.24,398400.0,35.1704,35.3457,34.9952,35.2007,398400.0
2009-03-10 09:30:00,59.1,59.1,57.96,58.48,427100.0,35.7205,35.7205,35.0314,35.3457,427100.0
2009-03-10 10:00:00,58.47,59.03,58.36,58.77,438500.0,35.3397,35.6781,35.2732,35.521,438500.0
2009-03-10 10:30:00,58.77,58.88,58.27,58.71,301300.0,35.521,35.5875,35.2188,35.4847,301300.0
2009-03-10 11:00:00,58.71,58.77,58.27,58.54,261600.0,35.4847,35.521,35.2188,35.382,261600.0
2009-03-10 11:30:00,58.53,58.84,58.49,58.83,259400.0,35.3759,35.5633,35.3518,35.5573,259400.0
2009-03-10 12:00:00,58.84,59.36,58.82,59.09,328200.0,35.5633,35.8776,35.5512,35.7144,328200.0
2009-03-10 12:30:00,59.1,59.5,59.09,59.23,241400.0,35.7205,35.9622,35.7144,35.799,241400.0
2009-03-10 13:00:00,59.23,59.28,58.98,59.05,266900.0,35.799,35.8293,35.6479,35.6902,266900.0
2009-03-10 13:30:00,59.04,59.28,58.51,58.6,374100.0,35.6842,35.8293,35.3639,35.4183,374100.0
2009-03-10 14:00:00,58.59,59.0,58.53,58.75,323200.0,35.4122,35.66,35.3759,35.5089,323200.0
2009-03-10 14:30:00,58.74,59.0,58.35,58.72,280000.0,35.5029,35.66,35.2672,35.4908,280000.0
2009-03-10 15:00:00,58.73,59.08,58.59,58.96,374500.0,35.4968,35.7084,35.4122,35.6358,374500.0
2009-03-10 15:30:00,58.99,59.11,58.69,58.92,754500.0,35.654,35.7265,35.4726,35.6117,754500.0
2009-03-11 09:30:00,59.35,60.0,59.02,59.63,427100.0,35.8716,36.2644,35.6721,36.0408,427100.0
2009-03-11 10:00:00,59.66,59.74,59.25,59.48,281300.0,36.0589,36.1073,35.8111,35.9501,281300.0
2009-03-11 10:30:00,59.47,59.5,58.9,58.96,236100.0,35.9441,35.9622,35.5996,35.6358,236100.0
2009-03-11 11:00:00,58.96,59.15,58.81,58.99,310400.0,35.6358,35.7507,35.5452,35.654,310400.0
2009-03-11 11:30:00,58.99,59.39,58.93,59.35,294100.0,35.654,35.8957,35.6177,35.8716,294100.0
2009-03-11 12:00:00,59.35,59.49,59.27,59.42,188800.0,35.8716,35.9562,35.8232,35.9139,188800.0
2009-03-11 12:30:00,59.42,59.47,59.03,59.03,169400.0,35.9139,35.9441,35.6781,35.6781,169400.0
2009-03-11 13:00:00,59.03,59.08,58.73,58.79,256200.0,35.6781,35.7084,35.4968,35.5331,256200.0
2009-03-11 13:30:00,58.8,59.14,58.6,58.74,204900.0,35.5391,35.7446,35.4183,35.5029,204900.0
2009-03-11 14:00:00,58.71,58.85,57.96,58.01,237200.0,35.4847,35.5694,35.0314,35.0617,237200.0
2009-03-11 14:30:00,57.99,58.4,57.99,58.09,288300.0,35.0496,35.2974,35.0496,35.11,288300.0
2009-03-11 15:00:00,58.1,58.74,58.1,58.69,360400.0,35.116,35.5029,35.116,35.4726,360400.0
2009-03-11 15:30:00,58.72,58.74,58.1,58.22,596200.0,35.4908,35.5029,35.116,35.1886,596200.0
2009-03-12 09:30:00,58.18,58.45,57.74,58.43,341200.0,35.1644,35.3276,34.8985,35.3155,341200.0
2009-03-12 10:00:00,58.43,58.68,58.1,58.4,458400.0,35.3155,35.4666,35.116,35.2974,458400.0
2009-03-12 10:30:00,58.48,59.17,58.37,58.9,523200.0,35.3457,35.7628,35.2792,35.5996,523200.0
2009-03-12 11:00:00,58.87,59.03,58.73,58.84,253800.0,35.5814,35.6781,35.4968,35.5633,253800.0
2009-03-12 11:30:00,58.84,59.11,58.81,59.06,272800.0,35.5633,35.7265,35.5452,35.6963,272800.0
2009-03-12 12:00:00,59.06,59.84,58.97,59.67,400600.0,35.6963,36.1677,35.6419,36.065,400600.0
2009-03-12 12:30:00,59.69,59.74,59.31,59.67,296300.0,36.0771,36.1073,35.8474,36.065,296300.0
2009-03-12 13:00:00,59.69,59.75,59.33,59.43,290200.0,36.0771,36.1133,35.8595,35.9199,290200.0
2009-03-12 13:30:00,59.43,59.68,59.4,59.62,175500.0,35.9199,36.071,35.9018,36.0347,175500.0
2009-03-12 14:00:00,59.59,60.3,59.53,60.16,414900.0,36.0166,36.4457,35.9804,36.3611,414900.0
2009-03-12 14:30:00,60.15,60.74,60.08,60.63,558200.0,36.3551,36.7117,36.3128,36.6452,558200.0
2009-03-12 15:00:00,60.64,60.88,60.43,60.61,354300.0,36.6512,36.7963,36.5243,36.6331,354300.0
2009-03-12 15:30:00,60.61,61.38,60.6,60.92,814100.0,36.6331,37.0985,36.6271,36.8205,814100.0
2009-03-13 09:30:00,61.41,62.0,60.98,61.52,229000.0,37.1166,37.4732,36.8567,37.1831,229000.0
2009-03-13 10:00:00,61.53,62.0,61.26,61.33,289000.0,37.1892,37.4732,37.026,37.0683,289000.0
2009-03-13 10:30:00,61.3,61.85,61.08,61.65,196000.0,37.0502,37.3826,36.9172,37.2617,196000.0
2009-03-13 11:00:00,61.63,61.91,61.16,61.32,237100.0,37.2496,37.4188,36.9655,37.0622,237100.0
2009-03-13 11:30:00,61.31,61.36,60.54,60.64,344700.0,37.0562,37.0864,36.5908,36.6512,344700.0
2009-03-13 12:00:00,60.63,61.12,60.46,60.66,298600.0,36.6452,36.9414,36.5425,36.6633,298600.0
2009-03-13 12:30:00,60.64,61.15,60.64,61.04,238700.0,36.6512,36.9595,36.6512,36.893,238700.0
2009-03-13 13:00:00,61.04,61.37,60.93,61.3,178900.0,36.893,37.0925,36.8265,37.0502,178900.0
2009-03-13 13:30:00,61.29,61.33,60.85,60.94,242000.0,37.0441,37.0683,36.7782,36.8326,242000.0
2009-03-13 14:00:00,60.93,61.09,60.55,60.74,240400.0,36.8265,36.9232,36.5968,36.7117,240400.0
2009-03-13 14:30:00,60.75,61.51,60.71,61.41,320400.0,36.7177,37.1771,36.6936,37.1166,320400.0
2009-03-13 15:00:00,61.41,61.45,61.09,61.27,275400.0,37.1166,37.1408,36.9232,37.032,275400.0
2009-03-13 15:30:00,61.27,61.33,60.87,61.14,546600.0,37.032,37.0683,36.7903,36.9534,546600.0
2009-03-16 09:30:00,61.55,62.98,60.94,62.6,237400.0,37.2013,38.0656,36.8326,37.8359,237400.0
2009-03-16 10:00:00,62.62,63.22,62.53,63.19,267300.0,37.848,38.2106,37.7936,38.1925,267300.0
2009-03-16 10:30:00,63.21,64.25,63.21,63.67,503100.0,38.2046,38.8332,38.2046,38.4826,503100.0
2009-03-16 11:00:00,63.69,64.71,63.61,64.71,293700.0,38.4947,39.1112,38.4463,39.1112,293700.0
2009-03-16 11:30:00,64.7,64.98,64.61,64.96,383000.0,39.1051,39.2744,39.0507,39.2623,383000.0
2009-03-16 12:00:00,64.96,65.18,64.71,65.06,240400.0,39.2623,39.3953,39.1112,39.3227,240400.0
2009-03-16 12:30:00,65.05,65.79,65.05,65.71,258500.0,39.3167,39.7639,39.3167,39.7156,258500.0
2009-03-16 13:00:00,65.7,65.72,65.27,65.29,201000.0,39.7095,39.7216,39.4496,39.4617,201000.0
2009-03-16 13:30:00,65.31,65.34,64.85,64.94,289800.0,39.4738,39.492,39.1958,39.2502,289800.0
2009-03-16 14:00:00,64.94,64.94,64.64,64.77,364200.0,39.2502,39.2502,39.0689,39.1474,364200.0
2009-03-16 14:30:00,64.78,65.48,64.77,65.08,324400.0,39.1535,39.5766,39.1474,39.3348,324400.0
2009-03-16 15:00:00,65.07,65.3,64.66,64.92,432200.0,39.3288,39.4678,39.081,39.2381,432200.0
2009-03-16 15:30:00,64.9,65.06,64.61,64.69,652900.0,39.226,39.3227,39.0507,39.0991,652900.0
2009-03-17 09:30:00,64.5,64.65,63.2,63.58,284600.0,38.9843,39.0749,38.1985,38.4282,284600.0
2009-03-17 10:00:00,63.59,64.24,63.36,63.41,217100.0,38.4342,38.8271,38.2952,38.3255,217100.0
2009-03-17 10:30:00,63.44,64.37,63.36,64.25,179600.0,38.3436,38.9057,38.2952,38.8332,179600.0
2009-03-17 11:00:00,64.23,64.58,64.21,64.26,203600.0,38.8211,39.0326,38.809,38.8392,203600.0
2009-03-17 11:30:00,64.25,64.81,64.17,64.8,238800.0,38.8332,39.1716,38.7848,39.1656,238800.0
2009-03-17 12:00:00,64.82,65.28,64.63,65.26,263600.0,39.1777,39.4557,39.0628,39.4436,263600.0
2009-03-17 12:30:00,65.28,65.72,65.22,65.5,199400.0,39.4557,39.7216,39.4194,39.5887,199400.0
2009-03-17 13:00:00,65.5,65.66,65.25,65.43,138700.0,39.5887,39.6854,39.4376,39.5464,138700.0
2009-03-17 13:30:00,65.43,65.74,65.09,65.13,134700.0,39.5464,39.7337,39.3409,39.365,134700.0
2009-03-17 14:00:00,65.13,65.32,64.91,64.94,163500.0,39.365,39.4799,39.2321,39.2502,163500.0
2009-03-17 14:30:00,64.92,65.58,64.91,65.18,188100.0,39.2381,39.637,39.2321,39.3953,188100.0
2009-03-17 15:00:00,65.16,65.59,65.14,65.43,227100.0,39.3832,39.6431,39.3711,39.5464,227100.0
2009-03-17 15:30:00,65.41,65.69,65.18,65.67,539900.0,39.5343,39.7035,39.3953,39.6914,539900.0
2009-03-18 09:30:00,65.41,65.5,64.74,64.76,159800.0,39.5343,39.5887,39.1293,39.1414,159800.0
2009-03-18 10:00:00,64.78,65.06,64.32,64.45,248000.0,39.1535,39.3227,38.8755,38.954,248000.0
2009-03-18 10:30:00,64.45,64.56,64.16,64.5,154400.0,38.954,39.0205,38.7788,38.9843,154400.0
2009-03-18 11:00:00,64.53,64.71,64.41,64.48,145900.0,39.0024,39.1112,38.9299,38.9722,145900.0
2009-03-18 11:30:00,64.5,65.13,64.5,65.09,155300.0,38.9843,39.365,38.9843,39.3409,155300.0
2009-03-18 12:00:00,65.08,65.55,65.08,65.45,233800.0,39.3348,39.6189,39.3348,39.5584,233800.0
2009-03-18 12:30:00,65.45,65.82,65.29,65.68,193700.0,39.5584,39.7821,39.4617,39.6975,193700.0
2009-03-18 13:00:00,65.65,65.82,65.54,65.61,123700.0,39.6793,39.7821,39.6128,39.6551,123700.0
2009-03-18 13:30:00,65.6,66.07,65.53,65.93,139300.0,39.6491,39.9332,39.6068,39.8486,139300.0
2009-03-18 14:00:00,65.89,67.74,65.74,66.86,390700.0,39.8244,40.9425,39.7337,40.4107,390700.0
2009-03-18 14:30:00,66.83,67.88,66.57,67.8,303200.0,40.3925,41.0272,40.2354,40.9788,303200.0
2009-03-18 15:00:00,67.77,67.77,66.3,66.77,339000.0,40.9607,40.9607,40.0722,40.3563,339000.0
2009-03-18 15:30:00,66.79,66.93,66.25,66.87,501500.0,40.3683,40.453,40.042,40.4167,501500.0
2009-03-19 09:30:00,67.62,67.62,66.0,66.2,205700.0,40.87,40.87,39.8909,40.0117,205700.0
2009-03-19 10:00:00,66.18,67.21,66.01,67.1,207900.0,39.9997,40.6222,39.8969,40.5557,207900.0
2009-03-19 10:30:00,67.1,67.54,67.08,67.5,216300.0,40.5557,40.8217,40.5436,40.7975,216300.0
2009-03-19 11:00:00,67.45,67.62,67.21,67.33,284800.0,40.7673,40.87,40.6222,40.6947,284800.0
2009-03-19 11:30:00,67.33,68.0,67.23,67.67,563900.0,40.6947,41.0997,40.6343,40.9002,563900.0
2009-03-19 12:00:00,67.66,68.46,67.66,68.29,484400.0,40.8942,41.3777,40.8942,41.275,484400.0
2009-03-19 12:30:00,68.32,68.58,68.2,68.43,255800.0,41.2931,41.4502,41.2206,41.3596,255800.0
2009-03-19 13:00:00,68.4,68.65,68.09,68.55,257200.0,41.3414,41.4925,41.1541,41.4321,257200.0
2009-03-19 13:30:00,68.56,68.67,68.31,68.39,243400.0,41.4381,41.5046,41.287,41.3354,243400.0
2009-03-19 14:00:00,68.41,68.82,68.39,68.5,219400.0,41.3475,41.5953,41.3354,41.4019,219400.0
2009-03-19 14:30:00,68.47,68.53,68.09,68.25,276900.0,41.3838,41.42,41.1541,41.2508,276900.0
2009-03-19 15:00:00,68.2,68.77,68.18,68.52,323600.0,41.2206,41.5651,41.2085,41.414,323600.0
2009-03-19 15:30:00,68.55,68.77,68.01,68.12,432600.0,41.4321,41.5651,41.1057,41.1722,432600.0
2009-03-20 09:30:00,68.27,69.53,68.27,68.47,888500.0,41.2629,42.0244,41.2629,41.3838,888500.0
2009-03-20 10:00:00,68.5,69.01,68.13,69.0,249300.0,41.4019,41.7101,41.1783,41.7041,249300.0
2009-03-20 10:30:00,69.0,69.09,68.63,69.09,154500.0,41.7041,41.7585,41.4805,41.7585,154500.0
2009-03-20 11:00:00,69.06,69.18,68.75,69.07,217600.0,41.7404,41.8129,41.553,41.7464,217600.0
2009-03-20 11:30:00,69.1,69.78,69.06,69.73,248100.0,41.7645,42.1755,41.7404,42.1453,248100.0
2009-03-20 12:00:00,69.72,69.72,69.28,69.49,252500.0,42.1393,42.1393,41.8733,42.0002,252500.0
2009-03-20 12:30:00,69.52,69.61,68.79,68.83,296700.0,42.0184,42.0728,41.5772,41.6013,296700.0
2009-03-20 13:00:00,68.81,69.06,68.66,68.82,152200.0,41.5892,41.7404,41.4986,41.5953,152200.0
2009-03-20 13:30:00,68.78,68.87,68.0,68.06,208400.0,41.5711,41.6255,41.0997,41.1359,208400.0
2009-03-20 14:00:00,68.06,68.18,67.54,67.7,248200.0,41.1359,41.2085,40.8217,40.9184,248200.0
2009-03-20 14:30:00,67.73,67.92,67.45,67.88,187800.0,40.9365,41.0513,40.7673,41.0272,187800.0
2009-03-20 15:00:00,67.87,68.1,67.64,67.88,259700.0,41.0211,41.1601,40.8821,41.0272,259700.0
2009-03-20 15:30:00,67.89,68.26,67.65,67.67,500800.0,41.0332,41.2568,40.8881,40.9002,500800.0
2009-03-23 09:30:00,68.17,69.83,68.17,68.66,248500.0,41.2024,42.2057,41.2024,41.4986,248500.0
2009-03-23 10:00:00,68.7,69.06,68.35,68.77,273100.0,41.5228,41.7404,41.3112,41.5651,273100.0
2009-03-23 10:30:00,68.79,68.79,68.1,68.32,268100.0,41.5772,41.5772,41.1601,41.2931,268100.0
2009-03-23 11:00:00,68.33,68.35,67.35,67.82,306300.0,41.2991,41.3112,40.7068,40.9909,306300.0
2009-03-23 11:30:00,67.8,68.38,67.77,68.37,271900.0,40.9788,41.3294,40.9607,41.3233,271900.0
2009-03-23 12:00:00,68.34,68.47,68.08,68.18,143200.0,41.3052,41.3838,41.148,41.2085,143200.0
2009-03-23 12:30:00,68.17,68.31,68.1,68.24,160800.0,41.2024,41.287,41.1601,41.2447,160800.0
2009-03-23 13:00:00,68.25,68.73,67.88,67.96,149300.0,41.2508,41.5409,41.0272,41.0755,149300.0
2009-03-23 13:30:00,67.94,68.17,67.89,67.97,131300.0,41.0634,41.2024,41.0332,41.0815,131300.0
2009-03-23 14:00:00,67.97,68.16,67.93,67.94,135800.0,41.0815,41.1964,41.0574,41.0634,135800.0
2009-03-23 14:30:00,67.94,68.34,67.93,68.3,237900.0,41.0634,41.3052,41.0574,41.281,237900.0
2009-03-23 15:00:00,68.3,68.55,68.2,68.39,401700.0,41.281,41.4321,41.2206,41.3354,401700.0
2009-03-23 15:30:00,68.38,69.26,68.38,69.1,486600.0,41.3294,41.8612,41.3294,41.7645,486600.0
2009-03-24 09:30:00,68.54,69.8,68.52,69.61,345300.0,41.4261,42.1876,41.414,42.0728,345300.0
2009-03-24 10:00:00,69.63,70.06,69.12,69.19,247400.0,42.0849,42.3448,41.7766,41.8189,247400.0
2009-03-24 10:30:00,69.19,69.46,69.01,69.42,180900.0,41.8189,41.9821,41.7101,41.9579,180900.0
2009-03-24 11:00:00,69.45,69.46,69.23,69.31,228300.0,41.9761,41.9821,41.8431,41.8915,228300.0
2009-03-24 11:30:00,69.32,69.35,69.15,69.29,214700.0,41.8975,41.9156,41.7947,41.8794,214700.0
2009-03-24 12:00:00,69.28,69.5,68.9,69.5,311300.0,41.8733,42.0063,41.6436,42.0063,311300.0
2009-03-24 12:30:00,69.5,69.6,69.23,69.4,184200.0,42.0063,42.0667,41.8431,41.9458,184200.0
2009-03-24 13:00:00,69.39,69.45,69.28,69.29,228700.0,41.9398,41.9761,41.8733,41.8794,228700.0
2009-03-24 13:30:00,69.29,69.32,68.88,69.0,246200.0,41.8794,41.8975,41.6316,41.7041,246200.0
2009-03-24 14:00:00,69.0,69.03,68.8,68.88,407200.0,41.7041,41.7222,41.5832,41.6316,407200.0
2009-03-24 14:30:00,68.87,69.0,68.76,68.9,290800.0,41.6255,41.7041,41.559,41.6436,290800.0
2009-03-24 15:00:00,68.89,69.02,68.73,68.92,355400.0,41.6376,41.7162,41.5409,41.6557,355400.0
2009-03-24 15:30:00,68.92,69.04,68.27,68.35,492600.0,41.6557,41.7283,41.2629,41.3112,492600.0
2009-03-25 09:30:00,68.97,68.99,68.23,68.27,224400.0,41.686,41.698,41.2387,41.2629,224400.0
2009-03-25 10:00:00,68.31,69.37,68.3,69.3,263700.0,41.287,41.9277,41.281,41.8854,263700.0
2009-03-25 10:30:00,69.3,69.84,69.17,69.22,392200.0,41.8854,42.2118,41.8068,41.8371,392200.0
2009-03-25 11:00:00,69.23,69.57,69.06,69.43,200800.0,41.8431,42.0486,41.7404,41.964,200800.0
2009-03-25 11:30:00,69.44,69.52,69.22,69.29,223100.0,41.97,42.0184,41.8371,41.8794,223100.0
2009-03-25 12:00:00,69.29,69.54,68.59,68.72,188500.0,41.8794,42.0305,41.4563,41.5349,188500.0
2009-03-25 12:30:00,68.74,69.0,68.66,69.0,135200.0,41.5469,41.7041,41.4986,41.7041,135200.0
2009-03-25 13:00:00,68.99,69.18,68.45,68.51,121900.0,41.698,41.8129,41.3717,41.4079,121900.0
2009-03-25 13:30:00,68.51,68.78,68.44,68.69,157000.0,41.4079,41.5711,41.3656,41.5167,157000.0
2009-03-25 14:00:00,68.69,68.69,67.8,67.91,201000.0,41.5167,41.5167,40.9788,41.0453,201000.0
2009-03-25 14:30:00,67.93,68.06,67.17,67.23,290000.0,41.0574,41.1359,40.598,40.6343,290000.0
2009-03-25 15:00:00,67.26,67.81,67.07,67.75,250400.0,40.6524,40.9848,40.5376,40.9486,250400.0
2009-03-25 15:30:00,67.76,68.72,67.74,68.5,600000.0,40.9546,41.5349,40.9425,41.4019,600000.0
2009-03-26 09:30:00,68.89,70.48,68.89,70.27,247300.0,41.6376,42.5986,41.6376,42.4717,247300.0
2009-03-26 10:00:00,70.24,70.4,69.59,69.62,154400.0,42.4536,42.5503,42.0607,42.0788,154400.0
2009-03-26 10:30:00,69.59,70.03,69.23,69.52,205500.0,42.0607,42.3266,41.8431,42.0184,205500.0
2009-03-26 11:00:00,69.48,69.63,69.38,69.52,169900.0,41.9942,42.0849,41.9338,42.0184,169900.0
2009-03-26 11:30:00,69.52,69.94,69.51,69.91,335300.0,42.0184,42.2722,42.0123,42.2541,335300.0
2009-03-26 12:00:00,69.93,70.65,69.88,70.65,219000.0,42.2662,42.7014,42.236,42.7014,219000.0
2009-03-26 12:30:00,70.63,70.73,70.06,70.46,232800.0,42.6893,42.7497,42.3448,42.5865,232800.0
2009-03-26 13:00:00,70.44,71.12,70.44,71.12,180000.0,42.5744,42.9854,42.5744,42.9854,180000.0
2009-03-26 13:30:00,71.14,71.16,70.82,70.85,160800.0,42.9975,43.0096,42.8041,42.8222,160800.0
2009-03-26 14:00:00,70.83,72.02,70.83,71.71,424600.0,42.8102,43.5294,42.8102,43.342,424600.0
2009-03-26 14:30:00,71.75,71.84,71.27,71.55,524600.0,43.3662,43.4206,43.0761,43.2453,524600.0
2009-03-26 15:00:00,71.55,72.28,71.46,72.24,390800.0,43.2453,43.6865,43.1909,43.6624,390800.0
2009-03-26 15:30:00,72.24,72.83,72.13,72.62,544400.0,43.6624,44.019,43.5959,43.892,544400.0
2009-03-27 09:30:00,71.27,72.49,70.97,72.38,213400.0,43.0761,43.8135,42.8948,43.747,213400.0
2009-03-27 10:00:00,72.39,72.63,71.84,72.45,270700.0,43.753,43.8981,43.4206,43.7893,270700.0
2009-03-27 10:30:00,72.48,72.78,72.04,72.19,185300.0,43.8074,43.9887,43.5415,43.6321,185300.0
2009-03-27 11:00:00,72.23,72.41,72.01,72.17,159700.0,43.6563,43.7651,43.5234,43.6201,159700.0
2009-03-27 11:30:00,72.18,72.55,72.04,72.47,165100.0,43.6261,43.8497,43.5415,43.8014,165100.0
2009-03-27 12:00:00,72.46,72.72,71.93,71.97,358700.0,43.7953,43.9525,43.475,43.4992,358700.0
2009-03-27 12:30:00,71.97,72.07,71.32,71.4,173500.0,43.4992,43.5596,43.1063,43.1547,173500.0
2009-03-27 13:00:00,71.4,71.46,71.17,71.35,151700.0,43.1547,43.1909,43.0156,43.1244,151700.0
2009-03-27 13:30:00,71.34,71.54,70.74,71.07,235200.0,43.1184,43.2393,42.7558,42.9552,235200.0
2009-03-27 14:00:00,71.07,71.42,70.88,71.32,174000.0,42.9552,43.1668,42.8404,43.1063,174000.0
2009-03-27 14:30:00,71.32,71.4,70.8,70.99,314200.0,43.1063,43.1547,42.792,42.9069,314200.0
2009-03-27 15:00:00,71.0,71.45,70.99,71.25,582400.0,42.9129,43.1849,42.9069,43.064,582400.0
2009-03-27 15:30:00,71.25,71.72,70.97,71.28,515400.0,43.064,43.3481,42.8948,43.0821,515400.0
2009-03-30 09:30:00,69.71,70.28,68.84,69.46,352200.0,42.1332,42.4777,41.6074,41.9821,352200.0
2009-03-30 10:00:00,69.44,70.11,69.32,69.72,248800.0,41.97,42.375,41.8975,42.1393,248800.0
2009-03-30 10:30:00,69.7,69.7,69.3,69.55,190800.0,42.1272,42.1272,41.8854,42.0365,190800.0
2009-03-30 11:00:00,69.53,69.6,68.93,68.94,179500.0,42.0244,42.0667,41.6618,41.6678,179500.0
2009-03-30 11:30:00,68.94,69.1,68.75,69.06,141800.0,41.6678,41.7645,41.553,41.7404,141800.0
2009-03-30 12:00:00,69.1,69.41,69.04,69.39,144400.0,41.7645,41.9519,41.7283,41.9398,144400.0
2009-03-30 12:30:00,69.36,69.45,68.94,68.98,78400.0,41.9217,41.9761,41.6678,41.692,78400.0
2009-03-30 13:00:00,69.0,69.11,68.84,68.99,106300.0,41.7041,41.7706,41.6074,41.698,106300.0
2009-03-30 13:30:00,68.99,69.06,68.42,68.49,112200.0,41.698,41.7404,41.3535,41.3958,112200.0
2009-03-30 14:00:00,68.5,68.94,68.34,68.76,255300.0,41.4019,41.6678,41.3052,41.559,255300.0
2009-03-30 14:30:00,68.79,68.94,68.58,68.74,257800.0,41.5772,41.6678,41.4502,41.5469,257800.0
2009-03-30 15:00:00,68.74,69.0,68.64,68.77,323600.0,41.5469,41.7041,41.4865,41.5651,323600.0
2009-03-30 15:30:00,68.76,69.24,68.59,69.02,442300.0,41.559,41.8491,41.4563,41.7162,442300.0
2009-03-31 09:30:00,69.27,69.42,67.87,67.92,218600.0,41.8673,41.9579,41.0211,41.0513,218600.0
2009-03-31 10:00:00,67.91,68.27,67.29,67.47,281500.0,41.0453,41.2629,40.6706,40.7793,281500.0
2009-03-31 10:30:00,67.47,68.12,67.47,67.77,245800.0,40.7793,41.1722,40.7793,40.9607,245800.0
2009-03-31 11:00:00,67.8,68.19,67.76,68.12,199500.0,40.9788,41.2145,40.9546,41.1722,199500.0
2009-03-31 11:30:00,68.14,68.44,68.01,68.14,135800.0,41.1843,41.3656,41.1057,41.1843,135800.0
2009-03-31 12:00:00,68.12,68.16,67.82,67.88,124300.0,41.1722,41.1964,40.9909,41.0272,124300.0
2009-03-31 12:30:00,67.88,68.82,67.79,68.79,194700.0,41.0272,41.5953,40.9728,41.5772,194700.0
2009-03-31 13:00:00,68.79,69.31,68.79,69.27,276700.0,41.5772,41.8915,41.5772,41.8673,276700.0
2009-03-31 13:30:00,69.28,69.77,69.26,69.72,160400.0,41.8733,42.1695,41.8612,42.1393,160400.0
2009-03-31 14:00:00,69.73,70.1,69.73,70.03,221200.0,42.1453,42.3689,42.1453,42.3266,221200.0
2009-03-31 14:30:00,70.05,70.63,70.05,70.45,200700.0,42.3387,42.6893,42.3387,42.5805,200700.0
2009-03-31 15:00:00,70.47,70.5,69.87,70.12,248100.0,42.5926,42.6107,42.2299,42.381,248100.0
2009-03-31 15:30:00,70.09,70.1,68.88,68.96,680600.0,42.3629,42.3689,41.6316,41.6799,680600.0
2009-04-01 09:30:00,67.53,68.49,66.4,66.91,802800.0,40.8156,41.3958,40.1326,40.4409,802800.0
2009-04-01 10:00:00,66.91,67.59,66.73,67.44,330600.0,40.4409,40.8519,40.3321,40.7612,330600.0
2009-04-01 10:30:00,67.46,68.16,67.45,67.93,236700.0,40.7733,41.1964,40.7673,41.0574,236700.0
2009-04-01 11:00:00,67.94,68.22,67.89,68.0,137200.0,41.0634,41.2326,41.0332,41.0997,137200.0
2009-04-01 11:30:00,68.05,68.56,68.04,68.56,117500.0,41.1299,41.4381,41.1239,41.4381,117500.0
2009-04-01 12:00:00,68.57,69.04,68.55,69.0,76900.0,41.4442,41.7283,41.4321,41.7041,76900.0
2009-04-01 12:30:00,69.0,69.02,68.41,68.56,165200.0,41.7041,41.7162,41.3475,41.4381,165200.0
2009-04-01 13:00:00,68.58,68.7,67.99,68.06,241100.0,41.4502,41.5228,41.0936,41.1359,241100.0
2009-04-01 13:30:00,68.06,68.17,67.93,68.0,240900.0,41.1359,41.2024,41.0574,41.0997,240900.0
2009-04-01 14:00:00,68.0,68.17,67.91,68.03,308800.0,41.0997,41.2024,41.0453,41.1178,308800.0
2009-04-01 14:30:00,68.01,68.35,67.95,68.0,259400.0,41.1057,41.3112,41.0695,41.0997,259400.0
2009-04-01 15:00:00,68.0,68.04,67.34,67.76,406000.0,41.0997,41.1239,40.7008,40.9546,406000.0
2009-04-01 15:30:00,67.77,68.0,67.44,67.47,738600.0,40.9607,41.0997,40.7612,40.7793,738600.0
2009-04-02 09:30:00,68.91,70.2,68.59,69.52,356400.0,41.6497,42.4294,41.4563,42.0184,356400.0
2009-04-02 10:00:00,69.52,69.77,68.93,68.97,291600.0,42.0184,42.1695,41.6618,41.686,291600.0
2009-04-02 10:30:00,68.98,69.36,68.81,68.98,267600.0,41.692,41.9217,41.5892,41.692,267600.0
2009-04-02 11:00:00,68.97,69.73,68.93,69.61,256100.0,41.686,42.1453,41.6618,42.0728,256100.0
2009-04-02 11:30:00,69.61,69.95,69.51,69.88,188700.0,42.0728,42.2783,42.0123,42.236,188700.0
2009-04-02 12:00:00,69.88,70.0,69.71,69.75,316300.0,42.236,42.3085,42.1332,42.1574,316300.0
2009-04-02 12:30:00,69.72,70.29,69.72,69.82,172800.0,42.1393,42.4838,42.1393,42.1997,172800.0
2009-04-02 13:00:00,69.82,69.93,69.25,69.53,267100.0,42.1997,42.2662,41.8552,42.0244,267100.0
2009-04-02 13:30:00,69.53,69.73,69.07,69.25,231100.0,42.0244,42.1453,41.7464,41.8552,231100.0
2009-04-02 14:00:00,69.25,69.91,69.22,69.89,130200.0,41.8552,42.2541,41.8371,42.242,130200.0
2009-04-02 14:30:00,69.91,70.49,69.9,70.13,132700.0,42.2541,42.6047,42.2481,42.3871,132700.0
2009-04-02 15:00:00,70.11,70.31,69.6,69.94,224900.0,42.375,42.4959,42.0667,42.2722,224900.0
2009-04-02 15:30:00,69.94,70.15,68.94,69.06,562800.0,42.2722,42.3992,41.6678,41.7404,562800.0
2009-04-03 09:30:00,68.98,69.5,66.8,67.1,574300.0,41.692,42.0063,40.3744,40.5557,574300.0
2009-04-03 10:00:00,67.06,67.13,66.24,66.92,356600.0,40.5315,40.5738,40.0359,40.4469,356600.0
2009-04-03 10:30:00,66.93,67.62,66.84,67.56,138400.0,40.453,40.87,40.3986,40.8337,138400.0
2009-04-03 11:00:00,67.56,67.81,67.36,67.69,136300.0,40.8337,40.9848,40.7129,40.9123,136300.0
2009-04-03 11:30:00,67.69,68.34,67.48,67.58,441600.0,40.9123,41.3052,40.7854,40.8458,441600.0
2009-04-03 12:00:00,67.58,67.86,67.32,67.47,238100.0,40.8458,41.0151,40.6887,40.7793,238100.0
2009-04-03 12:30:00,67.49,67.49,66.34,66.36,258600.0,40.7914,40.7914,40.0964,40.1085,258600.0
2009-04-03 13:00:00,66.36,66.37,65.8,66.24,359500.0,40.1085,40.1145,39.77,40.0359,359500.0
2009-04-03 13:30:00,66.25,66.35,65.72,66.06,241000.0,40.042,40.1024,39.7216,39.9271,241000.0
2009-04-03 14:00:00,66.06,66.54,66.03,66.5,385200.0,39.9271,40.2172,39.909,40.1931,385200.0
2009-04-03 14:30:00,66.5,66.68,66.31,66.54,510900.0,40.1931,40.3019,40.0782,40.2172,510900.0
2009-04-03 15:00:00,66.54,66.61,66.04,66.28,426400.0,40.2172,40.2596,39.915,40.0601,426400.0
2009-04-03 15:30:00,66.29,67.5,66.29,67.39,990800.0,40.0661,40.7975,40.0661,40.731,990800.0
2009-04-06 09:30:00,66.87,67.21,66.3,66.94,590800.0,40.4167,40.6222,40.0722,40.459,590800.0
2009-04-06 10:00:00,66.93,67.4,66.59,66.59,333000.0,40.453,40.737,40.2475,40.2475,333000.0
2009-04-06 10:30:00,66.59,66.94,66.49,66.87,212800.0,40.2475,40.459,40.187,40.4167,212800.0
2009-04-06 11:00:00,66.87,67.66,66.72,67.59,328300.0,40.4167,40.8942,40.326,40.8519,328300.0
2009-04-06 11:30:00,67.59,67.88,67.33,67.88,349300.0,40.8519,41.0272,40.6947,41.0272,349300.0
2009-04-06 12:00:00,67.88,68.4,67.86,68.33,257600.0,41.0272,41.3414,41.0151,41.2991,257600.0
2009-04-06 12:30:00,68.33,68.33,67.7,67.77,228000.0,41.2991,41.2991,40.9184,40.9607,228000.0
2009-04-06 13:00:00,67.77,67.84,67.38,67.52,170300.0,40.9607,41.003,40.7249,40.8096,170300.0
2009-04-06 13:30:00,67.53,69.4,65.21,68.96,2593000.0,40.8156,41.9458,39.4134,41.6799,2593000.0
2009-04-06 14:00:00,68.97,71.79,68.93,71.12,1936000.0,41.686,43.3904,41.6618,42.9854,1936000.0
2009-04-06 14:30:00,71.16,73.34,70.93,72.88,1411100.0,43.0096,44.3272,42.8706,44.0492,1411100.0
2009-04-06 15:00:00,72.84,73.27,72.42,72.45,1656500.0,44.025,44.2849,43.7712,43.7893,1656500.0
2009-04-06 15:30:00,72.44,73.47,72.31,73.31,1608300.0,43.7832,44.4058,43.7047,44.3091,1608300.0
2009-04-07 09:30:00,71.99,74.74,71.85,74.25,1451200.0,43.5113,45.1734,43.4266,44.8772,1451200.0
2009-04-07 10:00:00,74.25,74.87,74.0,74.49,598000.0,44.8772,45.252,44.7261,45.0223,598000.0
2009-04-07 10:30:00,74.5,75.77,74.42,75.67,727900.0,45.0283,45.7959,44.98,45.7355,727900.0
2009-04-07 11:00:00,75.65,75.67,74.7,74.71,469000.0,45.7234,45.7355,45.1492,45.1553,469000.0
2009-04-07 11:30:00,74.7,74.71,73.84,73.86,441500.0,45.1492,45.1553,44.6294,44.6415,441500.0
2009-04-07 12:00:00,73.86,75.8,73.66,73.66,524100.0,44.6415,45.8141,44.5206,44.5206,524100.0
2009-04-07 12:30:00,73.67,74.36,73.65,74.21,402000.0,44.5267,44.9437,44.5146,44.853,402000.0
2009-04-07 13:00:00,74.2,74.24,73.34,73.57,287300.0,44.847,44.8712,44.3272,44.4662,287300.0
2009-04-07 13:30:00,73.57,73.57,73.1,73.45,392100.0,44.4662,44.4662,44.1822,44.3937,392100.0
2009-04-07 14:00:00,73.45,74.04,73.24,73.92,346900.0,44.3937,44.7503,44.2668,44.6778,346900.0
2009-04-07 14:30:00,73.92,74.23,73.65,74.23,377000.0,44.6778,44.8651,44.5146,44.8651,377000.0
2009-04-07 15:00:00,74.21,74.8,73.97,74.35,716800.0,44.853,45.2096,44.708,44.9377,716800.0
2009-04-07 15:30:00,74.37,74.45,73.59,73.79,1462500.0,44.9498,44.9981,44.4783,44.5992,1462500.0
2009-04-08 09:30:00,73.93,74.18,72.94,72.98,282400.0,44.6838,44.8349,44.0855,44.1096,282400.0
2009-04-08 10:00:00,73.0,73.2,72.15,72.51,186300.0,44.1217,44.2426,43.608,43.8256,186300.0
2009-04-08 10:30:00,72.54,72.63,72.29,72.61,241700.0,43.8437,43.8981,43.6926,43.886,241700.0
2009-04-08 11:00:00,72.6,73.33,72.57,73.2,218200.0,43.88,44.3212,43.8618,44.2426,218200.0
2009-04-08 11:30:00,73.19,73.53,73.01,73.31,267400.0,44.2366,44.4421,44.1278,44.3091,267400.0
2009-04-08 12:00:00,73.34,73.42,73.0,73.03,118400.0,44.3272,44.3756,44.1217,44.1398,118400.0
2009-04-08 12:30:00,73.03,74.0,73.01,73.98,282400.0,44.1398,44.7261,44.1278,44.714,282400.0
2009-04-08 13:00:00,73.95,73.97,73.57,73.62,229000.0,44.6959,44.708,44.4662,44.4964,229000.0
2009-04-08 13:30:00,73.64,73.78,73.34,73.41,136100.0,44.5085,44.5932,44.3272,44.3695,136100.0
2009-04-08 14:00:00,73.44,73.46,72.99,73.25,229900.0,44.3877,44.3997,44.1157,44.2728,229900.0
2009-04-08 14:30:00,73.25,73.3,72.6,72.8,224300.0,44.2728,44.303,43.88,44.0008,224300.0
2009-04-08 15:00:00,72.75,72.78,72.02,72.33,368900.0,43.9706,43.9887,43.5294,43.7168,368900.0
2009-04-08 15:30:00,72.34,72.72,72.27,72.58,483200.0,43.7228,43.9525,43.6805,43.8679,483200.0
2009-04-09 09:30:00,74.02,74.59,73.21,73.82,239100.0,44.7382,45.0827,44.2486,44.6173,239100.0
2009-04-09 10:00:00,73.8,74.04,73.62,73.76,166600.0,44.6052,44.7503,44.4964,44.5811,166600.0
2009-04-09 10:30:00,73.76,73.8,73.18,73.18,308200.0,44.5811,44.6052,44.2305,44.2305,308200.0
2009-04-09 11:00:00,73.19,73.19,72.68,72.7,240000.0,44.2366,44.2366,43.9283,43.9404,240000.0
2009-04-09 11:30:00,72.72,72.84,72.45,72.7,172800.0,43.9525,44.025,43.7893,43.9404,172800.0
2009-04-09 12:00:00,72.7,72.91,72.59,72.9,120700.0,43.9404,44.0673,43.8739,44.0613,120700.0
2009-04-09 12:30:00,72.89,72.98,72.79,72.84,55500.0,44.0552,44.1096,43.9948,44.025,55500.0
2009-04-09 13:00:00,72.84,73.3,72.79,73.04,116700.0,44.025,44.303,43.9948,44.1459,116700.0
2009-04-09 13:30:00,73.07,73.11,72.9,72.93,73000.0,44.164,44.1882,44.0613,44.0794,73000.0
2009-04-09 14:00:00,72.94,72.95,72.59,72.81,77200.0,44.0855,44.0915,43.8739,44.0069,77200.0
2009-04-09 14:30:00,72.82,73.15,72.73,72.9,103600.0,44.0129,44.2124,43.9585,44.0613,103600.0
2009-04-09 15:00:00,72.88,73.11,72.76,72.97,209700.0,44.0492,44.1882,43.9767,44.1036,209700.0
2009-04-09 15:30:00,72.98,73.27,72.72,73.27,576300.0,44.1096,44.2849,43.9525,44.2849,576300.0
2009-04-13 09:30:00,72.64,73.2,72.25,72.92,202200.0,43.9041,44.2426,43.6684,44.0734,202200.0
2009-04-13 10:00:00,72.92,73.56,72.84,72.9,158700.0,44.0734,44.4602,44.025,44.0613,158700.0
2009-04-13 10:30:00,72.9,73.21,72.63,73.05,178000.0,44.0613,44.2486,43.8981,44.1519,178000.0
2009-04-13 11:00:00,73.05,73.07,72.59,73.01,541300.0,44.1519,44.164,43.8739,44.1278,541300.0
2009-04-13 11:30:00,73.03,73.23,72.69,72.99,132700.0,44.1398,44.2607,43.9343,44.1157,132700.0
2009-04-13 12:00:00,72.97,73.2,72.92,73.03,128900.0,44.1036,44.2426,44.0734,44.1398,128900.0
2009-04-13 12:30:00,73.0,73.09,72.9,73.03,79600.0,44.1217,44.1761,44.0613,44.1398,79600.0
2009-04-13 13:00:00,72.99,73.41,72.89,73.19,128500.0,44.1157,44.3695,44.0552,44.2366,128500.0
2009-04-13 13:30:00,73.22,73.67,73.22,73.66,80700.0,44.2547,44.5267,44.2547,44.5206,80700.0
2009-04-13 14:00:00,73.65,73.84,73.62,73.72,186300.0,44.5146,44.6294,44.4964,44.5569,186300.0
2009-04-13 14:30:00,73.74,73.84,73.55,73.57,168600.0,44.569,44.6294,44.4541,44.4662,168600.0
2009-04-13 15:00:00,73.58,74.03,73.45,73.98,336600.0,44.4723,44.7443,44.3937,44.714,336600.0
2009-04-13 15:30:00,73.98,74.23,73.67,73.7,513500.0,44.714,44.8651,44.5267,44.5448,513500.0
2009-04-14 09:30:00,73.31,73.31,72.0,72.48,215200.0,44.3091,44.3091,43.5173,43.8074,215200.0
2009-04-14 10:00:00,72.42,72.85,72.35,72.83,121000.0,43.7712,44.0311,43.7289,44.019,121000.0
2009-04-14 10:30:00,72.85,73.54,72.85,73.39,129400.0,44.0311,44.4481,44.0311,44.3574,129400.0
2009-04-14 11:00:00,73.38,73.46,73.12,73.2,140400.0,44.3514,44.3997,44.1942,44.2426,140400.0
2009-04-14 11:30:00,73.22,73.55,73.22,73.51,82200.0,44.2547,44.4541,44.2547,44.43,82200.0
2009-04-14 12:00:00,73.5,73.6,73.21,73.46,82200.0,44.4239,44.4844,44.2486,44.3997,82200.0
2009-04-14 12:30:00,73.48,73.69,73.14,73.38,120500.0,44.4118,44.5388,44.2063,44.3514,120500.0
2009-04-14 13:00:00,73.39,73.57,73.18,73.32,144700.0,44.3574,44.4662,44.2305,44.3151,144700.0
2009-04-14 13:30:00,73.32,73.62,73.12,73.62,156800.0,44.3151,44.4964,44.1942,44.4964,156800.0
2009-04-14 14:00:00,73.58,73.85,73.3,73.75,187500.0,44.4723,44.6355,44.303,44.575,187500.0
2009-04-14 14:30:00,73.79,73.88,73.34,73.52,160400.0,44.5992,44.6536,44.3272,44.436,160400.0
2009-04-14 15:00:00,73.52,73.67,72.86,73.08,331200.0,44.436,44.5267,44.0371,44.1701,331200.0
2009-04-14 15:30:00,73.09,73.38,72.77,73.02,510900.0,44.1761,44.3514,43.9827,44.1338,510900.0
2009-04-15 09:30:00,72.46,73.14,72.27,73.14,111000.0,43.7953,44.2063,43.6805,44.2063,111000.0
2009-04-15 10:00:00,73.16,73.36,72.97,73.12,68400.0,44.2184,44.3393,44.1036,44.1942,68400.0
2009-04-15 10:30:00,73.14,73.16,72.77,72.91,76600.0,44.2063,44.2184,43.9827,44.0673,76600.0
2009-04-15 11:00:00,72.91,73.33,72.87,73.24,93600.0,44.0673,44.3212,44.0431,44.2668,93600.0
2009-04-15 11:30:00,73.25,73.95,73.16,73.93,181600.0,44.2728,44.6959,44.2184,44.6838,181600.0
2009-04-15 12:00:00,73.94,74.15,73.79,74.04,122600.0,44.6899,44.8168,44.5992,44.7503,122600.0
2009-04-15 12:30:00,74.03,74.18,73.85,73.97,78700.0,44.7443,44.8349,44.6355,44.708,78700.0
2009-04-15 13:00:00,73.96,74.09,73.72,73.77,104600.0,44.7019,44.7805,44.5569,44.5871,104600.0
2009-04-15 13:30:00,73.77,73.95,73.69,73.88,271800.0,44.5871,44.6959,44.5388,44.6536,271800.0
2009-04-15 14:00:00,73.88,74.0,73.72,73.8,621900.0,44.6536,44.7261,44.5569,44.6052,621900.0
2009-04-15 14:30:00,73.8,73.89,73.65,73.82,243500.0,44.6052,44.6596,44.5146,44.6173,243500.0
2009-04-15 15:00:00,73.8,74.14,73.7,73.99,244300.0,44.6052,44.8107,44.5448,44.7201,244300.0
2009-04-15 15:30:00,73.98,74.41,73.86,74.34,376900.0,44.714,44.9739,44.6415,44.9316,376900.0
2009-04-16 09:30:00,74.83,75.17,74.29,75.04,186800.0,45.2278,45.4333,44.9014,45.3547,186800.0
2009-04-16 10:00:00,75.08,75.94,74.85,75.86,313700.0,45.3789,45.8987,45.2399,45.8503,313700.0
2009-04-16 10:30:00,75.87,76.66,75.64,76.65,383300.0,45.8564,46.3338,45.7173,46.3278,383300.0
2009-04-16 11:00:00,76.65,77.35,76.47,77.28,308000.0,46.3278,46.7509,46.219,46.7086,308000.0
2009-04-16 11:30:00,77.28,77.84,77.15,77.72,476400.0,46.7086,47.047,46.63,46.9745,476400.0
2009-04-16 12:00:00,77.71,77.92,76.96,77.21,320900.0,46.9685,47.0954,46.5152,46.6663,320900.0
2009-04-16 12:30:00,77.21,77.84,77.01,77.57,200800.0,46.6663,47.047,46.5454,46.8839,200800.0
2009-04-16 13:00:00,77.56,77.77,77.22,77.47,192400.0,46.8778,47.0047,46.6723,46.8234,192400.0
2009-04-16 13:30:00,77.48,77.82,77.39,77.76,251500.0,46.8295,47.035,46.7751,46.9987,251500.0
2009-04-16 14:00:00,77.76,77.9,77.43,77.49,241200.0,46.9987,47.0833,46.7992,46.8355,241200.0
2009-04-16 14:30:00,77.51,77.92,77.37,77.68,308900.0,46.8476,47.0954,46.763,46.9503,308900.0
2009-04-16 15:00:00,77.73,78.07,77.65,77.86,364500.0,46.9806,47.1861,46.9322,47.0591,364500.0
2009-04-16 15:30:00,77.87,78.22,77.46,77.59,733400.0,47.0652,47.2767,46.8174,46.8959,733400.0
2009-04-17 09:30:00,77.64,78.03,77.38,77.6,541200.0,46.9262,47.1619,46.769,46.902,541200.0
2009-04-17 10:00:00,77.63,77.88,77.46,77.87,149600.0,46.9201,47.0712,46.8174,47.0652,149600.0
2009-04-17 10:30:00,77.87,77.9,76.87,77.4,303300.0,47.0652,47.0833,46.4608,46.7811,303300.0
2009-04-17 11:00:00,77.41,77.51,76.78,76.96,141500.0,46.7871,46.8476,46.4064,46.5152,141500.0
2009-04-17 11:30:00,76.95,77.5,76.83,77.17,199500.0,46.5091,46.8415,46.4366,46.6421,199500.0
2009-04-17 12:00:00,77.16,77.17,76.53,76.75,120200.0,46.636,46.6421,46.2553,46.3882,120200.0
2009-04-17 12:30:00,76.75,76.99,76.56,76.94,104700.0,46.3882,46.5333,46.2734,46.5031,104700.0
2009-04-17 13:00:00,76.96,77.07,76.78,76.96,103300.0,46.5152,46.5817,46.4064,46.5152,103300.0
2009-04-17 13:30:00,76.96,77.2,76.9,77.2,227600.0,46.5152,46.6602,46.4789,46.6602,227600.0
2009-04-17 14:00:00,77.2,77.21,76.72,77.1,262100.0,46.6602,46.6663,46.3701,46.5998,262100.0
2009-04-17 14:30:00,77.11,77.27,77.04,77.11,206600.0,46.6058,46.7025,46.5635,46.6058,206600.0
2009-04-17 15:00:00,77.09,77.36,76.93,77.07,183300.0,46.5937,46.7569,46.497,46.5817,183300.0
2009-04-17 15:30:00,77.07,77.45,76.79,76.93,318100.0,46.5817,46.8113,46.4124,46.497,318100.0
2009-04-20 09:30:00,76.1,76.66,75.8,76.23,180100.0,45.9954,46.3338,45.8141,46.0739,180100.0
2009-04-20 10:00:00,76.18,76.38,75.92,76.03,150500.0,46.0437,46.1646,45.8866,45.9531,150500.0
2009-04-20 10:30:00,76.03,76.18,75.33,75.36,217700.0,45.9531,46.0437,45.53,45.5481,217700.0
2009-04-20 11:00:00,75.34,75.61,75.04,75.44,134600.0,45.536,45.6992,45.3547,45.5965,134600.0
2009-04-20 11:30:00,75.44,75.75,75.3,75.35,96300.0,45.5965,45.7838,45.5119,45.5421,96300.0
2009-04-20 12:00:00,75.35,75.39,75.01,75.26,105500.0,45.5421,45.5662,45.3366,45.4877,105500.0
2009-04-20 12:30:00,75.27,75.72,75.16,75.71,60400.0,45.4937,45.7657,45.4272,45.7597,60400.0
2009-04-20 13:00:00,75.69,75.69,75.19,75.5,77700.0,45.7476,45.7476,45.4454,45.6327,77700.0
2009-04-20 13:30:00,75.49,75.91,75.49,75.83,68900.0,45.6267,45.8805,45.6267,45.8322,68900.0
2009-04-20 14:00:00,75.82,75.82,75.48,75.67,110600.0,45.8261,45.8261,45.6206,45.7355,110600.0
2009-04-20 14:30:00,75.68,76.0,75.59,75.81,204900.0,45.7415,45.9349,45.6871,45.8201,204900.0
2009-04-20 15:00:00,75.78,76.14,75.73,76.13,244000.0,45.802,46.0196,45.7717,46.0135,244000.0
2009-04-20 15:30:00,76.1,76.33,75.74,75.79,585300.0,45.9954,46.1344,45.7778,45.808,585300.0
2009-04-21 09:30:00,76.0,77.5,75.95,76.62,307900.0,45.9349,46.8415,45.9047,46.3097,307900.0
2009-04-21 10:00:00,76.6,77.14,76.55,76.72,150100.0,46.2976,46.624,46.2674,46.3701,150100.0
2009-04-21 10:30:00,76.72,77.08,76.5,77.07,124500.0,46.3701,46.5877,46.2371,46.5817,124500.0
2009-04-21 11:00:00,77.07,77.31,76.86,77.04,244400.0,46.5817,46.7267,46.4547,46.5635,244400.0
2009-04-21 11:30:00,77.06,77.08,76.55,76.68,264400.0,46.5756,46.5877,46.2674,46.3459,264400.0
2009-04-21 12:00:00,76.7,76.99,76.5,76.57,113600.0,46.358,46.5333,46.2371,46.2794,113600.0
2009-04-21 12:30:00,76.58,76.76,76.32,76.47,124800.0,46.2855,46.3943,46.1283,46.219,124800.0
2009-04-21 13:00:00,76.47,76.63,76.24,76.43,80900.0,46.219,46.3157,46.08,46.1948,80900.0
2009-04-21 13:30:00,76.44,76.47,76.02,76.11,139500.0,46.2009,46.219,45.947,46.0014,139500.0
2009-04-21 14:00:00,76.18,76.21,75.74,75.96,174600.0,46.0437,46.0619,45.7778,45.9108,174600.0
2009-04-21 14:30:00,75.98,76.25,75.77,75.77,159800.0,45.9228,46.086,45.7959,45.7959,159800.0
2009-04-21 15:00:00,75.79,76.29,75.63,75.68,328100.0,45.808,46.1102,45.7113,45.7415,328100.0
2009-04-21 15:30:00,75.7,76.2,75.21,75.85,813100.0,45.7536,46.0558,45.4575,45.8443,813100.0
2009-04-22 09:30:00,74.72,75.55,74.52,75.17,455000.0,45.1613,45.663,45.0404,45.4333,455000.0
2009-04-22 10:00:00,75.16,75.95,75.13,75.64,202400.0,45.4272,45.9047,45.4091,45.7173,202400.0
2009-04-22 10:30:00,75.64,76.32,75.55,76.0,206100.0,45.7173,46.1283,45.663,45.9349,206100.0
2009-04-22 11:00:00,76.01,76.14,75.75,75.8,136800.0,45.941,46.0196,45.7838,45.8141,136800.0
2009-04-22 11:30:00,75.8,76.02,75.25,75.69,195400.0,45.8141,45.947,45.4816,45.7476,195400.0
2009-04-22 12:00:00,75.71,76.09,75.45,75.49,147500.0,45.7597,45.9893,45.6025,45.6267,147500.0
2009-04-22 12:30:00,75.44,75.63,75.16,75.29,149700.0,45.5965,45.7113,45.4272,45.5058,149700.0
2009-04-22 13:00:00,75.3,75.98,75.14,75.88,153300.0,45.5119,45.9228,45.4151,45.8624,153300.0
2009-04-22 13:30:00,75.9,76.06,75.62,75.62,118500.0,45.8745,45.9712,45.7053,45.7053,118500.0
2009-04-22 14:00:00,75.62,76.15,75.59,76.13,144600.0,45.7053,46.0256,45.6871,46.0135,144600.0
2009-04-22 14:30:00,76.12,76.75,76.1,76.66,283900.0,46.0075,46.3882,45.9954,46.3338,283900.0
2009-04-22 15:00:00,76.66,76.75,76.1,76.34,197100.0,46.3338,46.3882,45.9954,46.1404,197100.0
2009-04-22 15:30:00,76.3,76.38,74.76,74.96,663600.0,46.1163,46.1646,45.1855,45.3064,663600.0
2009-04-23 09:30:00,75.73,76.18,74.74,75.04,194400.0,45.7717,46.0437,45.1734,45.3547,194400.0
2009-04-23 10:00:00,75.01,76.06,74.32,76.04,373300.0,45.3366,45.9712,44.9195,45.9591,373300.0
2009-04-23 10:30:00,76.03,76.65,75.88,76.25,233400.0,45.9531,46.3278,45.8624,46.086,233400.0
2009-04-23 11:00:00,76.25,76.48,75.67,76.16,229300.0,46.086,46.2251,45.7355,46.0316,229300.0
2009-04-23 11:30:00,76.13,76.35,75.88,76.09,138000.0,46.0135,46.1465,45.8624,45.9893,138000.0
2009-04-23 12:00:00,76.13,76.86,76.1,76.81,126100.0,46.0135,46.4547,45.9954,46.4245,126100.0
2009-04-23 12:30:00,76.81,76.88,76.37,76.81,151800.0,46.4245,46.4668,46.1586,46.4245,151800.0
2009-04-23 13:00:00,76.81,77.33,76.76,77.29,238700.0,46.4245,46.7388,46.3943,46.7146,238700.0
2009-04-23 13:30:00,77.31,77.37,77.0,77.22,182300.0,46.7267,46.763,46.5393,46.6723,182300.0
2009-04-23 14:00:00,77.21,77.23,76.88,77.1,115100.0,46.6663,46.6784,46.4668,46.5998,115100.0
2009-04-23 14:30:00,77.1,77.26,76.96,77.03,173600.0,46.5998,46.6965,46.5152,46.5575,173600.0
2009-04-23 15:00:00,77.05,77.12,76.59,76.84,192900.0,46.5696,46.6119,46.2915,46.4426,192900.0
2009-04-23 15:30:00,76.83,77.45,76.63,77.36,350000.0,46.4366,46.8113,46.3157,46.7569,350000.0
2009-04-24 09:30:00,77.41,77.41,76.64,77.23,125600.0,46.7871,46.7871,46.3218,46.6784,125600.0
2009-04-24 10:00:00,77.35,77.4,76.95,77.08,162300.0,46.7509,46.7811,46.5091,46.5877,162300.0
2009-04-24 10:30:00,77.11,77.53,77.08,77.25,149500.0,46.6058,46.8597,46.5877,46.6904,149500.0
2009-04-24 11:00:00,77.25,77.35,76.8,77.15,149500.0,46.6904,46.7509,46.4185,46.63,149500.0
2009-04-24 11:30:00,77.16,77.32,76.99,77.04,112300.0,46.636,46.7328,46.5333,46.5635,112300.0
2009-04-24 12:00:00,77.09,77.37,77.05,77.34,100600.0,46.5937,46.763,46.5696,46.7448,100600.0
2009-04-24 12:30:00,77.32,77.48,77.16,77.3,76500.0,46.7328,46.8295,46.636,46.7207,76500.0
2009-04-24 13:00:00,77.3,77.31,76.98,77.24,97300.0,46.7207,46.7267,46.5273,46.6844,97300.0
2009-04-24 13:30:00,77.24,77.24,76.54,76.66,106400.0,46.6844,46.6844,46.2613,46.3338,106400.0
2009-04-24 14:00:00,76.66,77.1,76.28,77.1,173300.0,46.3338,46.5998,46.1042,46.5998,173300.0
2009-04-24 14:30:00,76.78,77.44,76.77,77.2,143700.0,46.4064,46.8053,46.4003,46.6602,143700.0
2009-04-24 15:00:00,77.17,77.37,76.97,77.29,147600.0,46.6421,46.763,46.5212,46.7146,147600.0
2009-04-24 15:30:00,77.27,77.55,76.57,77.05,280400.0,46.7025,46.8718,46.2794,46.5696,280400.0
2009-04-27 09:30:00,76.45,77.68,75.68,77.48,269700.0,46.2069,46.9503,45.7415,46.8295,269700.0
2009-04-27 10:00:00,77.45,77.86,76.61,77.86,182800.0,46.8113,47.0591,46.3036,47.0591,182800.0
2009-04-27 10:30:00,77.81,78.79,77.81,78.79,203900.0,47.0289,47.6212,47.0289,47.6212,203900.0
2009-04-27 11:00:00,78.77,79.08,78.7,78.95,155000.0,47.6091,47.7965,47.5668,47.7179,155000.0
2009-04-27 11:30:00,78.99,79.1,78.31,78.48,151400.0,47.7421,47.8086,47.3311,47.4339,151400.0
2009-04-27 12:00:00,78.51,78.96,78.48,78.88,129700.0,47.452,47.724,47.4339,47.6756,129700.0
2009-04-27 12:30:00,78.87,78.99,78.21,78.46,97200.0,47.6696,47.7421,47.2707,47.4218,97200.0
2009-04-27 13:00:00,78.45,78.8,78.3,78.52,109100.0,47.4157,47.6273,47.3251,47.458,109100.0
2009-04-27 13:30:00,78.46,78.6,77.89,78.15,109200.0,47.4218,47.5064,47.0773,47.2344,109200.0
2009-04-27 14:00:00,78.16,78.35,78.04,78.29,90100.0,47.2405,47.3553,47.1679,47.319,90100.0
2009-04-27 14:30:00,78.29,78.48,78.18,78.32,90900.0,47.319,47.4339,47.2525,47.3372,90900.0
2009-04-27 15:00:00,78.32,78.49,77.87,78.19,127800.0,47.3372,47.4399,47.0652,47.2586,127800.0
2009-04-27 15:30:00,78.17,78.56,77.95,78.06,269600.0,47.2465,47.4822,47.1135,47.18,269600.0
2009-04-28 09:30:00,77.13,78.02,76.73,77.55,196800.0,46.6179,47.1558,46.3762,46.8718,196800.0
2009-04-28 10:00:00,77.57,78.04,77.56,77.61,100600.0,46.8839,47.1679,46.8778,46.908,100600.0
2009-04-28 10:30:00,77.61,77.61,77.24,77.46,116100.0,46.908,46.908,46.6844,46.8174,116100.0
2009-04-28 11:00:00,77.46,77.5,77.02,77.02,79100.0,46.8174,46.8415,46.5514,46.5514,79100.0
2009-04-28 11:30:00,77.02,77.33,77.01,77.24,43600.0,46.5514,46.7388,46.5454,46.6844,43600.0
2009-04-28 12:00:00,77.24,77.47,77.2,77.34,43200.0,46.6844,46.8234,46.6602,46.7448,43200.0
2009-04-28 12:30:00,77.34,77.46,77.28,77.33,75800.0,46.7448,46.8174,46.7086,46.7388,75800.0
2009-04-28 13:00:00,77.33,77.53,77.13,77.43,115300.0,46.7388,46.8597,46.6179,46.7992,115300.0
2009-04-28 13:30:00,77.43,77.52,77.21,77.38,116400.0,46.7992,46.8536,46.6663,46.769,116400.0
2009-04-28 14:00:00,77.41,77.65,77.22,77.49,142100.0,46.7871,46.9322,46.6723,46.8355,142100.0
2009-04-28 14:30:00,77.51,77.6,77.28,77.29,113300.0,46.8476,46.902,46.7086,46.7146,113300.0
2009-04-28 15:00:00,77.28,77.47,77.04,77.15,174000.0,46.7086,46.8234,46.5635,46.63,174000.0
2009-04-28 15:30:00,77.11,77.31,76.85,77.07,368900.0,46.6058,46.7267,46.4487,46.5817,368900.0
2009-04-29 09:30:00,78.03,78.91,77.89,78.84,136400.0,47.1619,47.6938,47.0773,47.6515,136400.0
2009-04-29 10:00:00,78.88,78.96,78.53,78.75,99800.0,47.6756,47.724,47.4641,47.5971,99800.0
2009-04-29 10:30:00,78.7,78.95,78.7,78.89,65500.0,47.5668,47.7179,47.5668,47.6817,65500.0
2009-04-29 11:00:00,78.9,79.2,78.86,79.15,71100.0,47.6877,47.869,47.6635,47.8388,71100.0
2009-04-29 11:30:00,79.15,79.16,78.61,78.62,111300.0,47.8388,47.8449,47.5124,47.5185,111300.0
2009-04-29 12:00:00,78.62,79.05,78.57,79.04,55900.0,47.5185,47.7784,47.4883,47.7723,55900.0
2009-04-29 12:30:00,79.06,79.19,78.97,79.07,62200.0,47.7844,47.863,47.73,47.7905,62200.0
2009-04-29 13:00:00,79.07,79.49,79.05,79.41,60200.0,47.7905,48.0443,47.7784,47.996,60200.0
2009-04-29 13:30:00,79.45,79.59,79.41,79.49,47900.0,48.0201,48.1048,47.996,48.0443,47900.0
2009-04-29 14:00:00,79.43,79.73,79.17,79.58,131800.0,48.0081,48.1894,47.8509,48.0987,131800.0
2009-04-29 14:30:00,79.59,80.06,79.25,79.53,155100.0,48.1048,48.3888,47.8993,48.0685,155100.0
2009-04-29 15:00:00,79.52,79.71,78.93,79.26,149600.0,48.0624,48.1773,47.7058,47.9053,149600.0
2009-04-29 15:30:00,79.31,79.44,78.55,79.07,289700.0,47.9355,48.0141,47.4762,47.7905,289700.0
2009-04-30 09:30:00,79.56,80.09,79.19,79.99,176400.0,48.0866,48.407,47.863,48.3465,176400.0
2009-04-30 10:00:00,79.91,80.63,79.88,80.48,206200.0,48.2982,48.7333,48.28,48.6427,206200.0
2009-04-30 10:30:00,80.48,80.49,79.74,79.8,145400.0,48.6427,48.6487,48.1954,48.2317,145400.0
2009-04-30 11:00:00,79.8,79.89,79.25,79.33,167100.0,48.2317,48.2861,47.8993,47.9476,167100.0
2009-04-30 11:30:00,79.3,79.59,79.12,79.14,83600.0,47.9295,48.1048,47.8207,47.8328,83600.0
2009-04-30 12:00:00,79.15,79.23,78.93,79.19,71400.0,47.8388,47.8872,47.7058,47.863,71400.0
2009-04-30 12:30:00,79.18,79.19,78.5,78.89,126500.0,47.857,47.863,47.446,47.6817,126500.0
2009-04-30 13:00:00,78.89,78.91,77.81,77.99,172300.0,47.6817,47.6938,47.0289,47.1377,172300.0
2009-04-30 13:30:00,77.99,78.57,77.94,78.41,68700.0,47.1377,47.4883,47.1075,47.3916,68700.0
2009-04-30 14:00:00,78.39,78.56,78.0,78.33,123800.0,47.3795,47.4822,47.1438,47.3432,123800.0
2009-04-30 14:30:00,78.33,78.4,77.84,78.4,102200.0,47.3432,47.3855,47.047,47.3855,102200.0
2009-04-30 15:00:00,78.4,78.42,77.64,78.06,133500.0,47.3855,47.3976,46.9262,47.18,133500.0
2009-04-30 15:30:00,78.03,79.0,77.98,78.52,405800.0,47.1619,47.7482,47.1317,47.458,405800.0
2009-05-01 09:30:00,78.67,80.18,78.62,79.87,273500.0,47.5487,48.4614,47.5185,48.274,273500.0
2009-05-01 10:00:00,79.88,80.41,79.82,80.4,303100.0,48.28,48.6004,48.2438,48.5943,303100.0
2009-05-01 10:30:00,80.4,80.95,79.96,80.85,264100.0,48.5943,48.9268,48.3284,48.8663,264100.0
2009-05-01 11:00:00,80.85,81.69,80.8,81.45,200900.0,48.8663,49.374,48.8361,49.229,200900.0
2009-05-01 11:30:00,81.41,81.68,81.32,81.6,169100.0,49.2048,49.368,49.1504,49.3196,169100.0
2009-05-01 12:00:00,81.6,81.61,81.32,81.33,112000.0,49.3196,49.3257,49.1504,49.1564,112000.0
2009-05-01 12:30:00,81.33,81.98,81.2,81.84,287600.0,49.1564,49.5493,49.0779,49.4647,287600.0
2009-05-01 13:00:00,81.86,82.05,81.64,82.02,198900.0,49.4768,49.5916,49.3438,49.5735,198900.0
2009-05-01 13:30:00,82.01,82.24,81.84,81.87,193100.0,49.5674,49.7064,49.4647,49.4828,193100.0
2009-05-01 14:00:00,81.86,81.93,81.37,81.51,160800.0,49.4768,49.5191,49.1806,49.2652,160800.0
2009-05-01 14:30:00,81.49,81.51,81.03,81.48,164800.0,49.2531,49.2652,48.9751,49.2471,164800.0
2009-05-01 15:00:00,81.51,81.75,80.97,81.16,246100.0,49.2652,49.4103,48.9388,49.0537,246100.0
2009-05-01 15:30:00,81.16,81.58,80.77,81.47,507600.0,49.0537,49.3075,48.818,49.241,507600.0
2009-05-04 09:30:00,81.27,81.59,80.15,80.52,330900.0,49.1202,49.3136,48.4432,48.6669,330900.0
2009-05-04 10:00:00,80.52,81.08,80.51,80.89,231300.0,48.6669,49.0053,48.6608,48.8905,231300.0
2009-05-04 10:30:00,80.94,81.0,80.73,80.81,180600.0,48.9207,48.957,48.7938,48.8421,180600.0
2009-05-04 11:00:00,80.82,81.0,80.69,80.92,248100.0,48.8482,48.957,48.7696,48.9086,248100.0
2009-05-04 11:30:00,80.89,80.96,80.47,80.61,128400.0,48.8905,48.9328,48.6366,48.7213,128400.0
2009-05-04 12:00:00,80.6,80.69,79.9,79.94,191300.0,48.7152,48.7696,48.2921,48.3163,191300.0
2009-05-04 12:30:00,79.95,80.35,79.9,80.05,123500.0,48.3223,48.5641,48.2921,48.3828,123500.0
2009-05-04 13:00:00,80.04,80.25,80.01,80.11,121100.0,48.3767,48.5037,48.3586,48.419,121100.0
2009-05-04 13:30:00,80.11,80.43,80.11,80.19,166000.0,48.419,48.6125,48.419,48.4674,166000.0
2009-05-04 14:00:00,80.22,80.22,79.99,80.15,570100.0,48.4855,48.4855,48.3465,48.4432,570100.0
2009-05-04 14:30:00,80.15,80.15,80.0,80.07,288400.0,48.4432,48.4432,48.3526,48.3949,288400.0
2009-05-04 15:00:00,80.09,80.18,79.99,80.11,258100.0,48.407,48.4614,48.3465,48.419,258100.0
2009-05-04 15:30:00,80.11,80.39,79.95,80.35,722300.0,48.419,48.5883,48.3223,48.5641,722300.0
2009-05-05 09:30:00,79.98,80.78,79.79,79.83,270700.0,48.3405,48.824,48.2256,48.2498,270700.0
2009-05-05 10:00:00,79.89,80.25,79.66,79.99,177000.0,48.2861,48.5037,48.1471,48.3465,177000.0
2009-05-05 10:30:00,80.0,80.0,79.86,79.96,198000.0,48.3526,48.3526,48.2679,48.3284,198000.0
2009-05-05 11:00:00,79.95,80.0,79.83,79.98,178000.0,48.3223,48.3526,48.2498,48.3405,178000.0
2009-05-05 11:30:00,79.97,80.0,79.46,79.81,266500.0,48.3344,48.3526,48.0262,48.2377,266500.0
2009-05-05 12:00:00,79.8,79.91,79.38,79.62,203900.0,48.2317,48.2982,47.9778,48.1229,203900.0
2009-05-05 12:30:00,79.62,79.64,79.24,79.58,174000.0,48.1229,48.135,47.8932,48.0987,174000.0
2009-05-05 13:00:00,79.58,79.65,79.3,79.34,126000.0,48.0987,48.141,47.9295,47.9537,126000.0
2009-05-05 13:30:00,79.33,79.52,79.18,79.46,145100.0,47.9476,48.0624,47.857,48.0262,145100.0
2009-05-05 14:00:00,79.43,79.53,79.25,79.39,193900.0,48.0081,48.0685,47.8993,47.9839,193900.0
2009-05-05 14:30:00,79.39,79.9,79.33,79.67,225700.0,47.9839,48.2921,47.9476,48.1531,225700.0
2009-05-05 15:00:00,79.68,79.99,79.53,79.62,192200.0,48.1592,48.3465,48.0685,48.1229,192200.0
2009-05-05 15:30:00,79.59,79.8,79.42,79.62,364100.0,48.1048,48.2317,48.002,48.1229,364100.0
2009-05-06 09:30:00,80.43,80.5,79.36,79.4,161900.0,48.6125,48.6548,47.9657,47.9899,161900.0
2009-05-06 10:00:00,79.42,80.01,79.14,79.57,198000.0,48.002,48.3586,47.8328,48.0927,198000.0
2009-05-06 10:30:00,79.6,80.32,79.59,80.23,152600.0,48.1108,48.546,48.1048,48.4916,152600.0
2009-05-06 11:00:00,80.24,80.51,80.22,80.46,127500.0,48.4976,48.6608,48.4855,48.6306,127500.0
2009-05-06 11:30:00,80.45,80.6,80.15,80.52,157300.0,48.6245,48.7152,48.4432,48.6669,157300.0
2009-05-06 12:00:00,80.49,80.89,80.35,80.57,129000.0,48.6487,48.8905,48.5641,48.6971,129000.0
2009-05-06 12:30:00,80.58,80.61,80.1,80.11,79400.0,48.7031,48.7213,48.413,48.419,79400.0
2009-05-06 13:00:00,80.14,80.32,79.93,80.09,91900.0,48.4372,48.546,48.3103,48.407,91900.0
2009-05-06 13:30:00,80.09,80.64,79.98,80.64,99800.0,48.407,48.7394,48.3405,48.7394,99800.0
2009-05-06 14:00:00,80.66,80.86,80.48,80.6,138000.0,48.7515,48.8724,48.6427,48.7152,138000.0
2009-05-06 14:30:00,80.65,80.71,80.14,80.19,144600.0,48.7454,48.7817,48.4372,48.4674,144600.0
2009-05-06 15:00:00,80.19,80.24,79.88,79.96,178500.0,48.4674,48.4976,48.28,48.3284,178500.0
2009-05-06 15:30:00,80.0,80.55,79.85,80.38,332000.0,48.3526,48.685,48.2619,48.5822,332000.0
2009-05-07 09:30:00,80.6,80.62,79.6,79.66,217000.0,48.7152,48.7273,48.1108,48.1471,217000.0
2009-05-07 10:00:00,79.62,79.83,78.83,79.05,327300.0,48.1229,48.2498,47.6454,47.7784,327300.0
2009-05-07 10:30:00,79.04,79.63,78.95,79.41,335700.0,47.7723,48.1289,47.7179,47.996,335700.0
2009-05-07 11:00:00,79.42,79.99,79.42,79.96,229700.0,48.002,48.3465,48.002,48.3284,229700.0
2009-05-07 11:30:00,79.95,80.06,79.72,79.85,188900.0,48.3223,48.3888,48.1833,48.2619,188900.0
2009-05-07 12:00:00,79.84,80.13,79.8,79.98,200000.0,48.2559,48.4311,48.2317,48.3405,200000.0
2009-05-07 12:30:00,79.99,80.08,79.89,79.98,166000.0,48.3465,48.4009,48.2861,48.3405,166000.0
2009-05-07 13:00:00,79.99,80.0,79.41,79.51,200500.0,48.3465,48.3526,47.996,48.0564,200500.0
2009-05-07 13:30:00,79.5,79.9,79.49,79.9,141400.0,48.0504,48.2921,48.0443,48.2921,141400.0
2009-05-07 14:00:00,79.88,80.0,79.52,79.69,204200.0,48.28,48.3526,48.0624,48.1652,204200.0
2009-05-07 14:30:00,79.68,79.7,79.31,79.37,234600.0,48.1592,48.1712,47.9355,47.9718,234600.0
2009-05-07 15:00:00,79.36,79.46,79.06,79.13,319600.0,47.9657,48.0262,47.7844,47.8267,319600.0
2009-05-07 15:30:00,79.15,79.74,78.85,79.6,406200.0,47.8388,48.1954,47.6575,48.1108,406200.0
2009-05-08 09:30:00,80.28,81.47,80.28,81.38,185800.0,48.5218,49.241,48.5218,49.1866,185800.0
2009-05-08 10:00:00,81.4,81.41,80.71,80.84,181600.0,49.1987,49.2048,48.7817,48.8603,181600.0
2009-05-08 10:30:00,80.84,80.91,80.45,80.75,160100.0,48.8603,48.9026,48.6245,48.8059,160100.0
2009-05-08 11:00:00,80.76,81.0,80.64,80.69,117300.0,48.8119,48.957,48.7394,48.7696,117300.0
2009-05-08 11:30:00,80.69,81.47,80.69,81.47,117800.0,48.7696,49.241,48.7696,49.241,117800.0
2009-05-08 12:00:00,81.48,81.91,81.45,81.77,162300.0,49.2471,49.507,49.229,49.4224,162300.0
2009-05-08 12:30:00,81.78,82.04,81.53,82.04,114600.0,49.4284,49.5856,49.2773,49.5856,114600.0
2009-05-08 13:00:00,82.02,82.17,81.75,81.94,109100.0,49.5735,49.6641,49.4103,49.5251,109100.0
2009-05-08 13:30:00,81.93,82.03,81.63,81.77,101400.0,49.5191,49.5795,49.3377,49.4224,101400.0
2009-05-08 14:00:00,81.8,82.36,81.8,82.19,126700.0,49.4405,49.779,49.4405,49.6762,126700.0
2009-05-08 14:30:00,82.22,82.37,82.07,82.11,134600.0,49.6943,49.785,49.6037,49.6279,134600.0
2009-05-08 15:00:00,82.13,82.43,81.82,82.3,200200.0,49.64,49.8213,49.4526,49.7427,200200.0
2009-05-08 15:30:00,82.3,82.43,81.78,82.43,381300.0,49.7427,49.8213,49.4284,49.8213,381300.0
2009-05-11 09:30:00,81.52,81.52,80.0,80.25,281400.0,49.2713,49.2713,48.3526,48.5037,281400.0
2009-05-11 10:00:00,80.26,80.51,80.13,80.23,189300.0,48.5097,48.6608,48.4311,48.4916,189300.0
2009-05-11 10:30:00,80.25,80.45,79.98,80.02,167200.0,48.5037,48.6245,48.3405,48.3647,167200.0
2009-05-11 11:00:00,80.03,80.23,79.99,80.05,137600.0,48.3707,48.4916,48.3465,48.3828,137600.0
2009-05-11 11:30:00,80.05,80.1,79.84,79.97,183800.0,48.3828,48.413,48.2559,48.3344,183800.0
2009-05-11 12:00:00,79.94,80.31,79.8,80.11,180500.0,48.3163,48.5399,48.2317,48.419,180500.0
2009-05-11 12:30:00,80.11,80.2,80.02,80.05,57200.0,48.419,48.4734,48.3647,48.3828,57200.0
2009-05-11 13:00:00,80.08,80.3,79.9,80.29,73200.0,48.4009,48.5339,48.2921,48.5278,73200.0
2009-05-11 13:30:00,80.26,80.56,80.2,80.35,87400.0,48.5097,48.691,48.4734,48.5641,87400.0
2009-05-11 14:00:00,80.35,80.42,80.15,80.34,124800.0,48.5641,48.6064,48.4432,48.5581,124800.0
2009-05-11 14:30:00,80.32,80.73,80.11,80.5,164900.0,48.546,48.7938,48.419,48.6548,164900.0
2009-05-11 15:00:00,80.51,80.55,80.01,80.27,162200.0,48.6608,48.685,48.3586,48.5158,162200.0
2009-05-11 15:30:00,80.27,80.63,80.13,80.33,332600.0,48.5158,48.7333,48.4311,48.552,332600.0
2009-05-12 09:30:00,80.51,80.71,79.72,79.96,220800.0,48.6608,48.7817,48.1833,48.3284,220800.0
2009-05-12 10:00:00,79.92,80.13,79.53,79.63,195100.0,48.3042,48.4311,48.0685,48.1289,195100.0
2009-05-12 10:30:00,79.6,80.01,79.36,80.01,111600.0,48.1108,48.3586,47.9657,48.3586,111600.0
2009-05-12 11:00:00,79.98,80.05,79.71,79.94,100700.0,48.3405,48.3828,48.1773,48.3163,100700.0
2009-05-12 11:30:00,79.93,80.42,79.87,80.4,116000.0,48.3103,48.6064,48.274,48.5943,116000.0
2009-05-12 12:00:00,80.35,80.61,80.35,80.52,103300.0,48.5641,48.7213,48.5641,48.6669,103300.0
2009-05-12 12:30:00,80.55,80.6,80.05,80.17,200600.0,48.685,48.7152,48.3828,48.4553,200600.0
2009-05-12 13:00:00,80.16,80.42,80.15,80.31,83100.0,48.4493,48.6064,48.4432,48.5399,83100.0
2009-05-12 13:30:00,80.38,80.62,80.14,80.52,83100.0,48.5822,48.7273,48.4372,48.6669,83100.0
2009-05-12 14:00:00,80.5,80.77,80.46,80.53,111300.0,48.6548,48.818,48.6306,48.6729,111300.0
2009-05-12 14:30:00,80.53,81.29,80.46,81.21,136500.0,48.6729,49.1322,48.6306,49.0839,136500.0
2009-05-12 15:00:00,81.26,81.85,81.18,81.66,226500.0,49.1141,49.4707,49.0658,49.3559,226500.0
2009-05-12 15:30:00,81.64,81.79,81.43,81.71,340100.0,49.3438,49.4345,49.2169,49.3861,340100.0
2009-05-13 09:30:00,80.46,80.63,79.64,79.74,233300.0,48.6306,48.7333,48.135,48.1954,233300.0
2009-05-13 10:00:00,79.72,80.2,79.44,80.2,110900.0,48.1833,48.4734,48.0141,48.4734,110900.0
2009-05-13 10:30:00,80.25,80.69,79.94,80.0,154500.0,48.5037,48.7696,48.3163,48.3526,154500.0
2009-05-13 11:00:00,79.99,80.28,79.95,80.13,290000.0,48.3465,48.5218,48.3223,48.4311,290000.0
2009-05-13 11:30:00,80.12,80.29,79.69,80.19,165100.0,48.4251,48.5278,48.1652,48.4674,165100.0
2009-05-13 12:00:00,80.17,80.21,79.83,79.88,107700.0,48.4553,48.4795,48.2498,48.28,107700.0
2009-05-13 12:30:00,79.9,80.13,79.8,79.94,102400.0,48.2921,48.4311,48.2317,48.3163,102400.0
2009-05-13 13:00:00,79.95,80.1,79.8,80.03,124000.0,48.3223,48.413,48.2317,48.3707,124000.0
2009-05-13 13:30:00,80.05,80.38,79.94,80.38,117500.0,48.3828,48.5822,48.3163,48.5822,117500.0
2009-05-13 14:00:00,80.4,80.4,79.99,80.18,128900.0,48.5943,48.5943,48.3465,48.4614,128900.0
2009-05-13 14:30:00,80.16,80.56,80.01,80.49,112000.0,48.4493,48.691,48.3586,48.6487,112000.0
2009-05-13 15:00:00,80.54,80.6,80.08,80.28,123700.0,48.6789,48.7152,48.4009,48.5218,123700.0
2009-05-13 15:30:00,80.31,80.9,80.29,80.56,307600.0,48.5399,48.8965,48.5278,48.691,307600.0
2009-05-14 09:30:00,80.55,81.5,80.18,80.88,154900.0,48.685,49.2592,48.4614,48.8844,154900.0
2009-05-14 10:00:00,80.99,81.57,80.97,81.4,140200.0,48.9509,49.3015,48.9388,49.1987,140200.0
2009-05-14 10:30:00,81.44,81.55,80.99,81.2,165100.0,49.2229,49.2894,48.9509,49.0779,165100.0
2009-05-14 11:00:00,81.23,81.29,80.84,81.12,88900.0,49.096,49.1322,48.8603,49.0295,88900.0
2009-05-14 11:30:00,81.11,81.42,80.89,81.35,64000.0,49.0235,49.2108,48.8905,49.1685,64000.0
2009-05-14 12:00:00,81.37,81.47,81.12,81.14,131900.0,49.1806,49.241,49.0295,49.0416,131900.0
2009-05-14 12:30:00,81.15,81.36,81.02,81.02,95700.0,49.0476,49.1746,48.9691,48.9691,95700.0
2009-05-14 13:00:00,81.05,81.16,80.7,80.7,122000.0,48.9872,49.0537,48.7756,48.7756,122000.0
2009-05-14 13:30:00,80.68,81.13,80.62,80.92,77800.0,48.7636,49.0355,48.7273,48.9086,77800.0
2009-05-14 14:00:00,80.87,81.23,80.87,81.23,87700.0,48.8784,49.096,48.8784,49.096,87700.0
2009-05-14 14:30:00,81.25,81.41,81.1,81.34,78600.0,49.1081,49.2048,49.0174,49.1625,78600.0
2009-05-14 15:00:00,81.34,81.43,80.85,81.11,149700.0,49.1625,49.2169,48.8663,49.0235,149700.0
2009-05-14 15:30:00,81.09,81.2,80.69,80.71,265500.0,49.0114,49.0779,48.7696,48.7817,265500.0
2009-05-15 09:30:00,80.73,80.9,80.01,80.14,304200.0,48.7938,48.8965,48.3586,48.4372,304200.0
2009-05-15 10:00:00,80.12,80.36,79.76,80.33,121800.0,48.4251,48.5702,48.2075,48.552,121800.0
2009-05-15 10:30:00,80.34,80.73,80.11,80.15,171700.0,48.5581,48.7938,48.419,48.4432,171700.0
2009-05-15 11:00:00,80.16,80.54,80.01,80.1,85200.0,48.4493,48.6789,48.3586,48.413,85200.0
2009-05-15 11:30:00,80.11,80.34,79.54,79.55,124700.0,48.419,48.5581,48.0745,48.0806,124700.0
2009-05-15 12:00:00,79.53,79.85,79.45,79.79,79200.0,48.0685,48.2619,48.0201,48.2256,79200.0
2009-05-15 12:30:00,79.77,79.89,79.28,79.36,140300.0,48.2136,48.2861,47.9174,47.9657,140300.0
2009-05-15 13:00:00,79.35,79.5,79.08,79.09,94600.0,47.9597,48.0504,47.7965,47.8026,94600.0
2009-05-15 13:30:00,79.13,79.53,79.05,79.48,96600.0,47.8267,48.0685,47.7784,48.0383,96600.0
2009-05-15 14:00:00,79.47,79.74,79.32,79.58,132900.0,48.0322,48.1954,47.9416,48.0987,132900.0
2009-05-15 14:30:00,79.58,79.65,79.27,79.42,103600.0,48.0987,48.141,47.9113,48.002,103600.0
2009-05-15 15:00:00,79.42,79.84,79.26,79.84,177000.0,48.002,48.2559,47.9053,48.2559,177000.0
2009-05-15 15:30:00,79.84,79.95,79.63,79.95,388200.0,48.2559,48.3223,48.1289,48.3223,388200.0
2009-05-18 09:30:00,79.5,80.14,79.06,79.77,239000.0,48.0504,48.4372,47.7844,48.2136,239000.0
2009-05-18 10:00:00,79.77,79.78,79.18,79.7,148300.0,48.2136,48.2196,47.857,48.1712,148300.0
2009-05-18 10:30:00,79.77,80.28,79.7,80.16,83000.0,48.2136,48.5218,48.1712,48.4493,83000.0
2009-05-18 11:00:00,80.15,80.18,79.39,79.47,117800.0,48.4432,48.4614,47.9839,48.0322,117800.0
2009-05-18 11:30:00,79.49,79.68,79.19,79.23,98500.0,48.0443,48.1592,47.863,47.8872,98500.0
2009-05-18 12:00:00,79.25,79.49,79.17,79.48,76700.0,47.8993,48.0443,47.8509,48.0383,76700.0
2009-05-18 12:30:00,79.48,80.34,79.47,80.27,101200.0,48.0383,48.5581,48.0322,48.5158,101200.0
2009-05-18 13:00:00,80.27,80.33,80.04,80.26,90400.0,48.5158,48.552,48.3767,48.5097,90400.0
2009-05-18 13:30:00,80.26,80.32,80.01,80.25,60200.0,48.5097,48.546,48.3586,48.5037,60200.0
2009-05-18 14:00:00,80.22,80.29,79.94,80.0,80900.0,48.4855,48.5278,48.3163,48.3526,80900.0
2009-05-18 14:30:00,79.98,80.64,79.98,80.52,82600.0,48.3405,48.7394,48.3405,48.6669,82600.0
2009-05-18 15:00:00,80.52,80.59,80.09,80.16,119500.0,48.6669,48.7092,48.407,48.4493,119500.0
2009-05-18 15:30:00,80.14,80.53,79.96,80.44,401500.0,48.4372,48.6729,48.3284,48.6185,401500.0
2009-05-19 09:30:00,79.85,80.5,79.46,79.46,250800.0,48.2619,48.6548,48.0262,48.0262,250800.0
2009-05-19 10:00:00,79.47,79.96,79.3,79.93,196400.0,48.0322,48.3284,47.9295,48.3103,196400.0
2009-05-19 10:30:00,79.93,80.27,79.79,80.0,227500.0,48.3103,48.5158,48.2256,48.3526,227500.0
2009-05-19 11:00:00,80.01,80.05,79.68,79.79,160600.0,48.3586,48.3828,48.1592,48.2256,160600.0
2009-05-19 11:30:00,79.82,80.27,79.74,80.21,154600.0,48.2438,48.5158,48.1954,48.4795,154600.0
2009-05-19 12:00:00,80.18,80.31,79.93,79.95,113600.0,48.4614,48.5399,48.3103,48.3223,113600.0
2009-05-19 12:30:00,79.97,80.14,79.89,80.0,171200.0,48.3344,48.4372,48.2861,48.3526,171200.0
2009-05-19 13:00:00,79.98,80.18,79.96,80.1,134000.0,48.3405,48.4614,48.3284,48.413,134000.0
2009-05-19 13:30:00,80.02,80.32,80.02,80.11,92400.0,48.3647,48.546,48.3647,48.419,92400.0
2009-05-19 14:00:00,80.12,80.48,79.94,80.44,105400.0,48.4251,48.6427,48.3163,48.6185,105400.0
2009-05-19 14:30:00,80.45,80.95,80.4,80.86,130300.0,48.6245,48.9268,48.5943,48.8724,130300.0
2009-05-19 15:00:00,80.86,80.97,80.7,80.92,135300.0,48.8724,48.9388,48.7756,48.9086,135300.0
2009-05-19 15:30:00,80.92,80.99,80.52,80.61,376800.0,48.9086,48.9509,48.6669,48.7213,376800.0
2009-05-20 09:30:00,80.94,82.1,80.73,82.08,156400.0,48.9207,49.6218,48.7938,49.6097,156400.0
2009-05-20 10:00:00,82.08,82.28,81.79,81.88,147600.0,49.6097,49.7306,49.4345,49.4888,147600.0
2009-05-20 10:30:00,81.88,82.46,81.81,82.46,179500.0,49.4888,49.8394,49.4465,49.8394,179500.0
2009-05-20 11:00:00,82.46,82.5,81.7,81.89,211100.0,49.8394,49.8636,49.3801,49.4949,211100.0
2009-05-20 11:30:00,81.89,82.07,81.78,81.91,142100.0,49.4949,49.6037,49.4284,49.507,142100.0
2009-05-20 12:00:00,81.88,82.4,81.83,82.38,128700.0,49.4888,49.8031,49.4586,49.7911,128700.0
2009-05-20 12:30:00,82.38,82.88,82.22,82.57,309000.0,49.7911,50.0933,49.6943,49.9059,309000.0
2009-05-20 13:00:00,82.57,82.63,82.04,82.27,158800.0,49.9059,49.9422,49.5856,49.7246,158800.0
2009-05-20 13:30:00,82.25,82.57,82.1,82.56,126700.0,49.7125,49.9059,49.6218,49.8998,126700.0
2009-05-20 14:00:00,82.54,83.14,82.12,82.96,217600.0,49.8878,50.2504,49.6339,50.1416,217600.0
2009-05-20 14:30:00,82.96,83.31,82.7,83.08,253900.0,50.1416,50.3532,49.9845,50.2141,253900.0
2009-05-20 15:00:00,83.1,83.13,82.47,82.64,480100.0,50.2262,50.2444,49.8454,49.9482,480100.0
2009-05-20 15:30:00,82.61,82.66,82.3,82.43,601100.0,49.9301,49.9603,49.7427,49.8213,601100.0
2009-05-21 09:30:00,81.64,81.76,80.63,80.85,171700.0,49.3438,49.4163,48.7333,48.8663,171700.0
2009-05-21 10:00:00,80.9,81.07,80.53,80.87,172100.0,48.8965,48.9993,48.6729,48.8784,172100.0
2009-05-21 10:30:00,80.86,81.07,80.71,80.72,120100.0,48.8724,48.9993,48.7817,48.7877,120100.0
2009-05-21 11:00:00,80.71,80.81,80.35,80.69,191200.0,48.7817,48.8421,48.5641,48.7696,191200.0
2009-05-21 11:30:00,80.64,80.82,80.44,80.8,78000.0,48.7394,48.8482,48.6185,48.8361,78000.0
2009-05-21 12:00:00,80.8,81.07,80.79,80.98,301800.0,48.8361,48.9993,48.83,48.9449,301800.0
2009-05-21 12:30:00,80.98,81.05,80.76,81.05,85000.0,48.9449,48.9872,48.8119,48.9872,85000.0
2009-05-21 13:00:00,81.04,81.22,80.78,80.87,68800.0,48.9811,49.0899,48.824,48.8784,68800.0
2009-05-21 13:30:00,80.9,81.09,80.76,80.99,89700.0,48.8965,49.0114,48.8119,48.9509,89700.0
2009-05-21 14:00:00,81.02,81.11,80.62,80.67,182900.0,48.9691,49.0235,48.7273,48.7575,182900.0
2009-05-21 14:30:00,80.67,80.82,80.5,80.77,114800.0,48.7575,48.8482,48.6548,48.818,114800.0
2009-05-21 15:00:00,80.78,81.04,80.72,80.93,104400.0,48.824,48.9811,48.7877,48.9147,104400.0
2009-05-21 15:30:00,80.95,81.46,80.87,81.39,279000.0,48.9268,49.235,48.8784,49.1927,279000.0
2009-05-22 09:30:00,81.8,81.93,81.14,81.62,98900.0,49.4405,49.5191,49.0416,49.3317,98900.0
2009-05-22 10:00:00,81.62,82.16,81.59,82.0,143400.0,49.3317,49.6581,49.3136,49.5614,143400.0
2009-05-22 10:30:00,82.0,82.18,81.7,82.16,111500.0,49.5614,49.6702,49.3801,49.6581,111500.0
2009-05-22 11:00:00,82.14,82.43,82.07,82.12,68800.0,49.646,49.8213,49.6037,49.6339,68800.0
2009-05-22 11:30:00,82.14,82.23,81.84,81.88,51200.0,49.646,49.7004,49.4647,49.4888,51200.0
2009-05-22 12:00:00,81.9,82.15,81.68,81.75,73600.0,49.5009,49.652,49.368,49.4103,73600.0
2009-05-22 12:30:00,81.74,82.08,81.7,82.0,44500.0,49.4042,49.6097,49.3801,49.5614,44500.0
2009-05-22 13:00:00,82.0,82.05,81.62,81.62,53400.0,49.5614,49.5916,49.3317,49.3317,53400.0
2009-05-22 13:30:00,81.67,81.89,81.5,81.89,35000.0,49.3619,49.4949,49.2592,49.4949,35000.0
2009-05-22 14:00:00,81.92,82.15,81.83,82.08,33000.0,49.513,49.652,49.4586,49.6097,33000.0
2009-05-22 14:30:00,82.05,82.25,81.99,82.25,48700.0,49.5916,49.7125,49.5553,49.7125,48700.0
2009-05-22 15:00:00,82.25,82.48,81.7,81.85,87800.0,49.7125,49.8515,49.3801,49.4707,87800.0
2009-05-22 15:30:00,81.85,81.98,81.3,81.49,212600.0,49.4707,49.5493,49.1383,49.2531,212600.0
2009-05-26 09:30:00,81.11,81.93,81.06,81.89,129400.0,49.0235,49.5191,48.9932,49.4949,129400.0
2009-05-26 10:00:00,81.93,82.9,81.93,82.55,210300.0,49.5191,50.1053,49.5191,49.8938,210300.0
2009-05-26 10:30:00,82.51,82.89,82.46,82.71,124000.0,49.8696,50.0993,49.8394,49.9905,124000.0
2009-05-26 11:00:00,82.74,83.17,82.57,83.17,99100.0,50.0086,50.2685,49.9059,50.2685,99100.0
2009-05-26 11:30:00,83.13,83.44,83.13,83.37,128000.0,50.2444,50.4317,50.2444,50.3894,128000.0
2009-05-26 12:00:00,83.37,83.4,83.12,83.32,137300.0,50.3894,50.4075,50.2383,50.3592,137300.0
2009-05-26 12:30:00,83.31,83.86,83.15,83.75,93100.0,50.3532,50.6856,50.2564,50.6191,93100.0
2009-05-26 13:00:00,83.73,83.73,83.43,83.6,93400.0,50.607,50.607,50.4257,50.5284,93400.0
2009-05-26 13:30:00,83.61,83.71,83.31,83.62,64500.0,50.5345,50.5949,50.3532,50.5405,64500.0
2009-05-26 14:00:00,83.64,83.74,83.29,83.31,73400.0,50.5526,50.613,50.3411,50.3532,73400.0
2009-05-26 14:30:00,83.29,83.73,83.29,83.34,76800.0,50.3411,50.607,50.3411,50.3713,76800.0
2009-05-26 15:00:00,83.37,83.46,83.01,83.17,151600.0,50.3894,50.4438,50.1718,50.2685,151600.0
2009-05-26 15:30:00,83.17,83.39,82.87,83.34,324400.0,50.2685,50.4015,50.0872,50.3713,324400.0
2009-05-27 09:30:00,83.42,83.42,82.39,82.68,127700.0,50.4196,50.4196,49.7971,49.9724,127700.0
2009-05-27 10:00:00,82.71,82.89,82.12,82.6,116100.0,49.9905,50.0993,49.6339,49.924,116100.0
2009-05-27 10:30:00,82.62,82.83,82.34,82.77,73100.0,49.9361,50.063,49.7669,50.0268,73100.0
2009-05-27 11:00:00,82.74,83.23,82.42,83.17,103200.0,50.0086,50.3048,49.8152,50.2685,103200.0
2009-05-27 11:30:00,83.15,83.47,83.04,83.3,78100.0,50.2564,50.4499,50.19,50.3471,78100.0
2009-05-27 12:00:00,83.32,83.4,83.06,83.06,54900.0,50.3592,50.4075,50.202,50.202,54900.0
2009-05-27 12:30:00,83.08,83.22,82.93,83.21,91400.0,50.2141,50.2988,50.1235,50.2927,91400.0
2009-05-27 13:00:00,83.21,83.21,82.83,82.84,112000.0,50.2927,50.2927,50.063,50.0691,112000.0
2009-05-27 13:30:00,82.85,82.87,82.06,82.23,151200.0,50.0751,50.0872,49.5976,49.7004,151200.0
2009-05-27 14:00:00,82.22,82.36,82.05,82.24,83500.0,49.6943,49.779,49.5916,49.7064,83500.0
2009-05-27 14:30:00,82.24,82.79,82.13,82.55,109800.0,49.7064,50.0389,49.64,49.8938,109800.0
2009-05-27 15:00:00,82.57,82.76,81.89,82.04,88200.0,49.9059,50.0207,49.4949,49.5856,88200.0
2009-05-27 15:30:00,82.0,82.17,81.7,81.78,375400.0,49.5614,49.6641,49.3801,49.4284,375400.0
2009-05-28 09:30:00,81.67,82.65,81.2,82.04,114600.0,49.701,50.2973,49.4149,49.9261,114600.0
2009-05-28 10:00:00,82.0,82.0,80.91,81.09,86800.0,49.9018,49.9018,49.2385,49.348,86800.0
2009-05-28 10:30:00,81.11,81.13,80.63,81.0,97400.0,49.3602,49.3723,49.0681,49.2932,97400.0
2009-05-28 11:00:00,81.04,81.54,80.98,81.36,120000.0,49.3176,49.6218,49.2811,49.5123,120000.0
2009-05-28 11:30:00,81.36,81.73,81.18,81.7,67200.0,49.5123,49.7375,49.4028,49.7192,67200.0
2009-05-28 12:00:00,81.7,81.75,80.93,80.93,68200.0,49.7192,49.7496,49.2506,49.2506,68200.0
2009-05-28 12:30:00,80.9,81.02,80.73,80.83,54500.0,49.2324,49.3054,49.1289,49.1898,54500.0
2009-05-28 13:00:00,80.83,82.26,80.72,82.12,137700.0,49.1898,50.06,49.1228,49.9748,137700.0
2009-05-28 13:30:00,82.15,82.35,81.86,82.17,357300.0,49.9931,50.1148,49.8166,50.0052,357300.0
2009-05-28 14:00:00,82.16,83.17,82.14,82.99,122800.0,49.9991,50.6138,49.987,50.5043,122800.0
2009-05-28 14:30:00,82.98,83.16,82.76,83.09,96600.0,50.4982,50.6077,50.3643,50.5651,96600.0
2009-05-28 15:00:00,83.09,83.25,82.53,82.76,108900.0,50.5651,50.6625,50.2243,50.3643,108900.0
2009-05-28 15:30:00,82.76,83.11,82.51,83.1,339000.0,50.3643,50.5773,50.2121,50.5712,339000.0
2009-05-29 09:30:00,83.0,83.0,81.76,81.93,302000.0,50.5103,50.5103,49.7557,49.8592,302000.0
2009-05-29 10:00:00,81.93,82.68,81.75,82.52,165200.0,49.8592,50.3156,49.7496,50.2182,165200.0
2009-05-29 10:30:00,82.53,82.82,82.32,82.54,79500.0,50.2243,50.4008,50.0965,50.2304,79500.0
2009-05-29 11:00:00,82.54,82.75,82.24,82.29,84000.0,50.2304,50.3582,50.0478,50.0783,84000.0
2009-05-29 11:30:00,82.27,82.64,82.22,82.53,89100.0,50.0661,50.2913,50.0357,50.2243,89100.0
2009-05-29 12:00:00,82.54,82.7,82.46,82.63,64100.0,50.2304,50.3278,50.1817,50.2852,64100.0
2009-05-29 12:30:00,82.63,82.63,82.35,82.52,65200.0,50.2852,50.2852,50.1148,50.2182,65200.0
2009-05-29 13:00:00,82.52,82.64,82.35,82.41,67300.0,50.2182,50.2913,50.1148,50.1513,67300.0
2009-05-29 13:30:00,82.41,82.86,82.4,82.84,53700.0,50.1513,50.4251,50.1452,50.413,53700.0
2009-05-29 14:00:00,82.84,83.0,82.7,82.92,61900.0,50.413,50.5103,50.3278,50.4617,61900.0
2009-05-29 14:30:00,82.91,82.93,82.48,82.62,66500.0,50.4556,50.4677,50.1939,50.2791,66500.0
2009-05-29 15:00:00,82.62,82.81,82.49,82.75,77700.0,50.2791,50.3947,50.2,50.3582,77700.0
2009-05-29 15:30:00,82.71,83.74,82.52,83.71,248900.0,50.3339,50.9607,50.2182,50.9424,248900.0
2009-06-01 09:30:00,83.75,85.0,83.74,84.57,265400.0,50.9668,51.7275,50.9607,51.4658,265400.0
2009-06-01 10:00:00,84.6,84.65,84.22,84.23,317800.0,51.484,51.5145,51.2528,51.2589,317800.0
2009-06-01 10:30:00,84.23,84.23,83.69,83.91,477500.0,51.2589,51.2589,50.9302,51.0641,477500.0
2009-06-01 11:00:00,83.91,84.54,83.9,84.43,131500.0,51.0641,51.4475,51.058,51.3806,131500.0
2009-06-01 11:30:00,84.43,85.0,84.33,84.88,107000.0,51.3806,51.7275,51.3197,51.6544,107000.0
2009-06-01 12:00:00,84.86,84.98,84.72,84.94,138800.0,51.6423,51.7153,51.5571,51.6909,138800.0
2009-06-01 12:30:00,84.94,85.29,84.85,84.92,122600.0,51.6909,51.9039,51.6362,51.6788,122600.0
2009-06-01 13:00:00,84.94,84.96,84.56,84.95,103600.0,51.6909,51.7031,51.4597,51.697,103600.0
2009-06-01 13:30:00,84.96,85.15,84.93,85.07,140600.0,51.7031,51.8187,51.6849,51.7701,140600.0
2009-06-01 14:00:00,85.11,85.26,84.94,84.94,130900.0,51.7944,51.8857,51.6909,51.6909,130900.0
2009-06-01 14:30:00,84.94,85.05,84.86,84.92,176600.0,51.6909,51.7579,51.6423,51.6788,176600.0
2009-06-01 15:00:00,84.92,84.95,84.4,84.61,293200.0,51.6788,51.697,51.3623,51.4901,293200.0
2009-06-01 15:30:00,84.61,84.63,83.9,84.14,703900.0,51.4901,51.5023,51.058,51.2041,703900.0
2009-06-02 09:30:00,84.13,84.13,83.45,83.89,208800.0,51.198,51.198,50.7842,51.052,208800.0
2009-06-02 10:00:00,83.93,84.2,83.6,83.96,191900.0,51.0763,51.2406,50.8755,51.0946,191900.0
2009-06-02 10:30:00,83.96,83.96,83.34,83.5,183200.0,51.0946,51.0946,50.7172,50.8146,183200.0
2009-06-02 11:00:00,83.52,83.59,83.41,83.48,136600.0,50.8268,50.8694,50.7598,50.8024,136600.0
2009-06-02 11:30:00,83.48,83.52,83.17,83.26,114200.0,50.8024,50.8268,50.6138,50.6686,114200.0
2009-06-02 12:00:00,83.28,83.54,83.24,83.37,167300.0,50.6807,50.839,50.6564,50.7355,167300.0
2009-06-02 12:30:00,83.35,83.66,83.27,83.55,95500.0,50.7233,50.912,50.6746,50.845,95500.0
2009-06-02 13:00:00,83.55,83.7,83.44,83.68,81200.0,50.845,50.9363,50.7781,50.9242,81200.0
2009-06-02 13:30:00,83.69,83.74,83.56,83.67,124200.0,50.9302,50.9607,50.8511,50.9181,124200.0
2009-06-02 14:00:00,83.65,84.19,83.58,84.07,158500.0,50.9059,51.2345,50.8633,51.1615,158500.0
2009-06-02 14:30:00,84.07,84.41,83.93,84.32,176900.0,51.1615,51.3684,51.0763,51.3136,176900.0
2009-06-02 15:00:00,84.34,84.64,84.33,84.54,183500.0,51.3258,51.5084,51.3197,51.4475,183500.0
2009-06-02 15:30:00,84.57,84.82,84.29,84.32,285800.0,51.4658,51.6179,51.2954,51.3136,285800.0
2009-06-03 09:30:00,83.5,84.37,83.44,83.75,178000.0,50.8146,51.3441,50.7781,50.9668,178000.0
2009-06-03 10:00:00,83.75,83.89,83.68,83.8,124800.0,50.9668,51.052,50.9242,50.9972,124800.0
2009-06-03 10:30:00,83.79,84.0,83.72,83.96,87800.0,50.9911,51.1189,50.9485,51.0946,87800.0
2009-06-03 11:00:00,83.95,83.96,83.58,83.73,75800.0,51.0885,51.0946,50.8633,50.9546,75800.0
2009-06-03 11:30:00,83.72,84.09,83.7,84.0,77400.0,50.9485,51.1737,50.9363,51.1189,77400.0
2009-06-03 12:00:00,83.98,84.3,83.92,84.29,88600.0,51.1067,51.3015,51.0702,51.2954,88600.0
2009-06-03 12:30:00,84.29,84.55,84.19,84.44,127200.0,51.2954,51.4536,51.2345,51.3867,127200.0
2009-06-03 13:00:00,84.42,84.45,83.91,83.92,94900.0,51.3745,51.3927,51.0641,51.0702,94900.0
2009-06-03 13:30:00,83.92,83.95,83.64,83.66,98700.0,51.0702,51.0885,50.8998,50.912,98700.0
2009-06-03 14:00:00,83.67,83.8,83.49,83.59,107100.0,50.9181,50.9972,50.8085,50.8694,107100.0
2009-06-03 14:30:00,83.55,83.59,82.97,83.16,219100.0,50.845,50.8694,50.4921,50.6077,219100.0
2009-06-03 15:00:00,83.18,83.33,82.75,82.75,236000.0,50.6199,50.7112,50.3582,50.3582,236000.0
2009-06-03 15:30:00,82.75,84.45,82.63,83.32,565100.0,50.3582,51.3927,50.2852,50.7051,565100.0
2009-06-04 09:30:00,83.66,84.38,83.55,83.95,109500.0,50.912,51.3501,50.845,51.0885,109500.0
2009-06-04 10:00:00,83.98,84.24,83.56,84.13,122500.0,51.1067,51.265,50.8511,51.198,122500.0
2009-06-04 10:30:00,84.13,84.52,83.99,84.38,96400.0,51.198,51.4353,51.1128,51.3501,96400.0
2009-06-04 11:00:00,84.38,84.41,84.1,84.11,83900.0,51.3501,51.3684,51.1798,51.1858,83900.0
2009-06-04 11:30:00,84.14,84.46,84.12,84.38,67400.0,51.2041,51.3988,51.1919,51.3501,67400.0
2009-06-04 12:00:00,84.38,84.72,84.11,84.7,86000.0,51.3501,51.5571,51.1858,51.5449,86000.0
2009-06-04 12:30:00,84.69,84.69,84.42,84.44,53100.0,51.5388,51.5388,51.3745,51.3867,53100.0
2009-06-04 13:00:00,84.47,84.61,84.33,84.41,107900.0,51.4049,51.4901,51.3197,51.3684,107900.0
2009-06-04 13:30:00,84.4,84.64,84.34,84.52,78700.0,51.3623,51.5084,51.3258,51.4353,78700.0
2009-06-04 14:00:00,84.53,84.74,84.37,84.71,92000.0,51.4414,51.5692,51.3441,51.551,92000.0
2009-06-04 14:30:00,84.71,84.76,84.35,84.4,109200.0,51.551,51.5814,51.3319,51.3623,109200.0
2009-06-04 15:00:00,84.4,84.55,84.36,84.47,153900.0,51.3623,51.4536,51.338,51.4049,153900.0
2009-06-04 15:30:00,84.45,84.73,84.41,84.62,303400.0,51.3927,51.5631,51.3684,51.4962,303400.0
2009-06-05 09:30:00,85.14,86.25,84.65,85.96,327100.0,51.8127,52.4882,51.5145,52.3117,327100.0
2009-06-05 10:00:00,85.92,86.43,85.64,86.22,198300.0,52.2873,52.5977,52.1169,52.4699,198300.0
2009-06-05 10:30:00,86.22,87.02,86.08,86.99,151700.0,52.4699,52.9567,52.3847,52.9385,151700.0
2009-06-05 11:00:00,87.0,87.06,86.48,86.7,114800.0,52.9446,52.9811,52.6281,52.762,114800.0
2009-06-05 11:30:00,86.71,86.71,86.11,86.3,71000.0,52.7681,52.7681,52.403,52.5186,71000.0
2009-06-05 12:00:00,86.27,86.72,86.15,86.65,74300.0,52.5003,52.7742,52.4273,52.7316,74300.0
2009-06-05 12:30:00,86.66,86.75,86.25,86.45,80900.0,52.7377,52.7924,52.4882,52.6099,80900.0
2009-06-05 13:00:00,86.45,86.58,86.33,86.57,62400.0,52.6099,52.689,52.5368,52.6829,62400.0
2009-06-05 13:30:00,86.57,86.78,86.51,86.64,50900.0,52.6829,52.8107,52.6464,52.7255,50900.0
2009-06-05 14:00:00,86.64,86.67,86.01,86.07,92300.0,52.7255,52.7437,52.3421,52.3786,92300.0
2009-06-05 14:30:00,86.07,86.4,85.89,86.2,103200.0,52.3786,52.5794,52.2691,52.4577,103200.0
2009-06-05 15:00:00,86.17,86.5,86.11,86.15,126300.0,52.4395,52.6403,52.403,52.4273,126300.0
2009-06-05 15:30:00,86.19,86.48,85.87,86.17,364800.0,52.4516,52.6281,52.2569,52.4395,364800.0
2009-06-08 09:30:00,84.82,85.67,84.8,85.42,175900.0,51.6179,52.1352,51.6057,51.983,175900.0
2009-06-08 10:00:00,85.39,85.7,84.84,85.17,124200.0,51.9648,52.1534,51.6301,51.8309,124200.0
2009-06-08 10:30:00,85.17,85.47,84.83,84.93,130900.0,51.8309,52.0135,51.624,51.6849,130900.0
2009-06-08 11:00:00,84.92,84.92,84.43,84.44,134300.0,51.6788,51.6788,51.3806,51.3867,134300.0
2009-06-08 11:30:00,84.42,84.43,84.2,84.35,92400.0,51.3745,51.3806,51.2406,51.3319,92400.0
2009-06-08 12:00:00,84.35,84.45,84.21,84.37,42700.0,51.3319,51.3927,51.2467,51.3441,42700.0
2009-06-08 12:30:00,84.39,84.53,84.24,84.48,69800.0,51.3562,51.4414,51.265,51.411,69800.0
2009-06-08 13:00:00,84.46,84.71,84.46,84.63,46100.0,51.3988,51.551,51.3988,51.5023,46100.0
2009-06-08 13:30:00,84.64,84.81,84.59,84.73,58700.0,51.5084,51.6118,51.4779,51.5631,58700.0
2009-06-08 14:00:00,84.74,84.81,84.64,84.79,34200.0,51.5692,51.6118,51.5084,51.5997,34200.0
2009-06-08 14:30:00,84.8,85.06,84.79,84.98,67400.0,51.6057,51.764,51.5997,51.7153,67400.0
2009-06-08 15:00:00,84.98,85.98,84.94,85.92,144800.0,51.7153,52.3238,51.6909,52.2873,144800.0
2009-06-08 15:30:00,85.91,86.37,85.81,85.85,301100.0,52.2812,52.5612,52.2204,52.2447,301100.0
2009-06-09 09:30:00,85.6,86.0,84.71,85.01,205400.0,52.0926,52.336,51.551,51.7335,205400.0
2009-06-09 10:00:00,85.02,85.05,84.52,84.63,129400.0,51.7396,51.7579,51.4353,51.5023,129400.0
2009-06-09 10:30:00,84.65,84.67,84.06,84.08,179900.0,51.5145,51.5266,51.1554,51.1676,179900.0
2009-06-09 11:00:00,84.08,84.7,83.62,83.63,130000.0,51.1676,51.5449,50.8876,50.8937,130000.0
2009-06-09 11:30:00,83.63,83.65,83.2,83.21,194400.0,50.8937,50.9059,50.6321,50.6381,194400.0
2009-06-09 12:00:00,83.22,83.6,83.22,83.59,89500.0,50.6442,50.8755,50.6442,50.8694,89500.0
2009-06-09 12:30:00,83.6,83.91,83.6,83.9,149500.0,50.8755,51.0641,50.8755,51.058,149500.0
2009-06-09 13:00:00,83.92,84.06,83.51,83.67,162500.0,51.0702,51.1554,50.8207,50.9181,162500.0
2009-06-09 13:30:00,83.65,84.1,83.6,84.08,103200.0,50.9059,51.1798,50.8755,51.1676,103200.0
2009-06-09 14:00:00,84.1,84.31,84.02,84.31,87100.0,51.1798,51.3076,51.1311,51.3076,87100.0
2009-06-09 14:30:00,84.3,84.39,83.9,84.22,101200.0,51.3015,51.3562,51.058,51.2528,101200.0
2009-06-09 15:00:00,84.22,84.31,83.52,83.63,205500.0,51.2528,51.3076,50.8268,50.8937,205500.0
2009-06-09 15:30:00,83.61,84.09,83.53,83.91,382200.0,50.8816,51.1737,50.8329,51.0641,382200.0
2009-06-10 09:30:00,84.35,84.49,83.05,83.61,274600.0,51.3319,51.4171,50.5408,50.8816,274600.0
2009-06-10 10:00:00,83.61,83.77,82.65,82.85,247800.0,50.8816,50.9789,50.2973,50.4191,247800.0
2009-06-10 10:30:00,82.85,83.0,82.64,82.66,106400.0,50.4191,50.5103,50.2913,50.3034,106400.0
2009-06-10 11:00:00,82.65,82.68,82.03,82.2,237500.0,50.2973,50.3156,49.92,50.0235,237500.0
2009-06-10 11:30:00,82.21,82.38,82.17,82.38,53600.0,50.0296,50.133,50.0052,50.133,53600.0
2009-06-10 12:00:00,82.38,82.5,82.19,82.25,149300.0,50.133,50.2061,50.0174,50.0539,149300.0
2009-06-10 12:30:00,82.24,82.4,82.14,82.32,72500.0,50.0478,50.1452,49.987,50.0965,72500.0
2009-06-10 13:00:00,82.33,82.35,81.9,81.92,128300.0,50.1026,50.1148,49.8409,49.8531,128300.0
2009-06-10 13:30:00,81.93,81.93,81.61,81.72,253100.0,49.8592,49.8592,49.6644,49.7314,253100.0
2009-06-10 14:00:00,81.71,81.99,81.65,81.95,161400.0,49.7253,49.8957,49.6888,49.8714,161400.0
2009-06-10 14:30:00,81.97,82.46,81.9,82.34,145700.0,49.8835,50.1817,49.8409,50.1087,145700.0
2009-06-10 15:00:00,82.36,82.38,82.1,82.32,151800.0,50.1209,50.133,49.9626,50.0965,151800.0
2009-06-10 15:30:00,82.32,82.96,82.31,82.87,497800.0,50.0965,50.486,50.0904,50.4312,497800.0
2009-06-11 09:30:00,83.18,84.39,83.18,84.0,251700.0,50.6199,51.3562,50.6199,51.1189,251700.0
2009-06-11 10:00:00,84.0,84.1,83.85,83.89,135000.0,51.1189,51.1798,51.0276,51.052,135000.0
2009-06-11 10:30:00,83.89,83.89,83.28,83.28,230200.0,51.052,51.052,50.6807,50.6807,230200.0
2009-06-11 11:00:00,83.25,83.69,83.15,83.67,147800.0,50.6625,50.9302,50.6016,50.9181,147800.0
2009-06-11 11:30:00,83.63,83.7,82.98,83.24,113600.0,50.8937,50.9363,50.4982,50.6564,113600.0
2009-06-11 12:00:00,83.24,83.24,82.84,82.99,120400.0,50.6564,50.6564,50.413,50.5043,120400.0
2009-06-11 12:30:00,83.0,83.15,82.91,83.12,114600.0,50.5103,50.6016,50.4556,50.5834,114600.0
2009-06-11 13:00:00,83.09,83.85,83.09,83.84,132500.0,50.5651,51.0276,50.5651,51.0215,132500.0
2009-06-11 13:30:00,83.84,83.91,83.48,83.6,60100.0,51.0215,51.0641,50.8024,50.8755,60100.0
2009-06-11 14:00:00,83.61,83.63,83.24,83.37,89800.0,50.8816,50.8937,50.6564,50.7355,89800.0
2009-06-11 14:30:00,83.36,83.41,82.95,83.19,128500.0,50.7294,50.7598,50.4799,50.626,128500.0
2009-06-11 15:00:00,83.18,83.19,82.82,82.85,175000.0,50.6199,50.626,50.4008,50.4191,175000.0
2009-06-11 15:30:00,82.85,82.85,82.11,82.17,460100.0,50.4191,50.4191,49.9687,50.0052,460100.0
2009-06-12 09:30:00,81.69,82.5,81.61,82.1,185000.0,49.7131,50.2061,49.6644,49.9626,185000.0
2009-06-12 10:00:00,82.13,82.15,81.69,81.9,178300.0,49.9809,49.9931,49.7131,49.8409,178300.0
2009-06-12 10:30:00,81.89,82.03,81.88,81.97,223600.0,49.8348,49.92,49.8288,49.8835,223600.0
2009-06-12 11:00:00,81.98,82.01,81.91,81.92,224200.0,49.8896,49.9079,49.847,49.8531,224200.0
2009-06-12 11:30:00,81.93,82.04,81.67,81.92,161000.0,49.8592,49.9261,49.701,49.8531,161000.0
2009-06-12 12:00:00,81.92,82.04,81.92,81.98,68500.0,49.8531,49.9261,49.8531,49.8896,68500.0
2009-06-12 12:30:00,81.98,82.08,81.9,82.0,144700.0,49.8896,49.9505,49.8409,49.9018,144700.0
2009-06-12 13:00:00,82.0,82.04,81.7,81.94,160100.0,49.9018,49.9261,49.7192,49.8653,160100.0
2009-06-12 13:30:00,81.97,82.02,81.94,81.98,189500.0,49.8835,49.914,49.8653,49.8896,189500.0
2009-06-12 14:00:00,81.99,82.28,81.93,82.18,151700.0,49.8957,50.0722,49.8592,50.0113,151700.0
2009-06-12 14:30:00,82.19,82.71,82.17,82.71,108900.0,50.0174,50.3339,50.0052,50.3339,108900.0
2009-06-12 15:00:00,82.72,82.88,82.42,82.52,98700.0,50.3399,50.4373,50.1574,50.2182,98700.0
2009-06-12 15:30:00,82.51,82.7,82.34,82.7,221600.0,50.2121,50.3278,50.1087,50.3278,221600.0
2009-06-15 09:30:00,82.11,82.11,81.22,82.07,181800.0,49.9687,49.9687,49.4271,49.9444,181800.0
2009-06-15 10:00:00,82.07,82.3,82.03,82.12,140200.0,49.9444,50.0843,49.92,49.9748,140200.0
2009-06-15 10:30:00,82.11,82.12,81.43,81.96,168300.0,49.9687,49.9748,49.5549,49.8774,168300.0
2009-06-15 11:00:00,81.96,81.99,81.53,81.68,100700.0,49.8774,49.8957,49.6158,49.707,100700.0
2009-06-15 11:30:00,81.68,82.14,81.68,82.05,61100.0,49.707,49.987,49.707,49.9322,61100.0
2009-06-15 12:00:00,82.05,82.26,82.01,82.26,86400.0,49.9322,50.06,49.9079,50.06,86400.0
2009-06-15 12:30:00,82.26,82.53,82.19,82.34,85600.0,50.06,50.2243,50.0174,50.1087,85600.0
2009-06-15 13:00:00,82.33,82.39,82.01,82.08,94400.0,50.1026,50.1391,49.9079,49.9505,94400.0
2009-06-15 13:30:00,82.08,82.18,82.01,82.08,135900.0,49.9505,50.0113,49.9079,49.9505,135900.0
2009-06-15 14:00:00,82.06,82.33,82.04,82.13,131400.0,49.9383,50.1026,49.9261,49.9809,131400.0
2009-06-15 14:30:00,82.13,82.2,82.05,82.15,148100.0,49.9809,50.0235,49.9322,49.9931,148100.0
2009-06-15 15:00:00,82.14,82.24,81.9,81.97,231500.0,49.987,50.0478,49.8409,49.8835,231500.0
2009-06-15 15:30:00,81.99,82.24,81.95,82.13,302400.0,49.8957,50.0478,49.8714,49.9809,302400.0
2009-06-16 09:30:00,82.48,82.5,81.46,82.49,132900.0,50.1939,50.2061,49.5732,50.2,132900.0
2009-06-16 10:00:00,82.49,82.7,82.26,82.55,82700.0,50.2,50.3278,50.06,50.2365,82700.0
2009-06-16 10:30:00,82.54,82.82,82.54,82.79,96400.0,50.2304,50.4008,50.2304,50.3825,96400.0
2009-06-16 11:00:00,82.79,82.85,82.31,82.36,101800.0,50.3825,50.4191,50.0904,50.1209,101800.0
2009-06-16 11:30:00,82.36,82.38,81.83,81.89,59400.0,50.1209,50.133,49.7983,49.8348,59400.0
2009-06-16 12:00:00,81.89,82.27,81.88,82.24,46600.0,49.8348,50.0661,49.8288,50.0478,46600.0
2009-06-16 12:30:00,82.24,82.24,81.76,81.76,78000.0,50.0478,50.0478,49.7557,49.7557,78000.0
2009-06-16 13:00:00,81.76,82.0,81.62,81.95,79300.0,49.7557,49.9018,49.6705,49.8714,79300.0
2009-06-16 13:30:00,81.93,82.03,81.77,82.01,112400.0,49.8592,49.92,49.7618,49.9079,112400.0
2009-06-16 14:00:00,82.0,82.03,81.65,81.7,82700.0,49.9018,49.92,49.6888,49.7192,82700.0
2009-06-16 14:30:00,81.69,82.16,81.55,82.07,108900.0,49.7131,49.9991,49.6279,49.9444,108900.0
2009-06-16 15:00:00,82.08,82.14,81.84,81.98,114600.0,49.9505,49.987,49.8044,49.8896,114600.0
2009-06-16 15:30:00,81.97,82.37,81.71,81.86,321500.0,49.8835,50.1269,49.7253,49.8166,321500.0
2009-06-17 09:30:00,81.86,82.34,81.21,81.65,139900.0,49.8166,50.1087,49.421,49.6888,139900.0
2009-06-17 10:00:00,81.65,81.86,81.54,81.78,170900.0,49.6888,49.8166,49.6218,49.7679,170900.0
2009-06-17 10:30:00,81.78,81.91,81.5,81.78,194500.0,49.7679,49.847,49.5975,49.7679,194500.0
2009-06-17 11:00:00,81.77,82.27,81.74,82.22,106200.0,49.7618,50.0661,49.7436,50.0357,106200.0
2009-06-17 11:30:00,82.22,82.55,81.85,82.21,271200.0,50.0357,50.2365,49.8105,50.0296,271200.0
2009-06-17 12:00:00,82.2,82.2,81.77,82.07,178900.0,50.0235,50.0235,49.7618,49.9444,178900.0
2009-06-17 12:30:00,82.08,82.1,81.6,81.88,147200.0,49.9505,49.9626,49.6584,49.8288,147200.0
2009-06-17 13:00:00,81.89,82.02,81.62,82.02,95900.0,49.8348,49.914,49.6705,49.914,95900.0
2009-06-17 13:30:00,82.03,82.43,82.01,82.36,61200.0,49.92,50.1635,49.9079,50.1209,61200.0
2009-06-17 14:00:00,82.36,82.42,82.1,82.24,70000.0,50.1209,50.1574,49.9626,50.0478,70000.0
2009-06-17 14:30:00,82.27,82.27,81.94,82.17,60700.0,50.0661,50.0661,49.8653,50.0052,60700.0
2009-06-17 15:00:00,82.16,82.28,82.0,82.06,133800.0,49.9991,50.0722,49.9018,49.9383,133800.0
2009-06-17 15:30:00,82.07,82.28,81.93,82.12,318500.0,49.9444,50.0722,49.8592,49.9748,318500.0
2009-06-18 09:30:00,82.36,83.85,81.5,83.69,289300.0,50.1209,51.0276,49.5975,50.9302,289300.0
2009-06-18 10:00:00,83.69,84.27,83.44,83.54,212200.0,50.9302,51.2832,50.7781,50.839,212200.0
2009-06-18 10:30:00,83.55,83.62,83.09,83.16,93900.0,50.845,50.8876,50.5651,50.6077,93900.0
2009-06-18 11:00:00,83.2,83.92,83.07,83.89,107400.0,50.6321,51.0702,50.5529,51.052,107400.0
2009-06-18 11:30:00,83.89,83.94,83.33,83.42,150700.0,51.052,51.0824,50.7112,50.7659,150700.0
2009-06-18 12:00:00,83.4,83.47,83.17,83.23,57000.0,50.7538,50.7964,50.6138,50.6503,57000.0
2009-06-18 12:30:00,83.26,83.64,83.24,83.64,75800.0,50.6686,50.8998,50.6564,50.8998,75800.0
2009-06-18 13:00:00,83.62,84.0,83.6,84.0,155900.0,50.8876,51.1189,50.8755,51.1189,155900.0
2009-06-18 13:30:00,84.0,84.04,83.78,83.78,103400.0,51.1189,51.1432,50.985,50.985,103400.0
2009-06-18 14:00:00,83.8,83.86,83.33,83.45,184900.0,50.9972,51.0337,50.7112,50.7842,184900.0
2009-06-18 14:30:00,83.47,84.36,83.39,83.68,147000.0,50.7964,51.338,50.7477,50.9242,147000.0
2009-06-18 15:00:00,83.68,83.73,83.39,83.5,110800.0,50.9242,50.9546,50.7477,50.8146,110800.0
2009-06-18 15:30:00,83.52,83.61,83.21,83.45,270100.0,50.8268,50.8816,50.6381,50.7842,270100.0
2009-06-19 09:30:00,84.2,84.2,82.97,83.47,801600.0,51.2406,51.2406,50.4921,50.7964,801600.0
2009-06-19 10:00:00,83.49,84.0,83.43,83.98,114600.0,50.8085,51.1189,50.772,51.1067,114600.0
2009-06-19 10:30:00,83.96,83.98,83.56,83.57,79600.0,51.0946,51.1067,50.8511,50.8572,79600.0
2009-06-19 11:00:00,83.58,83.73,83.2,83.25,101600.0,50.8633,50.9546,50.6321,50.6625,101600.0
2009-06-19 11:30:00,83.24,83.27,82.81,82.82,64800.0,50.6564,50.6746,50.3947,50.4008,64800.0
2009-06-19 12:00:00,82.81,82.98,82.77,82.94,86100.0,50.3947,50.4982,50.3704,50.4738,86100.0
2009-06-19 12:30:00,82.93,82.94,82.7,82.77,64200.0,50.4677,50.4738,50.3278,50.3704,64200.0
2009-06-19 13:00:00,82.77,82.99,82.77,82.86,39500.0,50.3704,50.5043,50.3704,50.4251,39500.0
2009-06-19 13:30:00,82.88,83.01,82.75,82.78,40100.0,50.4373,50.5164,50.3582,50.3765,40100.0
2009-06-19 14:00:00,82.78,82.81,82.45,82.54,81700.0,50.3765,50.3947,50.1756,50.2304,81700.0
2009-06-19 14:30:00,82.54,82.58,82.45,82.57,106400.0,50.2304,50.2547,50.1756,50.2487,106400.0
2009-06-19 15:00:00,82.54,82.76,82.52,82.75,156900.0,50.2304,50.3643,50.2182,50.3582,156900.0
2009-06-19 15:30:00,82.75,82.82,82.44,82.5,392900.0,50.3582,50.4008,50.1695,50.2061,392900.0
2009-06-22 09:30:00,82.34,82.46,82.0,82.19,166700.0,50.1087,50.1817,49.9018,50.0174,166700.0
2009-06-22 10:00:00,82.19,82.79,82.13,82.63,207500.0,50.0174,50.3825,49.9809,50.2852,207500.0
2009-06-22 10:30:00,82.63,82.64,81.94,82.02,122600.0,50.2852,50.2913,49.8653,49.914,122600.0
2009-06-22 11:00:00,82.01,82.04,81.78,81.8,91000.0,49.9079,49.9261,49.7679,49.7801,91000.0
2009-06-22 11:30:00,81.8,81.85,81.31,81.39,113000.0,49.7801,49.8105,49.4819,49.5306,113000.0
2009-06-22 12:00:00,81.39,81.9,81.36,81.85,72600.0,49.5306,49.8409,49.5123,49.8105,72600.0
2009-06-22 12:30:00,81.85,81.98,81.74,81.79,69700.0,49.8105,49.8896,49.7436,49.774,69700.0
2009-06-22 13:00:00,81.81,81.85,81.35,81.4,77500.0,49.7862,49.8105,49.5062,49.5366,77500.0
2009-06-22 13:30:00,81.4,81.62,81.39,81.6,57000.0,49.5366,49.6705,49.5306,49.6584,57000.0
2009-06-22 14:00:00,81.58,81.75,81.49,81.61,67200.0,49.6462,49.7496,49.5914,49.6644,67200.0
2009-06-22 14:30:00,81.6,81.91,81.5,81.85,92700.0,49.6584,49.847,49.5975,49.8105,92700.0
2009-06-22 15:00:00,81.88,81.98,81.72,81.92,103700.0,49.8288,49.8896,49.7314,49.8531,103700.0
2009-06-22 15:30:00,81.94,82.32,81.44,81.52,346000.0,49.8653,50.0965,49.561,49.6097,346000.0
2009-06-23 09:30:00,81.82,81.91,80.09,80.84,294800.0,49.7922,49.847,48.7394,49.1959,294800.0
2009-06-23 10:00:00,80.84,81.31,80.6,80.66,193300.0,49.1959,49.4819,49.0498,49.0863,193300.0
2009-06-23 10:30:00,80.64,80.82,80.61,80.69,191300.0,49.0741,49.1837,49.0559,49.1046,191300.0
2009-06-23 11:00:00,80.67,80.99,80.6,80.88,107400.0,49.0924,49.2871,49.0498,49.2202,107400.0
2009-06-23 11:30:00,80.91,81.0,80.65,80.97,85900.0,49.2385,49.2932,49.0802,49.275,85900.0
2009-06-23 12:00:00,80.98,81.0,80.59,80.75,110400.0,49.2811,49.2932,49.0437,49.1411,110400.0
2009-06-23 12:30:00,80.75,81.02,80.7,80.91,95200.0,49.1411,49.3054,49.1107,49.2385,95200.0
2009-06-23 13:00:00,80.91,81.31,80.66,81.29,155400.0,49.2385,49.4819,49.0863,49.4697,155400.0
2009-06-23 13:30:00,81.3,81.37,81.14,81.19,64900.0,49.4758,49.5184,49.3784,49.4088,64900.0
2009-06-23 14:00:00,81.18,81.51,81.11,81.27,191600.0,49.4028,49.6036,49.3602,49.4575,191600.0
2009-06-23 14:30:00,81.28,81.3,80.87,81.21,91100.0,49.4636,49.4758,49.2141,49.421,91100.0
2009-06-23 15:00:00,81.2,81.56,81.08,81.51,130000.0,49.4149,49.634,49.3419,49.6036,130000.0
2009-06-23 15:30:00,81.5,81.79,81.3,81.35,311700.0,49.5975,49.774,49.4758,49.5062,311700.0
2009-06-24 09:30:00,81.59,82.53,81.28,81.94,265800.0,49.6523,50.2243,49.4636,49.8653,265800.0
2009-06-24 10:00:00,81.93,82.03,81.83,81.96,195900.0,49.8592,49.92,49.7983,49.8774,195900.0
2009-06-24 10:30:00,81.95,82.41,81.92,82.28,229100.0,49.8714,50.1513,49.8531,50.0722,229100.0
2009-06-24 11:00:00,82.29,82.46,82.05,82.27,88500.0,50.0783,50.1817,49.9322,50.0661,88500.0
2009-06-24 11:30:00,82.25,82.26,81.78,81.92,107100.0,50.0539,50.06,49.7679,49.8531,107100.0
2009-06-24 12:00:00,81.91,82.0,81.48,81.5,75400.0,49.847,49.9018,49.5853,49.5975,75400.0
2009-06-24 12:30:00,81.5,81.53,81.25,81.25,67000.0,49.5975,49.6158,49.4454,49.4454,67000.0
2009-06-24 13:00:00,81.23,81.39,81.2,81.25,66600.0,49.4332,49.5306,49.4149,49.4454,66600.0
2009-06-24 13:30:00,81.25,81.25,80.71,80.73,136500.0,49.4454,49.4454,49.1167,49.1289,136500.0
2009-06-24 14:00:00,80.73,80.73,80.06,80.37,251100.0,49.1289,49.1289,48.7212,48.9098,251100.0
2009-06-24 14:30:00,80.34,80.35,79.62,79.66,289900.0,48.8916,48.8977,48.4534,48.4778,289900.0
2009-06-24 15:00:00,79.68,79.81,79.14,79.41,416300.0,48.4899,48.569,48.1613,48.3256,416300.0
2009-06-24 15:30:00,79.41,79.68,79.2,79.51,600900.0,48.3256,48.4899,48.1978,48.3865,600900.0
2009-06-25 09:30:00,79.16,79.96,79.16,79.55,267100.0,48.1735,48.6603,48.1735,48.4108,267100.0
2009-06-25 10:00:00,79.59,80.71,79.57,80.58,234200.0,48.4352,49.1167,48.423,49.0376,234200.0
2009-06-25 10:30:00,80.55,80.97,80.48,80.63,148100.0,49.0194,49.275,48.9768,49.0681,148100.0
2009-06-25 11:00:00,80.65,80.81,80.47,80.78,110600.0,49.0802,49.1776,48.9707,49.1593,110600.0
2009-06-25 11:30:00,80.78,81.02,80.73,81.01,180500.0,49.1593,49.3054,49.1289,49.2993,180500.0
2009-06-25 12:00:00,81.01,81.13,80.89,80.95,137600.0,49.2993,49.3723,49.2263,49.2628,137600.0
2009-06-25 12:30:00,80.95,80.96,80.73,80.73,85500.0,49.2628,49.2689,49.1289,49.1289,85500.0
2009-06-25 13:00:00,80.73,81.05,80.72,80.94,124900.0,49.1289,49.3237,49.1228,49.2567,124900.0
2009-06-25 13:30:00,80.95,81.07,80.83,81.01,156300.0,49.2628,49.3358,49.1898,49.2993,156300.0
2009-06-25 14:00:00,81.0,81.01,80.49,80.58,91500.0,49.2932,49.2993,48.9829,49.0376,91500.0
2009-06-25 14:30:00,80.58,80.66,80.38,80.55,184800.0,49.0376,49.0863,48.9159,49.0194,184800.0
2009-06-25 15:00:00,80.54,81.1,80.52,81.06,181800.0,49.0133,49.3541,49.0011,49.3297,181800.0
2009-06-25 15:30:00,81.06,81.33,80.75,81.22,403600.0,49.3297,49.494,49.1411,49.4271,403600.0
2009-06-26 09:30:00,80.98,81.55,80.86,81.22,141500.0,49.2811,49.6279,49.208,49.4271,141500.0
2009-06-26 10:00:00,81.23,81.26,80.72,81.07,123600.0,49.4332,49.4514,49.1228,49.3358,123600.0
2009-06-26 10:30:00,81.11,81.16,80.95,81.05,121000.0,49.3602,49.3906,49.2628,49.3237,121000.0
2009-06-26 11:00:00,81.04,81.05,80.77,80.9,99900.0,49.3176,49.3237,49.1533,49.2324,99900.0
2009-06-26 11:30:00,80.91,80.97,80.73,80.76,90000.0,49.2385,49.275,49.1289,49.1472,90000.0
2009-06-26 12:00:00,80.76,80.91,80.76,80.8,66400.0,49.1472,49.2385,49.1472,49.1715,66400.0
2009-06-26 12:30:00,80.81,81.2,80.79,81.08,71000.0,49.1776,49.4149,49.1654,49.3419,71000.0
2009-06-26 13:00:00,81.08,81.19,80.92,81.13,70100.0,49.3419,49.4088,49.2445,49.3723,70100.0
2009-06-26 13:30:00,81.13,81.13,80.87,80.92,101000.0,49.3723,49.3723,49.2141,49.2445,101000.0
2009-06-26 14:00:00,80.91,80.92,80.64,80.65,97400.0,49.2385,49.2445,49.0741,49.0802,97400.0
2009-06-26 14:30:00,80.63,80.91,80.61,80.86,110900.0,49.0681,49.2385,49.0559,49.208,110900.0
2009-06-26 15:00:00,80.88,81.12,80.84,81.06,113900.0,49.2202,49.3662,49.1959,49.3297,113900.0
2009-06-26 15:30:00,81.06,81.27,80.92,80.99,295600.0,49.3297,49.4575,49.2445,49.2871,295600.0
2009-06-29 09:30:00,81.37,81.45,80.64,81.08,75900.0,49.5184,49.5671,49.0741,49.3419,75900.0
2009-06-29 10:00:00,81.1,81.93,81.01,81.93,103800.0,49.3541,49.8592,49.2993,49.8592,103800.0
2009-06-29 10:30:00,81.93,82.28,81.9,82.19,100500.0,49.8592,50.0722,49.8409,50.0174,100500.0
2009-06-29 11:00:00,82.19,82.21,81.79,81.79,58800.0,50.0174,50.0296,49.774,49.774,58800.0
2009-06-29 11:30:00,81.78,82.0,81.66,81.99,55600.0,49.7679,49.9018,49.6949,49.8957,55600.0
2009-06-29 12:00:00,81.99,82.07,81.74,81.77,54200.0,49.8957,49.9444,49.7436,49.7618,54200.0
2009-06-29 12:30:00,81.77,82.01,81.72,81.86,54100.0,49.7618,49.9079,49.7314,49.8166,54100.0
2009-06-29 13:00:00,81.9,81.99,81.82,81.95,22100.0,49.8409,49.8957,49.7922,49.8714,22100.0
2009-06-29 13:30:00,81.9,82.08,81.85,81.89,32200.0,49.8409,49.9505,49.8105,49.8348,32200.0
2009-06-29 14:00:00,81.91,82.01,81.76,81.96,52900.0,49.847,49.9079,49.7557,49.8774,52900.0
2009-06-29 14:30:00,81.99,82.1,81.81,82.0,92200.0,49.8957,49.9626,49.7862,49.9018,92200.0
2009-06-29 15:00:00,82.0,82.15,81.87,82.12,62200.0,49.9018,49.9931,49.8227,49.9748,62200.0
2009-06-29 15:30:00,82.09,82.15,81.73,82.07,219500.0,49.9566,49.9931,49.7375,49.9444,219500.0
2009-06-30 09:30:00,82.04,82.04,80.96,81.06,124700.0,49.9261,49.9261,49.2689,49.3297,124700.0
2009-06-30 10:00:00,81.06,81.4,80.96,81.11,123900.0,49.3297,49.5366,49.2689,49.3602,123900.0
2009-06-30 10:30:00,81.11,81.14,80.69,80.75,109400.0,49.3602,49.3784,49.1046,49.1411,109400.0
2009-06-30 11:00:00,80.79,81.11,80.71,80.72,91100.0,49.1654,49.3602,49.1167,49.1228,91100.0
2009-06-30 11:30:00,80.69,80.69,80.34,80.41,79300.0,49.1046,49.1046,48.8916,48.9342,79300.0
2009-06-30 12:00:00,80.41,80.54,80.3,80.54,45800.0,48.9342,49.0133,48.8672,49.0133,45800.0
2009-06-30 12:30:00,80.54,80.76,80.44,80.75,50100.0,49.0133,49.1472,48.9524,49.1411,50100.0
2009-06-30 13:00:00,80.75,80.75,80.48,80.58,52500.0,49.1411,49.1411,48.9768,49.0376,52500.0
2009-06-30 13:30:00,80.58,80.72,80.42,80.45,46100.0,49.0376,49.1228,48.9403,48.9585,46100.0
2009-06-30 14:00:00,80.45,80.62,80.42,80.57,59100.0,48.9585,49.062,48.9403,49.0315,59100.0
2009-06-30 14:30:00,80.58,80.72,80.51,80.65,73100.0,49.0376,49.1228,48.995,49.0802,73100.0
2009-06-30 15:00:00,80.65,80.88,80.62,80.78,113100.0,49.0802,49.2202,49.062,49.1593,113100.0
2009-06-30 15:30:00,80.79,80.96,80.5,80.7,416600.0,49.1654,49.2689,48.9889,49.1107,416600.0
2009-07-01 09:30:00,80.96,81.29,80.64,80.8,119500.0,49.2689,49.4697,49.0741,49.1715,119500.0
2009-07-01 10:00:00,80.81,81.15,80.4,81.14,128300.0,49.1776,49.3845,48.9281,49.3784,128300.0
2009-07-01 10:30:00,81.15,81.32,80.98,81.03,113200.0,49.3845,49.488,49.2811,49.3115,113200.0
2009-07-01 11:00:00,81.03,81.25,80.71,80.71,113200.0,49.3115,49.4454,49.1167,49.1167,113200.0
2009-07-01 11:30:00,80.71,81.03,80.7,80.85,91300.0,49.1167,49.3115,49.1107,49.2019,91300.0
2009-07-01 12:00:00,80.85,81.03,80.74,80.92,61000.0,49.2019,49.3115,49.135,49.2445,61000.0
2009-07-01 12:30:00,80.91,80.92,80.58,80.59,100600.0,49.2385,49.2445,49.0376,49.0437,100600.0
2009-07-01 13:00:00,80.59,80.82,80.5,80.81,139000.0,49.0437,49.1837,48.9889,49.1776,139000.0
2009-07-01 13:30:00,80.82,80.93,80.62,80.79,61300.0,49.1837,49.2506,49.062,49.1654,61300.0
2009-07-01 14:00:00,80.78,80.8,80.6,80.76,73600.0,49.1593,49.1715,49.0498,49.1472,73600.0
2009-07-01 14:30:00,80.75,80.75,80.47,80.5,111000.0,49.1411,49.1411,48.9707,48.9889,111000.0
2009-07-01 15:00:00,80.5,80.68,80.47,80.59,178300.0,48.9889,49.0985,48.9707,49.0437,178300.0
2009-07-01 15:30:00,80.59,80.8,80.51,80.58,350000.0,49.0437,49.1715,48.995,49.0376,350000.0
2009-07-02 09:30:00,79.81,79.81,78.54,78.65,220900.0,48.569,48.569,47.7962,47.8631,220900.0
2009-07-02 10:00:00,78.65,78.87,78.02,78.27,222700.0,47.8631,47.997,47.4797,47.6319,222700.0
2009-07-02 10:30:00,78.27,78.9,78.02,78.87,284100.0,47.6319,48.0152,47.4797,47.997,284100.0
2009-07-02 11:00:00,78.83,79.12,78.78,79.09,140300.0,47.9727,48.1491,47.9422,48.1309,140300.0
2009-07-02 11:30:00,79.07,79.33,79.04,79.33,107600.0,48.1187,48.2769,48.1004,48.2769,107600.0
2009-07-02 12:00:00,79.31,79.57,79.18,79.44,106800.0,48.2648,48.423,48.1856,48.3439,106800.0
2009-07-02 12:30:00,79.42,79.79,79.41,79.77,92200.0,48.3317,48.5569,48.3256,48.5447,92200.0
2009-07-02 13:00:00,79.77,79.91,79.53,79.55,56600.0,48.5447,48.6299,48.3986,48.4108,56600.0
2009-07-02 13:30:00,79.54,79.57,79.2,79.32,101600.0,48.4047,48.423,48.1978,48.2708,101600.0
2009-07-02 14:00:00,79.32,79.54,79.29,79.36,87700.0,48.2708,48.4047,48.2526,48.2952,87700.0
2009-07-02 14:30:00,79.35,79.52,79.25,79.5,72700.0,48.2891,48.3926,48.2282,48.3804,72700.0
2009-07-02 15:00:00,79.5,79.69,79.19,79.23,143500.0,48.3804,48.496,48.1917,48.2161,143500.0
2009-07-02 15:30:00,79.22,79.48,79.05,79.07,304700.0,48.21,48.3682,48.1065,48.1187,304700.0
2009-07-06 09:30:00,78.87,79.84,78.38,79.69,255100.0,47.997,48.5873,47.6988,48.496,255100.0
2009-07-06 10:00:00,79.7,79.85,79.06,79.22,151300.0,48.5021,48.5934,48.1126,48.21,151300.0
2009-07-06 10:30:00,79.16,79.43,79.16,79.39,102800.0,48.1735,48.3378,48.1735,48.3134,102800.0
2009-07-06 11:00:00,79.39,79.61,79.39,79.59,69900.0,48.3134,48.4473,48.3134,48.4352,69900.0
2009-07-06 11:30:00,79.59,79.71,79.57,79.62,62600.0,48.4352,48.5082,48.423,48.4534,62600.0
2009-07-06 12:00:00,79.63,79.84,79.62,79.8,70900.0,48.4595,48.5873,48.4534,48.563,70900.0
2009-07-06 12:30:00,79.79,80.11,79.73,80.05,112500.0,48.5569,48.7516,48.5204,48.7151,112500.0
2009-07-06 13:00:00,80.05,80.12,79.92,80.06,102400.0,48.7151,48.7577,48.636,48.7212,102400.0
2009-07-06 13:30:00,80.06,80.25,79.98,80.2,60500.0,48.7212,48.8368,48.6725,48.8064,60500.0
2009-07-06 14:00:00,80.2,80.48,80.16,80.22,101500.0,48.8064,48.9768,48.782,48.8185,101500.0
2009-07-06 14:30:00,80.21,80.37,80.13,80.24,76300.0,48.8125,48.9098,48.7638,48.8307,76300.0
2009-07-06 15:00:00,80.25,80.49,80.17,80.36,194600.0,48.8368,48.9829,48.7881,48.9037,194600.0
2009-07-06 15:30:00,80.37,80.72,80.1,80.53,336400.0,48.9098,49.1228,48.7455,49.0072,336400.0
2009-07-07 09:30:00,80.19,80.48,79.5,79.95,111700.0,48.8003,48.9768,48.3804,48.6542,111700.0
2009-07-07 10:00:00,79.95,80.12,79.85,80.1,157700.0,48.6542,48.7577,48.5934,48.7455,157700.0
2009-07-07 10:30:00,80.12,80.13,79.41,79.43,170900.0,48.7577,48.7638,48.3256,48.3378,170900.0
2009-07-07 11:00:00,79.43,79.75,79.34,79.5,221900.0,48.3378,48.5325,48.283,48.3804,221900.0
2009-07-07 11:30:00,79.5,79.51,78.76,78.8,186200.0,48.3804,48.3865,47.9301,47.9544,186200.0
2009-07-07 12:00:00,78.8,78.81,78.49,78.51,84900.0,47.9544,47.9605,47.7657,47.7779,84900.0
2009-07-07 12:30:00,78.52,78.84,78.52,78.81,78300.0,47.784,47.9787,47.784,47.9605,78300.0
2009-07-07 13:00:00,78.8,79.0,78.76,78.81,98300.0,47.9544,48.0761,47.9301,47.9605,98300.0
2009-07-07 13:30:00,78.81,78.92,78.51,78.56,89900.0,47.9605,48.0274,47.7779,47.8083,89900.0
2009-07-07 14:00:00,78.56,78.65,78.28,78.41,129100.0,47.8083,47.8631,47.6379,47.7171,129100.0
2009-07-07 14:30:00,78.4,78.49,77.93,78.0,157700.0,47.711,47.7657,47.4249,47.4675,157700.0
2009-07-07 15:00:00,78.0,78.03,77.6,77.84,360400.0,47.4675,47.4858,47.2241,47.3702,360400.0
2009-07-07 15:30:00,77.84,78.03,77.73,78.0,614700.0,47.3702,47.4858,47.3032,47.4675,614700.0
2009-07-08 09:30:00,78.11,78.63,78.04,78.15,152100.0,47.5345,47.8509,47.4919,47.5588,152100.0
2009-07-08 10:00:00,78.15,78.71,78.11,78.4,124000.0,47.5588,47.8996,47.5345,47.711,124000.0
2009-07-08 10:30:00,78.4,78.4,78.0,78.24,235700.0,47.711,47.711,47.4675,47.6136,235700.0
2009-07-08 11:00:00,78.25,78.33,78.03,78.06,147000.0,47.6197,47.6684,47.4858,47.5041,147000.0
2009-07-08 11:30:00,78.07,78.25,78.01,78.09,117100.0,47.5101,47.6197,47.4736,47.5223,117100.0
2009-07-08 12:00:00,78.08,78.22,78.0,78.03,146500.0,47.5162,47.6014,47.4675,47.4858,146500.0
2009-07-08 12:30:00,78.03,78.16,77.77,78.0,97200.0,47.4858,47.5649,47.3276,47.4675,97200.0
2009-07-08 13:00:00,78.01,78.25,78.01,78.15,175200.0,47.4736,47.6197,47.4736,47.5588,175200.0
2009-07-08 13:30:00,78.16,78.33,78.16,78.32,79000.0,47.5649,47.6684,47.5649,47.6623,79000.0
2009-07-08 14:00:00,78.33,78.36,78.06,78.06,94100.0,47.6684,47.6866,47.5041,47.5041,94100.0
2009-07-08 14:30:00,78.07,78.31,77.97,78.3,161000.0,47.5101,47.6562,47.4493,47.6501,161000.0
2009-07-08 15:00:00,78.28,78.3,77.99,78.11,175900.0,47.6379,47.6501,47.4615,47.5345,175900.0
2009-07-08 15:30:00,78.1,78.69,78.1,78.4,291600.0,47.5284,47.8875,47.5284,47.711,291600.0
2009-07-09 09:30:00,78.6,78.95,77.72,77.9,122800.0,47.8327,48.0457,47.2972,47.4067,122800.0
2009-07-09 10:00:00,77.93,78.45,77.81,78.2,123700.0,47.4249,47.7414,47.3519,47.5893,123700.0
2009-07-09 10:30:00,78.16,78.6,78.06,78.35,119900.0,47.5649,47.8327,47.5041,47.6805,119900.0
2009-07-09 11:00:00,78.35,78.42,78.09,78.28,114000.0,47.6805,47.7231,47.5223,47.6379,114000.0
2009-07-09 11:30:00,78.28,78.45,78.2,78.25,108900.0,47.6379,47.7414,47.5893,47.6197,108900.0
2009-07-09 12:00:00,78.25,78.33,78.1,78.25,39300.0,47.6197,47.6684,47.5284,47.6197,39300.0
2009-07-09 12:30:00,78.24,78.44,78.21,78.38,46300.0,47.6136,47.7353,47.5953,47.6988,46300.0
2009-07-09 13:00:00,78.38,78.62,78.22,78.56,72200.0,47.6988,47.8449,47.6014,47.8083,72200.0
2009-07-09 13:30:00,78.56,78.64,78.2,78.23,197800.0,47.8083,47.857,47.5893,47.6075,197800.0
2009-07-09 14:00:00,78.26,78.64,78.11,78.56,119400.0,47.6258,47.857,47.5345,47.8083,119400.0
2009-07-09 14:30:00,78.58,78.65,78.35,78.36,58700.0,47.8205,47.8631,47.6805,47.6866,58700.0
2009-07-09 15:00:00,78.37,78.42,78.2,78.24,87600.0,47.6927,47.7231,47.5893,47.6136,87600.0
2009-07-09 15:30:00,78.24,78.41,78.08,78.19,187100.0,47.6136,47.7171,47.5162,47.5832,187100.0
2009-07-10 09:30:00,78.01,78.38,77.0,77.7,173000.0,47.4736,47.6988,46.859,47.285,173000.0
2009-07-10 10:00:00,77.7,78.25,77.48,77.92,152800.0,47.285,47.6197,47.1511,47.4189,152800.0
2009-07-10 10:30:00,77.9,77.92,77.73,77.75,114000.0,47.4067,47.4189,47.3032,47.3154,114000.0
2009-07-10 11:00:00,77.75,77.82,77.58,77.74,109300.0,47.3154,47.358,47.212,47.3093,109300.0
2009-07-10 11:30:00,77.73,77.8,77.58,77.78,164800.0,47.3032,47.3458,47.212,47.3337,164800.0
2009-07-10 12:00:00,77.79,77.99,77.61,77.94,77100.0,47.3398,47.4615,47.2302,47.431,77100.0
2009-07-10 12:30:00,77.94,78.32,77.89,78.13,110300.0,47.431,47.6623,47.4006,47.5467,110300.0
2009-07-10 13:00:00,78.17,78.32,78.12,78.13,74100.0,47.571,47.6623,47.5406,47.5467,74100.0
2009-07-10 13:30:00,78.15,78.3,78.09,78.22,76300.0,47.5588,47.6501,47.5223,47.6014,76300.0
2009-07-10 14:00:00,78.19,78.2,77.84,77.92,46200.0,47.5832,47.5893,47.3702,47.4189,46200.0
2009-07-10 14:30:00,77.92,78.03,77.9,77.95,59300.0,47.4189,47.4858,47.4067,47.4371,59300.0
2009-07-10 15:00:00,77.95,78.13,77.89,78.0,95400.0,47.4371,47.5467,47.4006,47.4675,95400.0
2009-07-10 15:30:00,78.0,78.18,77.85,77.91,264700.0,47.4675,47.5771,47.3763,47.4128,264700.0
2009-07-13 09:30:00,78.05,78.63,77.86,77.99,108900.0,47.498,47.8509,47.3823,47.4615,108900.0
2009-07-13 10:00:00,77.99,78.32,77.67,78.3,162100.0,47.4615,47.6623,47.2667,47.6501,162100.0
2009-07-13 10:30:00,78.31,79.03,78.31,78.95,115800.0,47.6562,48.0944,47.6562,48.0457,115800.0
2009-07-13 11:00:00,78.97,79.24,78.95,79.23,93800.0,48.0578,48.2222,48.0457,48.2161,93800.0
2009-07-13 11:30:00,79.21,80.08,79.21,79.62,237700.0,48.2039,48.7333,48.2039,48.4534,237700.0
2009-07-13 12:00:00,79.62,79.72,79.36,79.45,113200.0,48.4534,48.5143,48.2952,48.35,113200.0
2009-07-13 12:30:00,79.45,79.69,79.45,79.54,53300.0,48.35,48.496,48.35,48.4047,53300.0
2009-07-13 13:00:00,79.52,79.98,79.48,79.88,113500.0,48.3926,48.6725,48.3682,48.6116,113500.0
2009-07-13 13:30:00,79.89,79.9,79.75,79.8,86300.0,48.6177,48.6238,48.5325,48.563,86300.0
2009-07-13 14:00:00,79.81,80.0,79.72,79.98,134900.0,48.569,48.6847,48.5143,48.6725,134900.0
2009-07-13 14:30:00,79.99,80.29,79.99,80.14,136500.0,48.6786,48.8611,48.6786,48.7699,136500.0
2009-07-13 15:00:00,80.12,80.2,79.91,79.98,120100.0,48.7577,48.8064,48.6299,48.6725,120100.0
2009-07-13 15:30:00,79.99,80.41,79.93,80.0,509900.0,48.6786,48.9342,48.6421,48.6847,509900.0
2009-07-14 09:30:00,79.95,80.65,79.61,80.15,99300.0,48.6542,49.0802,48.4473,48.7759,99300.0
2009-07-14 10:00:00,80.18,80.6,80.15,80.35,56700.0,48.7942,49.0498,48.7759,48.8977,56700.0
2009-07-14 10:30:00,80.37,80.55,80.35,80.46,79600.0,48.9098,49.0194,48.8977,48.9646,79600.0
2009-07-14 11:00:00,80.43,80.98,80.39,80.96,104300.0,48.9463,49.2811,48.922,49.2689,104300.0
2009-07-14 11:30:00,80.96,81.55,80.96,81.53,110600.0,49.2689,49.6279,49.2689,49.6158,110600.0
2009-07-14 12:00:00,81.54,81.56,80.88,80.89,105200.0,49.6218,49.634,49.2202,49.2263,105200.0
2009-07-14 12:30:00,80.89,81.02,80.77,80.85,48200.0,49.2263,49.3054,49.1533,49.2019,48200.0
2009-07-14 13:00:00,80.86,80.95,80.76,80.82,97700.0,49.208,49.2628,49.1472,49.1837,97700.0
2009-07-14 13:30:00,80.82,80.89,80.65,80.75,44000.0,49.1837,49.2263,49.0802,49.1411,44000.0
2009-07-14 14:00:00,80.77,81.13,80.61,80.94,74900.0,49.1533,49.3723,49.0559,49.2567,74900.0
2009-07-14 14:30:00,80.94,81.37,80.91,81.13,58200.0,49.2567,49.5184,49.2385,49.3723,58200.0
2009-07-14 15:00:00,81.13,81.5,81.08,81.5,132200.0,49.3723,49.5975,49.3419,49.5975,132200.0
2009-07-14 15:30:00,81.49,81.55,81.17,81.19,332300.0,49.5914,49.6279,49.3967,49.4088,332300.0
2009-07-15 09:30:00,81.78,82.3,81.18,81.19,259600.0,49.7679,50.0843,49.4028,49.4088,259600.0
2009-07-15 10:00:00,81.2,81.22,80.69,80.93,176900.0,49.4149,49.4271,49.1046,49.2506,176900.0
2009-07-15 10:30:00,80.93,81.26,80.81,81.24,175800.0,49.2506,49.4514,49.1776,49.4393,175800.0
2009-07-15 11:00:00,81.24,81.97,81.24,81.93,153700.0,49.4393,49.8835,49.4393,49.8592,153700.0
2009-07-15 11:30:00,81.95,82.06,81.6,81.62,64900.0,49.8714,49.9383,49.6584,49.6705,64900.0
2009-07-15 12:00:00,81.63,81.69,81.45,81.54,72900.0,49.6766,49.7131,49.5671,49.6218,72900.0
2009-07-15 12:30:00,81.52,81.68,81.43,81.45,139500.0,49.6097,49.707,49.5549,49.5671,139500.0
2009-07-15 13:00:00,81.46,81.54,81.38,81.41,171900.0,49.5732,49.6218,49.5245,49.5427,171900.0
2009-07-15 13:30:00,81.42,81.65,81.32,81.6,162200.0,49.5488,49.6888,49.488,49.6584,162200.0
2009-07-15 14:00:00,81.61,81.63,81.24,81.3,280700.0,49.6644,49.6766,49.4393,49.4758,280700.0
2009-07-15 14:30:00,81.3,81.33,81.16,81.25,212700.0,49.4758,49.494,49.3906,49.4454,212700.0
2009-07-15 15:00:00,81.25,81.27,81.08,81.11,316500.0,49.4454,49.4575,49.3419,49.3602,316500.0
2009-07-15 15:30:00,81.12,81.25,80.89,81.18,417700.0,49.3662,49.4454,49.2263,49.4028,417700.0
2009-07-16 09:30:00,81.49,82.21,81.09,81.97,136800.0,49.5914,50.0296,49.348,49.8835,136800.0
2009-07-16 10:00:00,81.97,82.32,81.68,82.22,102200.0,49.8835,50.0965,49.707,50.0357,102200.0
2009-07-16 10:30:00,82.21,82.41,82.0,82.04,110000.0,50.0296,50.1513,49.9018,49.9261,110000.0
2009-07-16 11:00:00,82.03,82.14,81.7,81.7,141000.0,49.92,49.987,49.7192,49.7192,141000.0
2009-07-16 11:30:00,81.7,82.11,81.63,82.07,85200.0,49.7192,49.9687,49.6766,49.9444,85200.0
2009-07-16 12:00:00,82.07,82.15,81.95,81.97,61400.0,49.9444,49.9931,49.8714,49.8835,61400.0
2009-07-16 12:30:00,81.96,82.03,81.8,81.85,40300.0,49.8774,49.92,49.7801,49.8105,40300.0
2009-07-16 13:00:00,81.86,81.91,81.69,81.81,45700.0,49.8166,49.847,49.7131,49.7862,45700.0
2009-07-16 13:30:00,81.82,81.92,81.77,81.91,65000.0,49.7922,49.8531,49.7618,49.847,65000.0
2009-07-16 14:00:00,81.93,82.03,81.76,82.02,73000.0,49.8592,49.92,49.7557,49.914,73000.0
2009-07-16 14:30:00,82.0,82.23,81.95,82.22,100000.0,49.9018,50.0417,49.8714,50.0357,100000.0
2009-07-16 15:00:00,82.2,82.55,81.8,82.55,86600.0,50.0235,50.2365,49.7801,50.2365,86600.0
2009-07-16 15:30:00,82.53,82.92,82.37,82.51,233300.0,50.2243,50.4617,50.1269,50.2121,233300.0
2009-07-17 09:30:00,82.1,82.48,81.0,81.28,464000.0,49.9626,50.1939,49.2932,49.4636,464000.0
2009-07-17 10:00:00,81.25,81.73,81.25,81.72,95100.0,49.4454,49.7375,49.4454,49.7314,95100.0
2009-07-17 10:30:00,81.72,81.76,81.38,81.6,158100.0,49.7314,49.7557,49.5245,49.6584,158100.0
2009-07-17 11:00:00,81.59,81.74,81.4,81.74,89700.0,49.6523,49.7436,49.5366,49.7436,89700.0
2009-07-17 11:30:00,81.74,81.74,81.31,81.38,141000.0,49.7436,49.7436,49.4819,49.5245,141000.0
2009-07-17 12:00:00,81.35,81.39,81.04,81.09,311700.0,49.5062,49.5306,49.3176,49.348,311700.0
2009-07-17 12:30:00,81.09,81.09,80.83,80.88,141900.0,49.348,49.348,49.1898,49.2202,141900.0
2009-07-17 13:00:00,80.88,80.97,80.7,80.75,96100.0,49.2202,49.275,49.1107,49.1411,96100.0
2009-07-17 13:30:00,80.74,81.02,80.71,80.96,153100.0,49.135,49.3054,49.1167,49.2689,153100.0
2009-07-17 14:00:00,80.97,80.99,80.67,80.68,104700.0,49.275,49.2871,49.0924,49.0985,104700.0
2009-07-17 14:30:00,80.68,80.99,80.68,80.79,162800.0,49.0985,49.2871,49.0985,49.1654,162800.0
2009-07-17 15:00:00,80.79,80.95,80.68,80.83,159600.0,49.1654,49.2628,49.0985,49.1898,159600.0
2009-07-17 15:30:00,80.82,81.14,80.61,81.06,304100.0,49.1837,49.3784,49.0559,49.3297,304100.0
2009-07-20 09:30:00,81.24,81.72,80.56,81.17,413300.0,49.4393,49.7314,49.0255,49.3967,413300.0
2009-07-20 10:00:00,81.17,81.45,80.58,80.88,220700.0,49.3967,49.5671,49.0376,49.2202,220700.0
2009-07-20 10:30:00,80.88,81.06,80.27,80.65,230000.0,49.2202,49.3297,48.849,49.0802,230000.0
2009-07-20 11:00:00,80.65,80.86,80.52,80.86,101100.0,49.0802,49.208,49.0011,49.208,101100.0
2009-07-20 11:30:00,80.86,81.22,80.86,81.13,50200.0,49.208,49.4271,49.208,49.3723,50200.0
2009-07-20 12:00:00,81.12,81.52,81.02,81.51,86000.0,49.3662,49.6097,49.3054,49.6036,86000.0
2009-07-20 12:30:00,81.52,81.55,81.29,81.31,57500.0,49.6097,49.6279,49.4697,49.4819,57500.0
2009-07-20 13:00:00,81.32,81.34,81.1,81.28,78600.0,49.488,49.5001,49.3541,49.4636,78600.0
2009-07-20 13:30:00,81.3,81.34,80.88,81.0,235800.0,49.4758,49.5001,49.2202,49.2932,235800.0
2009-07-20 14:00:00,81.03,81.63,80.99,81.22,174000.0,49.3115,49.6766,49.2871,49.4271,174000.0
2009-07-20 14:30:00,81.21,81.57,81.14,81.29,144600.0,49.421,49.6401,49.3784,49.4697,144600.0
2009-07-20 15:00:00,81.3,82.15,81.28,82.0,200800.0,49.4758,49.9931,49.4636,49.9018,200800.0
2009-07-20 15:30:00,81.99,82.14,81.73,82.08,299900.0,49.8957,49.987,49.7375,49.9505,299900.0
2009-07-21 09:30:00,80.16,80.27,76.33,76.9,1766600.0,48.782,48.849,46.4513,46.7981,1766600.0
2009-07-21 10:00:00,76.9,76.9,74.81,76.18,1701300.0,46.7981,46.7981,45.5262,46.36,1701300.0
2009-07-21 10:30:00,76.2,76.21,75.31,75.54,832500.0,46.3721,46.3782,45.8305,45.9705,832500.0
2009-07-21 11:00:00,75.59,75.77,75.32,75.48,1001200.0,46.0009,46.1105,45.8366,45.934,1001200.0
2009-07-21 11:30:00,75.48,76.06,75.0,75.99,782900.0,45.934,46.2869,45.6419,46.2443,782900.0
2009-07-21 12:00:00,75.99,76.51,75.68,76.3,532500.0,46.2443,46.5608,46.0557,46.433,532500.0
2009-07-21 12:30:00,76.3,77.79,75.9,76.35,981500.0,46.433,47.3398,46.1896,46.4634,981500.0
2009-07-21 13:00:00,76.35,76.67,75.44,75.77,585000.0,46.4634,46.6582,45.9096,46.1105,585000.0
2009-07-21 13:30:00,75.77,75.91,75.09,75.72,805600.0,46.1105,46.1957,45.6966,46.08,805600.0
2009-07-21 14:00:00,75.72,76.2,75.37,75.43,725400.0,46.08,46.3721,45.867,45.9036,725400.0
2009-07-21 14:30:00,75.4,75.65,74.4,75.23,967900.0,45.8853,46.0374,45.2767,45.7818,967900.0
2009-07-21 15:00:00,75.26,75.35,74.36,75.29,1171400.0,45.8001,45.8549,45.2524,45.8184,1171400.0
2009-07-21 15:30:00,75.28,75.7,74.87,75.15,1396100.0,45.8123,46.0679,45.5628,45.7332,1396100.0
2009-07-22 09:30:00,75.84,76.69,75.2,76.1,1163500.0,46.1531,46.6703,45.7636,46.3113,1163500.0
2009-07-22 10:00:00,76.1,76.58,75.84,76.27,884300.0,46.3113,46.6034,46.1531,46.4147,884300.0
2009-07-22 10:30:00,76.25,76.48,75.95,76.31,486800.0,46.4026,46.5425,46.22,46.4391,486800.0
2009-07-22 11:00:00,76.32,77.1,76.02,77.09,449800.0,46.4452,46.9198,46.2626,46.9138,449800.0
2009-07-22 11:30:00,77.06,77.15,76.83,76.84,201600.0,46.8955,46.9503,46.7555,46.7616,201600.0
2009-07-22 12:00:00,76.85,77.1,76.8,77.09,220600.0,46.7677,46.9198,46.7373,46.9138,220600.0
2009-07-22 12:30:00,77.1,77.69,76.95,77.54,216500.0,46.9198,47.2789,46.8286,47.1876,216500.0
2009-07-22 13:00:00,77.53,77.58,77.2,77.23,202200.0,47.1815,47.212,46.9807,46.999,202200.0
2009-07-22 13:30:00,77.23,77.23,76.46,76.56,325500.0,46.999,46.999,46.5304,46.5912,325500.0
2009-07-22 14:00:00,76.55,76.71,76.35,76.67,288700.0,46.5851,46.6825,46.4634,46.6582,288700.0
2009-07-22 14:30:00,76.64,76.78,76.51,76.58,255000.0,46.6399,46.7251,46.5608,46.6034,255000.0
2009-07-22 15:00:00,76.58,76.75,76.1,76.28,292800.0,46.6034,46.7068,46.3113,46.4208,292800.0
2009-07-22 15:30:00,76.28,76.48,76.01,76.17,587500.0,46.4208,46.5425,46.2565,46.3539,587500.0
2009-07-23 09:30:00,76.43,76.55,74.63,75.14,609600.0,46.5121,46.5851,45.4167,45.7271,609600.0
2009-07-23 10:00:00,75.12,75.88,75.0,75.35,323400.0,45.7149,46.1774,45.6419,45.8549,323400.0
2009-07-23 10:30:00,75.35,75.75,75.0,75.1,232100.0,45.8549,46.0983,45.6419,45.7027,232100.0
2009-07-23 11:00:00,75.1,75.37,75.0,75.27,336400.0,45.7027,45.867,45.6419,45.8062,336400.0
2009-07-23 11:30:00,75.25,75.68,75.09,75.48,247700.0,45.794,46.0557,45.6966,45.934,247700.0
2009-07-23 12:00:00,75.48,75.55,75.33,75.42,151500.0,45.934,45.9766,45.8427,45.8975,151500.0
2009-07-23 12:30:00,75.42,75.42,75.11,75.2,142700.0,45.8975,45.8975,45.7088,45.7636,142700.0
2009-07-23 13:00:00,75.22,75.22,75.0,75.19,171800.0,45.7758,45.7758,45.6419,45.7575,171800.0
2009-07-23 13:30:00,75.19,75.33,75.03,75.23,237500.0,45.7575,45.8427,45.6601,45.7818,237500.0
2009-07-23 14:00:00,75.23,75.42,75.2,75.37,130100.0,45.7818,45.8975,45.7636,45.867,130100.0
2009-07-23 14:30:00,75.37,75.8,75.35,75.74,186000.0,45.867,46.1287,45.8549,46.0922,186000.0
2009-07-23 15:00:00,75.74,76.1,75.69,75.84,289900.0,46.0922,46.3113,46.0618,46.1531,289900.0
2009-07-23 15:30:00,75.82,75.85,75.24,75.3,565500.0,46.1409,46.1591,45.7879,45.8244,565500.0
2009-07-24 09:30:00,75.2,75.73,75.0,75.33,261400.0,45.7636,46.0861,45.6419,45.8427,261400.0
2009-07-24 10:00:00,75.33,75.35,75.0,75.08,459200.0,45.8427,45.8549,45.6419,45.6906,459200.0
2009-07-24 10:30:00,75.08,75.08,74.36,74.39,261400.0,45.6906,45.6906,45.2524,45.2707,261400.0
2009-07-24 11:00:00,74.37,74.83,74.06,74.54,437800.0,45.2585,45.5384,45.0698,45.3619,437800.0
2009-07-24 11:30:00,74.56,74.67,74.41,74.56,271900.0,45.3741,45.441,45.2828,45.3741,271900.0
2009-07-24 12:00:00,74.54,74.59,74.41,74.41,187700.0,45.3619,45.3924,45.2828,45.2828,187700.0
2009-07-24 12:30:00,74.42,74.5,74.3,74.34,201500.0,45.2889,45.3376,45.2159,45.2402,201500.0
2009-07-24 13:00:00,74.34,74.43,74.15,74.43,230500.0,45.2402,45.295,45.1246,45.295,230500.0
2009-07-24 13:30:00,74.43,74.55,74.39,74.49,315500.0,45.295,45.368,45.2707,45.3315,315500.0
2009-07-24 14:00:00,74.49,74.53,74.36,74.48,297500.0,45.3315,45.3559,45.2524,45.3254,297500.0
2009-07-24 14:30:00,74.48,74.5,74.18,74.25,214800.0,45.3254,45.3376,45.1429,45.1855,214800.0
2009-07-24 15:00:00,74.25,74.27,73.93,74.0,403600.0,45.1855,45.1976,44.9907,45.0333,403600.0
2009-07-24 15:30:00,73.99,74.26,73.96,74.09,677100.0,45.0272,45.1915,45.009,45.0881,677100.0
2009-07-27 09:30:00,74.14,74.14,73.11,73.97,436400.0,45.1185,45.1185,44.4917,45.0151,436400.0
2009-07-27 10:00:00,73.97,74.14,73.47,73.63,415700.0,45.0151,45.1185,44.7108,44.8081,415700.0
2009-07-27 10:30:00,73.63,73.82,73.55,73.62,182700.0,44.8081,44.9238,44.7595,44.8021,182700.0
2009-07-27 11:00:00,73.63,74.02,73.59,74.0,281300.0,44.8081,45.0455,44.7838,45.0333,281300.0
2009-07-27 11:30:00,74.0,74.22,73.92,74.04,150600.0,45.0333,45.1672,44.9846,45.0577,150600.0
2009-07-27 12:00:00,74.05,74.09,73.93,74.0,122300.0,45.0637,45.0881,44.9907,45.0333,122300.0
2009-07-27 12:30:00,74.02,74.16,73.93,74.0,104900.0,45.0455,45.1307,44.9907,45.0333,104900.0
2009-07-27 13:00:00,74.03,74.2,74.0,74.12,76100.0,45.0516,45.155,45.0333,45.1063,76100.0
2009-07-27 13:30:00,74.12,74.32,74.08,74.29,114600.0,45.1063,45.2281,45.082,45.2098,114600.0
2009-07-27 14:00:00,74.29,74.47,74.13,74.25,157500.0,45.2098,45.3193,45.1124,45.1855,157500.0
2009-07-27 14:30:00,74.28,74.41,74.11,74.35,102100.0,45.2037,45.2828,45.1003,45.2463,102100.0
2009-07-27 15:00:00,74.35,74.65,74.32,74.57,157600.0,45.2463,45.4289,45.2281,45.3802,157600.0
2009-07-27 15:30:00,74.57,74.63,74.42,74.58,333300.0,45.3802,45.4167,45.2889,45.3863,333300.0
2009-07-28 09:30:00,73.71,75.38,73.7,75.25,237300.0,44.8568,45.8731,44.8507,45.794,237300.0
2009-07-28 10:00:00,75.25,75.42,74.86,74.97,409700.0,45.794,45.8975,45.5567,45.6236,409700.0
2009-07-28 10:30:00,74.98,75.11,74.88,74.98,178700.0,45.6297,45.7088,45.5688,45.6297,178700.0
2009-07-28 11:00:00,74.97,74.98,74.61,74.62,187300.0,45.6236,45.6297,45.4045,45.4106,187300.0
2009-07-28 11:30:00,74.62,74.88,74.49,74.78,235300.0,45.4106,45.5688,45.3315,45.508,235300.0
2009-07-28 12:00:00,74.77,74.9,74.66,74.71,108200.0,45.5019,45.581,45.435,45.4654,108200.0
2009-07-28 12:30:00,74.71,74.84,74.69,74.76,77800.0,45.4654,45.5445,45.4532,45.4958,77800.0
2009-07-28 13:00:00,74.76,74.86,74.65,74.79,111400.0,45.4958,45.5567,45.4289,45.5141,111400.0
2009-07-28 13:30:00,74.8,75.16,74.75,75.03,122700.0,45.5202,45.7392,45.4897,45.6601,122700.0
2009-07-28 14:00:00,75.03,75.2,74.96,75.03,160600.0,45.6601,45.7636,45.6175,45.6601,160600.0
2009-07-28 14:30:00,75.04,75.24,74.94,75.05,172400.0,45.6662,45.7879,45.6054,45.6723,172400.0
2009-07-28 15:00:00,75.05,75.18,74.98,75.04,190900.0,45.6723,45.7514,45.6297,45.6662,190900.0
2009-07-28 15:30:00,75.04,75.2,74.97,75.07,434800.0,45.6662,45.7636,45.6236,45.6845,434800.0
2009-07-29 09:30:00,74.41,74.59,73.79,74.55,352100.0,45.2828,45.3924,44.9055,45.368,352100.0
2009-07-29 10:00:00,74.56,75.04,74.55,74.83,233500.0,45.3741,45.6662,45.368,45.5384,233500.0
2009-07-29 10:30:00,74.84,74.87,74.43,74.85,181400.0,45.5445,45.5628,45.295,45.5506,181400.0
2009-07-29 11:00:00,74.85,75.0,74.73,74.98,215400.0,45.5506,45.6419,45.4776,45.6297,215400.0
2009-07-29 11:30:00,74.98,75.11,74.78,74.94,216100.0,45.6297,45.7088,45.508,45.6054,216100.0
2009-07-29 12:00:00,74.95,75.17,74.82,75.11,183500.0,45.6114,45.7453,45.5323,45.7088,183500.0
2009-07-29 12:30:00,75.11,75.33,75.01,75.02,241000.0,45.7088,45.8427,45.648,45.654,241000.0
2009-07-29 13:00:00,75.02,75.03,74.8,74.93,173200.0,45.654,45.6601,45.5202,45.5993,173200.0
2009-07-29 13:30:00,74.92,75.0,74.88,74.96,117700.0,45.5932,45.6419,45.5688,45.6175,117700.0
2009-07-29 14:00:00,74.97,75.02,74.89,75.0,202500.0,45.6236,45.654,45.5749,45.6419,202500.0
2009-07-29 14:30:00,75.02,75.02,74.82,74.82,154000.0,45.654,45.654,45.5323,45.5323,154000.0
2009-07-29 15:00:00,74.83,74.96,74.81,74.85,265400.0,45.5384,45.6175,45.5262,45.5506,265400.0
2009-07-29 15:30:00,74.87,75.02,74.58,74.73,578900.0,45.5628,45.654,45.3863,45.4776,578900.0
2009-07-30 09:30:00,74.62,76.19,74.6,75.99,331600.0,45.4106,46.3661,45.3984,46.2443,331600.0
2009-07-30 10:00:00,75.98,76.09,75.36,75.68,314900.0,46.2383,46.3052,45.861,46.0557,314900.0
2009-07-30 10:30:00,75.66,75.69,75.55,75.6,266300.0,46.0435,46.0618,45.9766,46.007,266300.0
2009-07-30 11:00:00,75.6,75.61,75.25,75.29,296700.0,46.007,46.0131,45.794,45.8184,296700.0
2009-07-30 11:30:00,75.3,75.32,75.06,75.06,223700.0,45.8244,45.8366,45.6784,45.6784,223700.0
2009-07-30 12:00:00,75.06,75.3,75.0,75.02,203800.0,45.6784,45.8244,45.6419,45.654,203800.0
2009-07-30 12:30:00,75.03,75.06,74.97,75.05,136300.0,45.6601,45.6784,45.6236,45.6723,136300.0
2009-07-30 13:00:00,75.07,75.13,74.83,74.92,250200.0,45.6845,45.721,45.5384,45.5932,250200.0
2009-07-30 13:30:00,74.9,75.13,74.85,75.07,137900.0,45.581,45.721,45.5506,45.6845,137900.0
2009-07-30 14:00:00,75.06,75.16,74.96,74.99,168700.0,45.6784,45.7392,45.6175,45.6358,168700.0
2009-07-30 14:30:00,75.0,75.05,74.8,74.98,268000.0,45.6419,45.6723,45.5202,45.6297,268000.0
2009-07-30 15:00:00,74.98,75.36,74.98,75.25,424600.0,45.6297,45.861,45.6297,45.794,424600.0
2009-07-30 15:30:00,75.26,75.27,74.53,74.55,402200.0,45.8001,45.8062,45.3559,45.368,402200.0
2009-07-31 09:30:00,74.86,75.79,74.62,75.48,263100.0,45.5567,46.1226,45.4106,45.934,263100.0
2009-07-31 10:00:00,75.48,75.83,75.28,75.32,362300.0,45.934,46.147,45.8123,45.8366,362300.0
2009-07-31 10:30:00,75.35,75.91,75.32,75.68,346900.0,45.8549,46.1957,45.8366,46.0557,346900.0
2009-07-31 11:00:00,75.68,75.71,75.5,75.69,165500.0,46.0557,46.0739,45.9462,46.0618,165500.0
2009-07-31 11:30:00,75.67,75.67,75.5,75.57,198600.0,46.0496,46.0496,45.9462,45.9888,198600.0
2009-07-31 12:00:00,75.57,75.57,75.1,75.19,134200.0,45.9888,45.9888,45.7027,45.7575,134200.0
2009-07-31 12:30:00,75.18,75.2,74.88,74.89,154400.0,45.7514,45.7636,45.5688,45.5749,154400.0
2009-07-31 13:00:00,74.89,74.9,74.65,74.73,127200.0,45.5749,45.581,45.4289,45.4776,127200.0
2009-07-31 13:30:00,74.73,74.86,74.62,74.74,159600.0,45.4776,45.5567,45.4106,45.4836,159600.0
2009-07-31 14:00:00,74.76,75.02,74.74,74.98,126400.0,45.4958,45.654,45.4836,45.6297,126400.0
2009-07-31 14:30:00,74.98,75.01,74.73,74.94,97600.0,45.6297,45.648,45.4776,45.6054,97600.0
2009-07-31 15:00:00,74.92,75.12,74.83,75.01,149100.0,45.5932,45.7149,45.5384,45.648,149100.0
2009-07-31 15:30:00,75.0,75.08,74.63,74.76,523700.0,45.6419,45.6906,45.4167,45.4958,523700.0
2009-08-03 09:30:00,75.4,75.49,73.35,74.09,439700.0,45.8853,45.9401,44.6378,45.0881,439700.0
2009-08-03 10:00:00,74.09,74.67,74.03,74.61,294700.0,45.0881,45.441,45.0516,45.4045,294700.0
2009-08-03 10:30:00,74.63,75.2,74.63,75.03,229000.0,45.4167,45.7636,45.4167,45.6601,229000.0
2009-08-03 11:00:00,75.02,75.24,74.63,74.67,150800.0,45.654,45.7879,45.4167,45.441,150800.0
2009-08-03 11:30:00,74.68,75.07,74.63,74.88,139700.0,45.4471,45.6845,45.4167,45.5688,139700.0
2009-08-03 12:00:00,74.88,75.0,74.69,74.75,152100.0,45.5688,45.6419,45.4532,45.4897,152100.0
2009-08-03 12:30:00,74.75,74.94,74.7,74.93,127000.0,45.4897,45.6054,45.4593,45.5993,127000.0
2009-08-03 13:00:00,74.92,75.06,74.82,74.99,103300.0,45.5932,45.6784,45.5323,45.6358,103300.0
2009-08-03 13:30:00,74.99,75.0,74.75,74.85,176800.0,45.6358,45.6419,45.4897,45.5506,176800.0
2009-08-03 14:00:00,74.86,75.28,74.86,75.14,175800.0,45.5567,45.8123,45.5567,45.7271,175800.0
2009-08-03 14:30:00,75.13,75.32,75.1,75.31,130900.0,45.721,45.8366,45.7027,45.8305,130900.0
2009-08-03 15:00:00,75.32,75.89,75.31,75.8,324400.0,45.8366,46.1835,45.8305,46.1287,324400.0
2009-08-03 15:30:00,75.8,75.83,75.4,75.78,625100.0,46.1287,46.147,45.8853,46.1165,625100.0
2009-08-04 09:30:00,75.51,75.73,75.01,75.45,181400.0,45.9522,46.0861,45.648,45.9157,181400.0
2009-08-04 10:00:00,75.51,75.79,75.23,75.46,242200.0,45.9522,46.1226,45.7818,45.9218,242200.0
2009-08-04 10:30:00,75.47,75.68,75.29,75.34,485300.0,45.9279,46.0557,45.8184,45.8488,485300.0
2009-08-04 11:00:00,75.34,75.64,75.3,75.36,259200.0,45.8488,46.0313,45.8244,45.861,259200.0
2009-08-04 11:30:00,75.35,75.63,75.28,75.55,482600.0,45.8549,46.0253,45.8123,45.9766,482600.0
2009-08-04 12:00:00,75.55,75.67,75.38,75.59,115100.0,45.9766,46.0496,45.8731,46.0009,115100.0
2009-08-04 12:30:00,75.59,75.75,75.32,75.38,236900.0,46.0009,46.0983,45.8366,45.8731,236900.0
2009-08-04 13:00:00,75.35,75.41,75.26,75.32,108000.0,45.8549,45.8914,45.8001,45.8366,108000.0
2009-08-04 13:30:00,75.32,75.34,75.02,75.07,188500.0,45.8366,45.8488,45.654,45.6845,188500.0
2009-08-04 14:00:00,75.06,75.3,75.0,75.21,199900.0,45.6784,45.8244,45.6419,45.7697,199900.0
2009-08-04 14:30:00,75.2,75.46,75.12,75.16,184800.0,45.7636,45.9218,45.7149,45.7392,184800.0
2009-08-04 15:00:00,75.16,75.42,75.12,75.25,226600.0,45.7392,45.8975,45.7149,45.794,226600.0
2009-08-04 15:30:00,75.26,75.56,75.11,75.56,669100.0,45.8001,45.9827,45.7088,45.9827,669100.0
2009-08-05 09:30:00,75.32,75.6,74.5,74.65,322800.0,45.8366,46.007,45.3376,45.4289,322800.0
2009-08-05 10:00:00,74.66,74.72,74.31,74.52,196500.0,45.435,45.4715,45.222,45.3498,196500.0
2009-08-05 10:30:00,74.51,74.61,74.21,74.59,126100.0,45.3437,45.4045,45.1611,45.3924,126100.0
2009-08-05 11:00:00,74.59,74.82,74.35,74.82,163500.0,45.3924,45.5323,45.2463,45.5323,163500.0
2009-08-05 11:30:00,74.82,74.82,74.36,74.37,216600.0,45.5323,45.5323,45.2524,45.2585,216600.0
2009-08-05 12:00:00,74.38,74.51,74.25,74.45,188100.0,45.2646,45.3437,45.1855,45.3072,188100.0
2009-08-05 12:30:00,74.43,74.47,74.11,74.11,256600.0,45.295,45.3193,45.1003,45.1003,256600.0
2009-08-05 13:00:00,74.11,74.33,73.92,74.32,171200.0,45.1003,45.2341,44.9846,45.2281,171200.0
2009-08-05 13:30:00,74.32,74.51,74.26,74.41,293400.0,45.2281,45.3437,45.1915,45.2828,293400.0
2009-08-05 14:00:00,74.4,74.43,74.27,74.39,342300.0,45.2767,45.295,45.1976,45.2707,342300.0
2009-08-05 14:30:00,74.4,74.75,74.38,74.6,294600.0,45.2767,45.4897,45.2646,45.3984,294600.0
2009-08-05 15:00:00,74.6,74.74,74.49,74.54,342500.0,45.3984,45.4836,45.3315,45.3619,342500.0
2009-08-05 15:30:00,74.54,74.55,74.21,74.32,489600.0,45.3619,45.368,45.1611,45.2281,489600.0
2009-08-06 09:30:00,74.67,74.71,74.05,74.18,266000.0,45.441,45.4654,45.0637,45.1429,266000.0
2009-08-06 10:00:00,74.22,74.4,73.96,74.23,210500.0,45.1672,45.2767,45.009,45.1733,210500.0
2009-08-06 10:30:00,74.23,74.28,73.96,74.06,185400.0,45.1733,45.2037,45.009,45.0698,185400.0
2009-08-06 11:00:00,74.06,75.02,74.06,74.51,321300.0,45.0698,45.654,45.0698,45.3437,321300.0
2009-08-06 11:30:00,74.51,75.39,74.47,75.39,256100.0,45.3437,45.8792,45.3193,45.8792,256100.0
2009-08-06 12:00:00,75.39,75.47,75.24,75.36,278100.0,45.8792,45.9279,45.7879,45.861,278100.0
2009-08-06 12:30:00,75.33,75.49,75.11,75.25,173800.0,45.8427,45.9401,45.7088,45.794,173800.0
2009-08-06 13:00:00,75.26,75.36,74.96,75.0,144500.0,45.8001,45.861,45.6175,45.6419,144500.0
2009-08-06 13:30:00,75.0,75.08,74.84,74.88,210600.0,45.6419,45.6906,45.5445,45.5688,210600.0
2009-08-06 14:00:00,74.87,75.06,74.66,75.02,139500.0,45.5628,45.6784,45.435,45.654,139500.0
2009-08-06 14:30:00,75.04,75.04,74.77,74.78,95900.0,45.6662,45.6662,45.5019,45.508,95900.0
2009-08-06 15:00:00,74.79,75.2,74.76,75.14,131300.0,45.5141,45.7636,45.4958,45.7271,131300.0
2009-08-06 15:30:00,75.14,75.48,75.04,75.42,502600.0,45.7271,45.934,45.6662,45.8975,502600.0
2009-08-07 09:30:00,75.93,76.25,75.46,75.52,216900.0,46.2078,46.4026,45.9218,45.9583,216900.0
2009-08-07 10:00:00,75.52,75.63,75.12,75.61,272900.0,45.9583,46.0253,45.7149,46.0131,272900.0
2009-08-07 10:30:00,75.61,76.7,75.6,76.64,219900.0,46.0131,46.6764,46.007,46.6399,219900.0
2009-08-07 11:00:00,76.65,77.16,76.53,76.58,196600.0,46.646,46.9564,46.573,46.6034,196600.0
2009-08-07 11:30:00,76.57,76.6,76.1,76.34,80600.0,46.5973,46.6156,46.3113,46.4573,80600.0
2009-08-07 12:00:00,76.33,76.48,76.07,76.25,64500.0,46.4513,46.5425,46.293,46.4026,64500.0
2009-08-07 12:30:00,76.25,76.81,76.24,76.79,70300.0,46.4026,46.7434,46.3965,46.7312,70300.0
2009-08-07 13:00:00,76.78,77.0,76.67,76.99,112000.0,46.7251,46.859,46.6582,46.8529,112000.0
2009-08-07 13:30:00,77.0,77.16,76.91,76.92,112900.0,46.859,46.9564,46.8042,46.8103,112900.0
2009-08-07 14:00:00,76.91,77.16,76.9,77.02,115000.0,46.8042,46.9564,46.7981,46.8712,115000.0
2009-08-07 14:30:00,77.01,77.07,76.74,77.02,99500.0,46.8651,46.9016,46.7008,46.8712,99500.0
2009-08-07 15:00:00,77.02,77.08,76.77,77.06,155200.0,46.8712,46.9077,46.719,46.8955,155200.0
2009-08-07 15:30:00,77.06,77.15,76.73,76.77,374000.0,46.8955,46.9503,46.6947,46.719,374000.0
2009-08-10 09:30:00,76.68,76.68,75.51,76.29,155000.0,46.6643,46.6643,45.9522,46.4269,155000.0
2009-08-10 10:00:00,76.19,76.6,75.98,76.56,138200.0,46.3661,46.6156,46.2383,46.5912,138200.0
2009-08-10 10:30:00,76.56,76.73,76.27,76.55,119300.0,46.5912,46.6947,46.4147,46.5851,119300.0
2009-08-10 11:00:00,76.54,76.57,76.03,76.06,87500.0,46.5791,46.5973,46.2687,46.2869,87500.0
2009-08-10 11:30:00,76.08,76.33,76.06,76.08,55300.0,46.2991,46.4513,46.2869,46.2991,55300.0
2009-08-10 12:00:00,76.09,76.41,76.08,76.39,82500.0,46.3052,46.4999,46.2991,46.4878,82500.0
2009-08-10 12:30:00,76.38,76.42,76.15,76.19,95700.0,46.4817,46.506,46.3417,46.3661,95700.0
2009-08-10 13:00:00,76.2,76.25,75.93,75.95,91400.0,46.3721,46.4026,46.2078,46.22,91400.0
2009-08-10 13:30:00,75.95,76.03,75.85,75.96,143400.0,46.22,46.2687,46.1591,46.2261,143400.0
2009-08-10 14:00:00,75.97,76.06,75.7,75.72,90900.0,46.2322,46.2869,46.0679,46.08,90900.0
2009-08-10 14:30:00,75.72,75.84,75.61,75.73,83500.0,46.08,46.1531,46.0131,46.0861,83500.0
2009-08-10 15:00:00,75.72,75.89,75.63,75.8,216100.0,46.08,46.1835,46.0253,46.1287,216100.0
2009-08-10 15:30:00,75.8,76.11,75.71,76.08,323000.0,46.1287,46.3174,46.0739,46.2991,323000.0
2009-08-11 09:30:00,76.1,76.1,75.25,75.9,434500.0,46.3113,46.3113,45.794,46.1896,434500.0
2009-08-11 10:00:00,75.9,75.9,75.2,75.28,192200.0,46.1896,46.1896,45.7636,45.8123,192200.0
2009-08-11 10:30:00,75.28,75.53,75.25,75.38,114000.0,45.8123,45.9644,45.794,45.8731,114000.0
2009-08-11 11:00:00,75.38,75.42,75.21,75.31,128100.0,45.8731,45.8975,45.7697,45.8305,128100.0
2009-08-11 11:30:00,75.33,75.33,75.21,75.24,55700.0,45.8427,45.8427,45.7697,45.7879,55700.0
2009-08-11 12:00:00,75.24,75.4,75.2,75.28,131300.0,45.7879,45.8853,45.7636,45.8123,131300.0
2009-08-11 12:30:00,75.27,75.36,75.11,75.13,60500.0,45.8062,45.861,45.7088,45.721,60500.0
2009-08-11 13:00:00,75.13,75.37,75.06,75.23,74700.0,45.721,45.867,45.6784,45.7818,74700.0
2009-08-11 13:30:00,75.23,75.49,75.23,75.35,47600.0,45.7818,45.9401,45.7818,45.8549,47600.0
2009-08-11 14:00:00,75.36,75.7,75.35,75.59,226400.0,45.861,46.0679,45.8549,46.0009,226400.0
2009-08-11 14:30:00,75.59,75.61,75.31,75.45,120600.0,46.0009,46.0131,45.8305,45.9157,120600.0
2009-08-11 15:00:00,75.46,75.52,75.21,75.25,154700.0,45.9218,45.9583,45.7697,45.794,154700.0
2009-08-11 15:30:00,75.27,75.39,75.05,75.15,480800.0,45.8062,45.8792,45.6723,45.7332,480800.0
2009-08-12 09:30:00,75.3,75.9,75.01,75.58,128000.0,45.8244,46.1896,45.648,45.9948,128000.0
2009-08-12 10:00:00,75.61,75.69,75.0,75.44,272100.0,46.0131,46.0618,45.6419,45.9096,272100.0
2009-08-12 10:30:00,75.42,75.42,75.15,75.26,194500.0,45.8975,45.8975,45.7332,45.8001,194500.0
2009-08-12 11:00:00,75.26,75.46,75.22,75.41,136800.0,45.8001,45.9218,45.7758,45.8914,136800.0
2009-08-12 11:30:00,75.41,75.46,75.2,75.22,118700.0,45.8914,45.9218,45.7636,45.7758,118700.0
2009-08-12 12:00:00,75.22,75.43,75.2,75.37,168900.0,45.7758,45.9036,45.7636,45.867,168900.0
2009-08-12 12:30:00,75.38,75.64,75.35,75.64,90300.0,45.8731,46.0313,45.8549,46.0313,90300.0
2009-08-12 13:00:00,75.65,76.04,75.62,75.98,130500.0,46.0374,46.2748,46.0192,46.2383,130500.0
2009-08-12 13:30:00,76.0,76.14,75.94,76.09,116500.0,46.2504,46.3356,46.2139,46.3052,116500.0
2009-08-12 14:00:00,76.11,76.11,75.52,75.56,181700.0,46.3174,46.3174,45.9583,45.9827,181700.0
2009-08-12 14:30:00,75.56,76.25,75.45,76.25,194800.0,45.9827,46.4026,45.9157,46.4026,194800.0
2009-08-12 15:00:00,76.25,76.34,75.9,75.93,237600.0,46.4026,46.4573,46.1896,46.2078,237600.0
2009-08-12 15:30:00,75.94,76.25,75.54,75.68,484700.0,46.2139,46.4026,45.9705,46.0557,484700.0
2009-08-13 09:30:00,75.5,75.77,74.75,75.11,206000.0,45.9462,46.1105,45.4897,45.7088,206000.0
2009-08-13 10:00:00,75.11,75.7,74.94,75.3,129100.0,45.7088,46.0679,45.6054,45.8244,129100.0
2009-08-13 10:30:00,75.31,75.41,75.11,75.27,106800.0,45.8305,45.8914,45.7088,45.8062,106800.0
2009-08-13 11:00:00,75.27,75.42,75.11,75.35,109200.0,45.8062,45.8975,45.7088,45.8549,109200.0
2009-08-13 11:30:00,75.34,75.38,75.17,75.36,82000.0,45.8488,45.8731,45.7453,45.861,82000.0
2009-08-13 12:00:00,75.37,75.42,75.19,75.29,188300.0,45.867,45.8975,45.7575,45.8184,188300.0
2009-08-13 12:30:00,75.29,75.32,75.2,75.25,94900.0,45.8184,45.8366,45.7636,45.794,94900.0
2009-08-13 13:00:00,75.25,75.5,75.17,75.28,87900.0,45.794,45.9462,45.7453,45.8123,87900.0
2009-08-13 13:30:00,75.27,75.36,75.13,75.22,57600.0,45.8062,45.861,45.721,45.7758,57600.0
2009-08-13 14:00:00,75.24,75.26,75.0,75.18,130500.0,45.7879,45.8001,45.6419,45.7514,130500.0
2009-08-13 14:30:00,75.19,75.29,75.01,75.01,87400.0,45.7575,45.8184,45.648,45.648,87400.0
2009-08-13 15:00:00,75.03,75.42,75.02,75.29,131100.0,45.6601,45.8975,45.654,45.8184,131100.0
2009-08-13 15:30:00,75.3,75.48,75.24,75.4,381500.0,45.8244,45.934,45.7879,45.8853,381500.0
2009-08-14 09:30:00,75.53,75.75,74.79,74.91,237500.0,45.9644,46.0983,45.5141,45.5871,237500.0
2009-08-14 10:00:00,74.91,74.91,74.18,74.51,193100.0,45.5871,45.5871,45.1429,45.3437,193100.0
2009-08-14 10:30:00,74.5,74.57,74.15,74.5,163000.0,45.3376,45.3802,45.1246,45.3376,163000.0
2009-08-14 11:00:00,74.5,74.64,74.18,74.22,123100.0,45.3376,45.4228,45.1429,45.1672,123100.0
2009-08-14 11:30:00,74.24,74.52,74.11,74.41,88700.0,45.1794,45.3498,45.1003,45.2828,88700.0
2009-08-14 12:00:00,74.39,74.53,74.31,74.5,96400.0,45.2707,45.3559,45.222,45.3376,96400.0
2009-08-14 12:30:00,74.5,74.69,74.43,74.61,65000.0,45.3376,45.4532,45.295,45.4045,65000.0
2009-08-14 13:00:00,74.61,74.68,74.44,74.53,129500.0,45.4045,45.4471,45.3011,45.3559,129500.0
2009-08-14 13:30:00,74.54,74.57,74.43,74.53,71400.0,45.3619,45.3802,45.295,45.3559,71400.0
2009-08-14 14:00:00,74.53,74.54,74.37,74.48,82500.0,45.3559,45.3619,45.2585,45.3254,82500.0
2009-08-14 14:30:00,74.48,74.57,74.43,74.55,81300.0,45.3254,45.3802,45.295,45.368,81300.0
2009-08-14 15:00:00,74.53,74.57,74.28,74.28,129600.0,45.3559,45.3802,45.2037,45.2037,129600.0
2009-08-14 15:30:00,74.29,74.62,74.23,74.62,385300.0,45.2098,45.4106,45.1733,45.4106,385300.0
2009-08-17 09:30:00,73.83,74.35,73.6,73.79,292300.0,44.9299,45.2463,44.7899,44.9055,292300.0
2009-08-17 10:00:00,73.78,73.88,73.72,73.78,169500.0,44.8994,44.9603,44.8629,44.8994,169500.0
2009-08-17 10:30:00,73.78,74.15,73.78,73.97,108700.0,44.8994,45.1246,44.8994,45.0151,108700.0
2009-08-17 11:00:00,73.97,74.41,73.95,74.41,175600.0,45.0151,45.2828,45.0029,45.2828,175600.0
2009-08-17 11:30:00,74.39,74.51,74.23,74.5,123000.0,45.2707,45.3437,45.1733,45.3376,123000.0
2009-08-17 12:00:00,74.5,74.58,74.33,74.38,81300.0,45.3376,45.3863,45.2341,45.2646,81300.0
2009-08-17 12:30:00,74.38,74.59,74.32,74.53,94700.0,45.2646,45.3924,45.2281,45.3559,94700.0
2009-08-17 13:00:00,74.52,74.52,74.23,74.31,141700.0,45.3498,45.3498,45.1733,45.222,141700.0
2009-08-17 13:30:00,74.32,74.32,74.06,74.18,121900.0,45.2281,45.2281,45.0698,45.1429,121900.0
2009-08-17 14:00:00,74.17,74.21,74.0,74.15,108900.0,45.1368,45.1611,45.0333,45.1246,108900.0
2009-08-17 14:30:00,74.16,74.21,73.9,74.0,133700.0,45.1307,45.1611,44.9725,45.0333,133700.0
2009-08-17 15:00:00,74.0,74.11,73.88,74.05,227600.0,45.0333,45.1003,44.9603,45.0637,227600.0
2009-08-17 15:30:00,74.04,74.11,73.9,73.96,366500.0,45.0577,45.1003,44.9725,45.009,366500.0
2009-08-18 09:30:00,74.21,74.8,73.61,73.9,245500.0,45.1611,45.5202,44.796,44.9725,245500.0
2009-08-18 10:00:00,73.9,74.15,73.81,73.86,138700.0,44.9725,45.1246,44.9177,44.9481,138700.0
2009-08-18 10:30:00,73.82,74.04,73.8,73.86,75900.0,44.9238,45.0577,44.9116,44.9481,75900.0
2009-08-18 11:00:00,73.88,74.0,73.81,73.95,118900.0,44.9603,45.0333,44.9177,45.0029,118900.0
2009-08-18 11:30:00,73.97,74.13,73.95,73.97,202300.0,45.0151,45.1124,45.0029,45.0151,202300.0
2009-08-18 12:00:00,73.95,74.14,73.89,73.99,128700.0,45.0029,45.1185,44.9664,45.0272,128700.0
2009-08-18 12:30:00,73.98,74.07,73.87,73.91,90900.0,45.0211,45.0759,44.9542,44.9785,90900.0
2009-08-18 13:00:00,73.95,74.21,73.94,74.2,148900.0,45.0029,45.1611,44.9968,45.155,148900.0
2009-08-18 13:30:00,74.2,74.23,73.94,74.07,68400.0,45.155,45.1733,44.9968,45.0759,68400.0
2009-08-18 14:00:00,74.07,74.35,74.06,74.35,63200.0,45.0759,45.2463,45.0698,45.2463,63200.0
2009-08-18 14:30:00,74.38,74.4,74.04,74.13,75500.0,45.2646,45.2767,45.0577,45.1124,75500.0
2009-08-18 15:00:00,74.14,74.29,74.08,74.17,134200.0,45.1185,45.2098,45.082,45.1368,134200.0
2009-08-18 15:30:00,74.18,74.21,73.9,74.06,409700.0,45.1429,45.1611,44.9725,45.0698,409700.0
2009-08-19 09:30:00,73.78,73.78,73.32,73.55,209900.0,44.8994,44.8994,44.6195,44.7595,209900.0
2009-08-19 10:00:00,73.54,73.79,73.5,73.58,75100.0,44.7534,44.9055,44.729,44.7777,75100.0
2009-08-19 10:30:00,73.6,73.75,73.21,73.37,186400.0,44.7899,44.8812,44.5526,44.6499,186400.0
2009-08-19 11:00:00,73.38,73.61,73.31,73.56,117900.0,44.656,44.796,44.6134,44.7655,117900.0
2009-08-19 11:30:00,73.56,74.0,73.45,73.98,124500.0,44.7655,45.0333,44.6986,45.0211,124500.0
2009-08-19 12:00:00,73.97,74.13,73.69,73.73,279300.0,45.0151,45.1124,44.8447,44.869,279300.0
2009-08-19 12:30:00,73.73,73.75,73.59,73.61,109800.0,44.869,44.8812,44.7838,44.796,109800.0
2009-08-19 13:00:00,73.63,73.9,73.54,73.56,164900.0,44.8081,44.9725,44.7534,44.7655,164900.0
2009-08-19 13:30:00,73.55,73.66,73.46,73.64,109400.0,44.7595,44.8264,44.7047,44.8142,109400.0
2009-08-19 14:00:00,73.63,73.75,73.58,73.66,97100.0,44.8081,44.8812,44.7777,44.8264,97100.0
2009-08-19 14:30:00,73.65,73.74,73.57,73.57,164600.0,44.8203,44.8751,44.7716,44.7716,164600.0
2009-08-19 15:00:00,73.59,73.66,73.49,73.65,161700.0,44.7838,44.8264,44.7229,44.8203,161700.0
2009-08-19 15:30:00,73.66,73.74,73.49,73.74,265500.0,44.8264,44.8751,44.7229,44.8751,265500.0
2009-08-20 09:30:00,73.72,74.06,73.5,73.8,176900.0,44.8629,45.0698,44.729,44.9116,176900.0
2009-08-20 10:00:00,73.8,73.9,73.5,73.66,179900.0,44.9116,44.9725,44.729,44.8264,179900.0
2009-08-20 10:30:00,73.67,73.86,73.64,73.64,81900.0,44.8325,44.9481,44.8142,44.8142,81900.0
2009-08-20 11:00:00,73.64,73.75,73.58,73.75,109400.0,44.8142,44.8812,44.7777,44.8812,109400.0
2009-08-20 11:30:00,73.74,73.78,73.56,73.69,158600.0,44.8751,44.8994,44.7655,44.8447,158600.0
2009-08-20 12:00:00,73.7,73.81,73.65,73.81,104500.0,44.8507,44.9177,44.8203,44.9177,104500.0
2009-08-20 12:30:00,73.8,74.05,73.78,73.93,105200.0,44.9116,45.0637,44.8994,44.9907,105200.0
2009-08-20 13:00:00,73.94,74.24,73.91,74.2,291800.0,44.9968,45.1794,44.9785,45.155,291800.0
2009-08-20 13:30:00,74.22,74.28,74.07,74.22,232200.0,45.1672,45.2037,45.0759,45.1672,232200.0
2009-08-20 14:00:00,74.23,74.44,74.16,74.24,249800.0,45.1733,45.3011,45.1307,45.1794,249800.0
2009-08-20 14:30:00,74.23,74.4,74.04,74.39,117400.0,45.1733,45.2767,45.0577,45.2707,117400.0
2009-08-20 15:00:00,74.4,74.68,74.39,74.65,234700.0,45.2767,45.4471,45.2707,45.4289,234700.0
2009-08-20 15:30:00,74.66,74.73,74.39,74.51,678600.0,45.435,45.4776,45.2707,45.3437,678600.0
2009-08-21 09:30:00,75.19,75.19,74.22,74.6,422500.0,45.7575,45.7575,45.1672,45.3984,422500.0
2009-08-21 10:00:00,74.64,75.15,74.63,74.91,288000.0,45.4228,45.7332,45.4167,45.5871,288000.0
2009-08-21 10:30:00,74.89,75.1,74.87,75.02,164700.0,45.5749,45.7027,45.5628,45.654,164700.0
2009-08-21 11:00:00,75.02,75.11,74.96,75.01,184900.0,45.654,45.7088,45.6175,45.648,184900.0
2009-08-21 11:30:00,75.02,75.38,75.02,75.2,142600.0,45.654,45.8731,45.654,45.7636,142600.0
2009-08-21 12:00:00,75.22,75.31,74.99,75.08,217400.0,45.7758,45.8305,45.6358,45.6906,217400.0
2009-08-21 12:30:00,75.09,75.1,74.85,74.88,130500.0,45.6966,45.7027,45.5506,45.5688,130500.0
2009-08-21 13:00:00,74.89,75.01,74.86,74.91,110100.0,45.5749,45.648,45.5567,45.5871,110100.0
2009-08-21 13:30:00,74.91,75.0,74.79,74.9,135500.0,45.5871,45.6419,45.5141,45.581,135500.0
2009-08-21 14:00:00,74.9,74.97,74.69,74.97,137700.0,45.581,45.6236,45.4532,45.6236,137700.0
2009-08-21 14:30:00,74.97,75.18,74.88,75.17,303100.0,45.6236,45.7514,45.5688,45.7453,303100.0
2009-08-21 15:00:00,75.17,75.34,75.06,75.1,368600.0,45.7453,45.8488,45.6784,45.7027,368600.0
2009-08-21 15:30:00,75.09,75.15,74.81,74.95,631600.0,45.6966,45.7332,45.5262,45.6114,631600.0
2009-08-24 09:30:00,75.27,75.27,73.97,74.05,392300.0,45.8062,45.8062,45.0151,45.0637,392300.0
2009-08-24 10:00:00,74.04,74.2,73.73,73.99,448300.0,45.0577,45.155,44.869,45.0272,448300.0
2009-08-24 10:30:00,73.98,74.63,73.86,74.54,513200.0,45.0211,45.4167,44.9481,45.3619,513200.0
2009-08-24 11:00:00,74.57,74.63,74.31,74.48,315900.0,45.3802,45.4167,45.222,45.3254,315900.0
2009-08-24 11:30:00,74.49,74.72,74.43,74.49,185100.0,45.3315,45.4715,45.295,45.3315,185100.0
2009-08-24 12:00:00,74.52,74.6,74.42,74.44,156500.0,45.3498,45.3984,45.2889,45.3011,156500.0
2009-08-24 12:30:00,74.44,74.89,74.44,74.76,219700.0,45.3011,45.5749,45.3011,45.4958,219700.0
2009-08-24 13:00:00,74.76,74.88,74.4,74.46,311200.0,45.4958,45.5688,45.2767,45.3133,311200.0
2009-08-24 13:30:00,74.46,74.55,74.22,74.25,237300.0,45.3133,45.368,45.1672,45.1855,237300.0
2009-08-24 14:00:00,74.28,74.36,74.06,74.12,187500.0,45.2037,45.2524,45.0698,45.1063,187500.0
2009-08-24 14:30:00,74.12,74.5,74.06,74.44,191100.0,45.1063,45.3376,45.0698,45.3011,191100.0
2009-08-24 15:00:00,74.43,74.66,74.34,74.6,213700.0,45.295,45.435,45.2402,45.3984,213700.0
2009-08-24 15:30:00,74.6,74.83,74.51,74.78,430000.0,45.3984,45.5384,45.3437,45.508,430000.0
2009-08-25 09:30:00,75.25,75.96,74.65,75.26,490800.0,45.794,46.2261,45.4289,45.8001,490800.0
2009-08-25 10:00:00,75.29,75.73,75.21,75.34,380800.0,45.8184,46.0861,45.7697,45.8488,380800.0
2009-08-25 10:30:00,75.34,75.56,75.17,75.22,475300.0,45.8488,45.9827,45.7453,45.7758,475300.0
2009-08-25 11:00:00,75.25,75.28,75.0,75.14,324500.0,45.794,45.8123,45.6419,45.7271,324500.0
2009-08-25 11:30:00,75.14,75.23,75.04,75.05,220600.0,45.7271,45.7818,45.6662,45.6723,220600.0
2009-08-25 12:00:00,75.06,75.34,75.04,75.26,202900.0,45.6784,45.8488,45.6662,45.8001,202900.0
2009-08-25 12:30:00,75.26,75.36,74.49,74.51,293200.0,45.8001,45.861,45.3315,45.3437,293200.0
2009-08-25 13:00:00,74.53,74.55,74.22,74.25,563300.0,45.3559,45.368,45.1672,45.1855,563300.0
2009-08-25 13:30:00,74.24,74.47,74.2,74.39,275800.0,45.1794,45.3193,45.155,45.2707,275800.0
2009-08-25 14:00:00,74.4,74.51,74.27,74.48,375000.0,45.2767,45.3437,45.1976,45.3254,375000.0
2009-08-25 14:30:00,74.48,74.77,74.43,74.59,492800.0,45.3254,45.5019,45.295,45.3924,492800.0
2009-08-25 15:00:00,74.61,74.75,74.3,74.34,414400.0,45.4045,45.4897,45.2159,45.2402,414400.0
2009-08-25 15:30:00,74.35,74.51,74.24,74.39,707200.0,45.2463,45.3437,45.1794,45.2707,707200.0
2009-08-26 09:30:00,74.28,74.75,74.0,74.1,261100.0,45.2037,45.4897,45.0333,45.0942,261100.0
2009-08-26 10:00:00,74.12,74.4,73.99,74.29,420400.0,45.1063,45.2767,45.0272,45.2098,420400.0
2009-08-26 10:30:00,74.28,74.79,74.16,74.69,390500.0,45.2037,45.5141,45.1307,45.4532,390500.0
2009-08-26 11:00:00,74.69,74.73,74.17,74.45,245300.0,45.4532,45.4776,45.1368,45.3072,245300.0
2009-08-26 11:30:00,74.45,74.95,74.39,74.87,275800.0,45.3072,45.6114,45.2707,45.5628,275800.0
2009-08-26 12:00:00,74.87,74.94,74.71,74.85,199600.0,45.5628,45.6054,45.4654,45.5506,199600.0
2009-08-26 12:30:00,74.85,74.87,74.58,74.78,166400.0,45.5506,45.5628,45.3863,45.508,166400.0
2009-08-26 13:00:00,74.76,74.84,74.56,74.58,211800.0,45.4958,45.5445,45.3741,45.3863,211800.0
2009-08-26 13:30:00,74.58,75.0,74.58,75.0,260000.0,45.3863,45.6419,45.3863,45.6419,260000.0
2009-08-26 14:00:00,75.0,75.09,74.84,74.98,311700.0,45.6419,45.6966,45.5445,45.6297,311700.0
2009-08-26 14:30:00,74.98,75.09,74.75,74.75,281300.0,45.6297,45.6966,45.4897,45.4897,281300.0
2009-08-26 15:00:00,74.75,74.85,74.67,74.72,316300.0,45.4897,45.5506,45.441,45.4715,316300.0
2009-08-26 15:30:00,74.72,74.92,74.56,74.63,674600.0,45.4715,45.5932,45.3741,45.4167,674600.0
2009-08-27 09:30:00,74.97,75.51,74.66,75.01,534900.0,45.6236,45.9522,45.435,45.648,534900.0
2009-08-27 10:00:00,74.99,75.33,74.94,75.25,379000.0,45.6358,45.8427,45.6054,45.794,379000.0
2009-08-27 10:30:00,75.25,75.44,75.1,75.11,272600.0,45.794,45.9096,45.7027,45.7088,272600.0
2009-08-27 11:00:00,75.11,75.51,75.05,75.48,190800.0,45.7088,45.9522,45.6723,45.934,190800.0
2009-08-27 11:30:00,75.47,75.92,75.34,75.9,226900.0,45.9279,46.2017,45.8488,46.1896,226900.0
2009-08-27 12:00:00,75.92,75.95,75.51,75.8,230500.0,46.2017,46.22,45.9522,46.1287,230500.0
2009-08-27 12:30:00,75.79,75.89,75.45,75.45,391000.0,46.1226,46.1835,45.9157,45.9157,391000.0
2009-08-27 13:00:00,75.48,75.52,75.2,75.44,278300.0,45.934,45.9583,45.7636,45.9096,278300.0
2009-08-27 13:30:00,75.45,75.59,75.3,75.39,234700.0,45.9157,46.0009,45.8244,45.8792,234700.0
2009-08-27 14:00:00,75.39,75.88,75.37,75.78,152500.0,45.8792,46.1774,45.867,46.1165,152500.0
2009-08-27 14:30:00,75.78,75.92,75.71,75.76,242300.0,46.1165,46.2017,46.0739,46.1044,242300.0
2009-08-27 15:00:00,75.78,75.79,75.46,75.54,469500.0,46.1165,46.1226,45.9218,45.9705,469500.0
2009-08-27 15:30:00,75.56,75.73,75.44,75.55,477400.0,45.9827,46.0861,45.9096,45.9766,477400.0
2009-08-28 09:30:00,75.74,75.87,74.77,74.87,468800.0,46.4427,46.5225,45.8479,45.9093,468800.0
2009-08-28 10:00:00,74.88,75.07,74.51,74.55,325700.0,45.9154,46.0319,45.6885,45.713,325700.0
2009-08-28 10:30:00,74.55,74.98,74.52,74.97,170600.0,45.713,45.9767,45.6947,45.9706,170600.0
2009-08-28 11:00:00,74.96,75.06,74.82,74.94,196500.0,45.9645,46.0258,45.8786,45.9522,196500.0
2009-08-28 11:30:00,74.96,74.96,74.7,74.76,131800.0,45.9645,45.9645,45.805,45.8418,131800.0
2009-08-28 12:00:00,74.78,74.86,74.68,74.71,191700.0,45.8541,45.9031,45.7928,45.8112,191700.0
2009-08-28 12:30:00,74.7,74.84,74.67,74.68,196300.0,45.805,45.8909,45.7866,45.7928,196300.0
2009-08-28 13:00:00,74.66,74.88,74.52,74.82,158400.0,45.7805,45.9154,45.6947,45.8786,158400.0
2009-08-28 13:30:00,74.82,74.92,74.67,74.79,103200.0,45.8786,45.9399,45.7866,45.8602,103200.0
2009-08-28 14:00:00,74.79,75.11,74.78,75.0,292100.0,45.8602,46.0564,45.8541,45.989,292100.0
2009-08-28 14:30:00,75.0,75.16,74.79,75.15,164500.0,45.989,46.0871,45.8602,46.081,164500.0
2009-08-28 15:00:00,75.15,75.23,74.94,75.14,160900.0,46.081,46.13,45.9522,46.0748,160900.0
2009-08-28 15:30:00,75.14,75.21,74.82,74.96,507600.0,46.0748,46.1178,45.8786,45.9645,507600.0
2009-08-31 09:30:00,74.9,74.9,73.79,74.49,394800.0,45.9277,45.9277,45.247,45.6763,394800.0
2009-08-31 10:00:00,74.5,74.64,74.23,74.3,140800.0,45.6824,45.7682,45.5168,45.5598,140800.0
2009-08-31 10:30:00,74.3,74.41,74.17,74.38,170300.0,45.5598,45.6272,45.48,45.6088,170300.0
2009-08-31 11:00:00,74.4,74.67,74.22,74.36,142000.0,45.6211,45.7866,45.5107,45.5965,142000.0
2009-08-31 11:30:00,74.36,74.5,74.31,74.38,54000.0,45.5965,45.6824,45.5659,45.6088,54000.0
2009-08-31 12:00:00,74.38,74.55,74.3,74.42,87100.0,45.6088,45.713,45.5598,45.6333,87100.0
2009-08-31 12:30:00,74.42,74.5,74.32,74.39,65200.0,45.6333,45.6824,45.572,45.6149,65200.0
2009-08-31 13:00:00,74.38,74.68,74.31,74.58,71700.0,45.6088,45.7928,45.5659,45.7314,71700.0
2009-08-31 13:30:00,74.58,74.7,74.46,74.58,186600.0,45.7314,45.805,45.6579,45.7314,186600.0
2009-08-31 14:00:00,74.57,74.79,74.5,74.71,95600.0,45.7253,45.8602,45.6824,45.8112,95600.0
2009-08-31 14:30:00,74.67,75.05,74.65,74.86,137700.0,45.7866,46.0196,45.7744,45.9031,137700.0
2009-08-31 15:00:00,74.86,74.9,74.65,74.89,163900.0,45.9031,45.9277,45.7744,45.9215,163900.0
2009-08-31 15:30:00,74.89,75.07,74.85,75.0,382000.0,45.9215,46.0319,45.897,45.989,382000.0
2009-09-01 09:30:00,76.0,77.0,75.8,76.52,1179000.0,46.6022,47.2154,46.4795,46.921,1179000.0
2009-09-01 10:00:00,76.53,76.78,75.71,76.3,608900.0,46.9272,47.0805,46.4243,46.7861,608900.0
2009-09-01 10:30:00,76.34,76.41,75.92,75.99,320700.0,46.8107,46.8536,46.5531,46.596,320700.0
2009-09-01 11:00:00,75.98,75.99,75.4,75.57,492100.0,46.5899,46.596,46.2343,46.3385,492100.0
2009-09-01 11:30:00,75.56,75.56,75.13,75.32,252300.0,46.3324,46.3324,46.0687,46.1852,252300.0
2009-09-01 12:00:00,75.29,75.38,74.99,75.27,254900.0,46.1668,46.222,45.9829,46.1545,254900.0
2009-09-01 12:30:00,75.28,75.51,75.22,75.41,192600.0,46.1607,46.3017,46.1239,46.2404,192600.0
2009-09-01 13:00:00,75.41,75.46,75.01,75.11,173400.0,46.2404,46.271,45.9951,46.0564,173400.0
2009-09-01 13:30:00,75.1,75.55,74.97,75.52,343000.0,46.0503,46.3262,45.9706,46.3078,343000.0
2009-09-01 14:00:00,75.51,75.66,75.43,75.65,137500.0,46.3017,46.3937,46.2527,46.3876,137500.0
2009-09-01 14:30:00,75.66,75.85,75.42,75.54,159900.0,46.3937,46.5102,46.2465,46.3201,159900.0
2009-09-01 15:00:00,75.55,75.58,75.4,75.47,243600.0,46.3262,46.3446,46.2343,46.2772,243600.0
2009-09-01 15:30:00,75.47,75.75,75.41,75.57,741700.0,46.2772,46.4489,46.2404,46.3385,741700.0
2009-09-02 09:30:00,75.34,75.93,75.1,75.53,375800.0,46.1975,46.5592,46.0503,46.314,375800.0
2009-09-02 10:00:00,75.51,75.89,75.32,75.5,271900.0,46.3017,46.5347,46.1852,46.2956,271900.0
2009-09-02 10:30:00,75.51,75.75,75.3,75.41,256300.0,46.3017,46.4489,46.1729,46.2404,256300.0
2009-09-02 11:00:00,75.4,75.44,74.72,74.74,430400.0,46.2343,46.2588,45.8173,45.8296,430400.0
2009-09-02 11:30:00,74.75,74.85,74.51,74.56,312700.0,45.8357,45.897,45.6885,45.7192,312700.0
2009-09-02 12:00:00,74.56,74.79,74.42,74.75,187700.0,45.7192,45.8602,45.6333,45.8357,187700.0
2009-09-02 12:30:00,74.75,74.91,74.68,74.78,148000.0,45.8357,45.9338,45.7928,45.8541,148000.0
2009-09-02 13:00:00,74.79,74.86,74.67,74.75,103000.0,45.8602,45.9031,45.7866,45.8357,103000.0
2009-09-02 13:30:00,74.77,74.82,74.67,74.68,116400.0,45.8479,45.8786,45.7866,45.7928,116400.0
2009-09-02 14:00:00,74.69,74.9,74.64,74.86,302300.0,45.7989,45.9277,45.7682,45.9031,302300.0
2009-09-02 14:30:00,74.85,74.99,74.76,74.9,211400.0,45.897,45.9829,45.8418,45.9277,211400.0
2009-09-02 15:00:00,74.9,74.93,74.74,74.76,292500.0,45.9277,45.9461,45.8296,45.8418,292500.0
2009-09-02 15:30:00,74.75,74.8,74.46,74.52,661400.0,45.8357,45.8663,45.6579,45.6947,661400.0
2009-09-03 09:30:00,74.97,75.34,74.6,74.86,403400.0,45.9706,46.1975,45.7437,45.9031,403400.0
2009-09-03 10:00:00,74.84,74.97,73.94,73.95,293500.0,45.8909,45.9706,45.339,45.3451,293500.0
2009-09-03 10:30:00,73.95,73.95,73.45,73.72,424700.0,45.3451,45.3451,45.0385,45.2041,424700.0
2009-09-03 11:00:00,73.72,73.93,73.72,73.83,167300.0,45.2041,45.3329,45.2041,45.2716,167300.0
2009-09-03 11:30:00,73.82,73.92,73.68,73.81,150100.0,45.2654,45.3267,45.1796,45.2593,150100.0
2009-09-03 12:00:00,73.81,74.28,73.75,74.28,156700.0,45.2593,45.5475,45.2225,45.5475,156700.0
2009-09-03 12:30:00,74.28,74.36,74.09,74.22,169400.0,45.5475,45.5965,45.431,45.5107,169400.0
2009-09-03 13:00:00,74.22,74.48,74.22,74.38,120000.0,45.5107,45.6701,45.5107,45.6088,120000.0
2009-09-03 13:30:00,74.39,74.5,74.28,74.35,115000.0,45.6149,45.6824,45.5475,45.5904,115000.0
2009-09-03 14:00:00,74.35,74.42,74.23,74.41,97400.0,45.5904,45.6333,45.5168,45.6272,97400.0
2009-09-03 14:30:00,74.4,74.48,74.28,74.41,104200.0,45.6211,45.6701,45.5475,45.6272,104200.0
2009-09-03 15:00:00,74.43,74.68,74.43,74.67,162000.0,45.6395,45.7928,45.6395,45.7866,162000.0
2009-09-03 15:30:00,74.67,74.82,74.55,74.69,610600.0,45.7866,45.8786,45.713,45.7989,610600.0
2009-09-04 09:30:00,74.91,75.25,74.5,74.67,200200.0,45.9338,46.1423,45.6824,45.7866,200200.0
2009-09-04 10:00:00,74.69,75.31,74.67,75.12,155800.0,45.7989,46.1791,45.7866,46.0626,155800.0
2009-09-04 10:30:00,75.12,75.19,74.85,74.96,183500.0,46.0626,46.1055,45.897,45.9645,183500.0
2009-09-04 11:00:00,74.97,75.04,74.79,74.97,123500.0,45.9706,46.0135,45.8602,45.9706,123500.0
2009-09-04 11:30:00,74.96,75.08,74.84,75.07,130900.0,45.9645,46.038,45.8909,46.0319,130900.0
2009-09-04 12:00:00,75.08,75.47,75.05,75.47,125800.0,46.038,46.2772,46.0196,46.2772,125800.0
2009-09-04 12:30:00,75.48,75.57,75.36,75.46,68600.0,46.2833,46.3385,46.2097,46.271,68600.0
2009-09-04 13:00:00,75.46,75.58,75.31,75.52,104600.0,46.271,46.3446,46.1791,46.3078,104600.0
2009-09-04 13:30:00,75.52,75.57,75.3,75.36,180100.0,46.3078,46.3385,46.1729,46.2097,180100.0
2009-09-04 14:00:00,75.37,75.56,75.36,75.4,86500.0,46.2159,46.3324,46.2097,46.2343,86500.0
2009-09-04 14:30:00,75.41,75.58,75.37,75.46,122700.0,46.2404,46.3446,46.2159,46.271,122700.0
2009-09-04 15:00:00,75.47,75.53,75.3,75.43,168000.0,46.2772,46.314,46.1729,46.2527,168000.0
2009-09-04 15:30:00,75.43,75.49,75.25,75.29,415000.0,46.2527,46.2894,46.1423,46.1668,415000.0
2009-09-08 09:30:00,75.19,75.69,74.51,74.53,474600.0,46.1055,46.4121,45.6885,45.7008,474600.0
2009-09-08 10:00:00,74.53,74.6,74.25,74.43,403800.0,45.7008,45.7437,45.5291,45.6395,403800.0
2009-09-08 10:30:00,74.45,74.67,74.34,74.37,237100.0,45.6517,45.7866,45.5843,45.6027,237100.0
2009-09-08 11:00:00,74.37,74.6,74.33,74.56,209900.0,45.6027,45.7437,45.5781,45.7192,209900.0
2009-09-08 11:30:00,74.56,74.6,74.25,74.29,261700.0,45.7192,45.7437,45.5291,45.5536,261700.0
2009-09-08 12:00:00,74.29,74.29,74.0,74.03,460000.0,45.5536,45.5536,45.3758,45.3942,460000.0
2009-09-08 12:30:00,74.02,74.36,74.0,74.13,235100.0,45.3881,45.5965,45.3758,45.4555,235100.0
2009-09-08 13:00:00,74.13,74.13,73.9,73.92,242000.0,45.4555,45.4555,45.3145,45.3267,242000.0
2009-09-08 13:30:00,73.92,74.15,73.77,74.15,223900.0,45.3267,45.4678,45.2348,45.4678,223900.0
2009-09-08 14:00:00,74.14,74.18,73.65,73.67,365700.0,45.4616,45.4862,45.1612,45.1734,365700.0
2009-09-08 14:30:00,73.68,74.14,73.68,73.96,241500.0,45.1796,45.4616,45.1796,45.3513,241500.0
2009-09-08 15:00:00,73.96,74.05,73.84,74.02,272500.0,45.3513,45.4065,45.2777,45.3881,272500.0
2009-09-08 15:30:00,74.04,74.32,73.97,74.24,1560000.0,45.4003,45.572,45.3574,45.523,1560000.0
2009-09-09 09:30:00,73.86,74.1,73.29,73.41,810300.0,45.2899,45.4371,44.9404,45.014,810300.0
2009-09-09 10:00:00,73.41,73.6,72.9,73.15,829000.0,45.014,45.1305,44.7013,44.8546,829000.0
2009-09-09 10:30:00,73.15,73.15,72.57,72.92,532300.0,44.8546,44.8546,44.4989,44.7136,532300.0
2009-09-09 11:00:00,72.94,73.27,72.94,73.14,313500.0,44.7258,44.9282,44.7258,44.8485,313500.0
2009-09-09 11:30:00,73.16,73.22,72.86,72.87,339900.0,44.8607,44.8975,44.6768,44.6829,339900.0
2009-09-09 12:00:00,72.89,72.97,72.77,72.86,241500.0,44.6952,44.7442,44.6216,44.6768,241500.0
2009-09-09 12:30:00,72.85,72.96,72.77,72.81,373900.0,44.6706,44.7381,44.6216,44.6461,373900.0
2009-09-09 13:00:00,72.8,73.16,72.7,72.92,701600.0,44.64,44.8607,44.5787,44.7136,701600.0
2009-09-09 13:30:00,72.92,73.29,72.92,73.23,434500.0,44.7136,44.9404,44.7136,44.9036,434500.0
2009-09-09 14:00:00,73.21,73.35,73.0,73.03,421100.0,44.8914,44.9772,44.7626,44.781,421100.0
2009-09-09 14:30:00,73.04,73.13,72.86,73.04,371000.0,44.7871,44.8423,44.6768,44.7871,371000.0
2009-09-09 15:00:00,73.05,73.32,73.03,73.21,363800.0,44.7933,44.9588,44.781,44.8914,363800.0
2009-09-09 15:30:00,73.21,73.29,73.05,73.08,1176300.0,44.8914,44.9404,44.7933,44.8117,1176300.0
2009-09-10 09:30:00,73.26,73.37,72.2,72.7,552900.0,44.922,44.9895,44.2721,44.5787,552900.0
2009-09-10 10:00:00,72.7,72.7,72.4,72.57,252600.0,44.5787,44.5787,44.3947,44.4989,252600.0
2009-09-10 10:30:00,72.58,72.79,72.47,72.79,252900.0,44.5051,44.6338,44.4376,44.6338,252900.0
2009-09-10 11:00:00,72.8,73.11,72.75,72.81,261200.0,44.64,44.8301,44.6093,44.6461,261200.0
2009-09-10 11:30:00,72.8,73.52,72.78,73.46,477100.0,44.64,45.0815,44.6277,45.0447,477100.0
2009-09-10 12:00:00,73.46,73.88,73.39,73.86,243400.0,45.0447,45.3022,45.0018,45.2899,243400.0
2009-09-10 12:30:00,73.87,73.91,73.43,73.45,376000.0,45.2961,45.3206,45.0263,45.0385,376000.0
2009-09-10 13:00:00,73.43,73.8,73.38,73.43,297100.0,45.0263,45.2532,44.9956,45.0263,297100.0
2009-09-10 13:30:00,73.42,73.59,73.29,73.55,199500.0,45.0201,45.1244,44.9404,45.0999,199500.0
2009-09-10 14:00:00,73.55,73.64,73.47,73.59,135200.0,45.0999,45.155,45.0508,45.1244,135200.0
2009-09-10 14:30:00,73.59,73.62,73.26,73.28,397300.0,45.1244,45.1428,44.922,44.9343,397300.0
2009-09-10 15:00:00,73.28,73.6,73.25,73.54,316300.0,44.9343,45.1305,44.9159,45.0937,316300.0
2009-09-10 15:30:00,73.54,73.7,73.35,73.56,877200.0,45.0937,45.1918,44.9772,45.106,877200.0
2009-09-11 09:30:00,73.81,74.3,73.25,74.15,496300.0,45.2593,45.5598,44.9159,45.4678,496300.0
2009-09-11 10:00:00,74.14,74.49,74.01,74.32,376600.0,45.4616,45.6763,45.3819,45.572,376600.0
2009-09-11 10:30:00,74.33,75.0,74.32,74.76,497100.0,45.5781,45.989,45.572,45.8418,497100.0
2009-09-11 11:00:00,74.78,75.29,74.74,75.01,363500.0,45.8541,46.1668,45.8296,45.9951,363500.0
2009-09-11 11:30:00,75.01,75.09,74.89,74.99,273400.0,45.9951,46.0442,45.9215,45.9829,273400.0
2009-09-11 12:00:00,74.98,75.19,74.89,75.18,220000.0,45.9767,46.1055,45.9215,46.0994,220000.0
2009-09-11 12:30:00,75.18,75.19,74.78,75.04,249700.0,46.0994,46.1055,45.8541,46.0135,249700.0
2009-09-11 13:00:00,75.04,75.25,74.96,75.25,189000.0,46.0135,46.1423,45.9645,46.1423,189000.0
2009-09-11 13:30:00,75.26,75.29,75.06,75.14,266800.0,46.1484,46.1668,46.0258,46.0748,266800.0
2009-09-11 14:00:00,75.13,75.53,75.13,75.5,344300.0,46.0687,46.314,46.0687,46.2956,344300.0
2009-09-11 14:30:00,75.5,75.61,75.43,75.59,243000.0,46.2956,46.363,46.2527,46.3508,243000.0
2009-09-11 15:00:00,75.57,75.72,75.54,75.7,359900.0,46.3385,46.4305,46.3201,46.4182,359900.0
2009-09-11 15:30:00,75.7,75.78,75.53,75.68,1132900.0,46.4182,46.4673,46.314,46.4059,1132900.0
2009-09-14 09:30:00,74.91,75.46,74.46,75.42,347900.0,45.9338,46.271,45.6579,46.2465,347900.0
2009-09-14 10:00:00,75.42,76.45,75.39,76.01,533300.0,46.2465,46.8781,46.2281,46.6083,533300.0
2009-09-14 10:30:00,76.03,76.05,75.59,75.77,266500.0,46.6206,46.6328,46.3508,46.4611,266500.0
2009-09-14 11:00:00,75.78,75.85,75.57,75.64,161700.0,46.4673,46.5102,46.3385,46.3814,161700.0
2009-09-14 11:30:00,75.65,75.74,75.53,75.59,108400.0,46.3876,46.4427,46.314,46.3508,108400.0
2009-09-14 12:00:00,75.59,75.62,75.48,75.5,113900.0,46.3508,46.3692,46.2833,46.2956,113900.0
2009-09-14 12:30:00,75.5,75.6,75.38,75.38,236500.0,46.2956,46.3569,46.222,46.222,236500.0
2009-09-14 13:00:00,75.39,75.46,75.31,75.44,107100.0,46.2281,46.271,46.1791,46.2588,107100.0
2009-09-14 13:30:00,75.44,75.52,75.37,75.46,112600.0,46.2588,46.3078,46.2159,46.271,112600.0
2009-09-14 14:00:00,75.48,75.65,75.44,75.65,99600.0,46.2833,46.3876,46.2588,46.3876,99600.0
2009-09-14 14:30:00,75.65,75.75,75.42,75.5,123300.0,46.3876,46.4489,46.2465,46.2956,123300.0
2009-09-14 15:00:00,75.49,75.55,75.44,75.47,148500.0,46.2894,46.3262,46.2588,46.2772,148500.0
2009-09-14 15:30:00,75.47,75.62,75.46,75.57,336800.0,46.2772,46.3692,46.271,46.3385,336800.0
2009-09-15 09:30:00,75.66,76.13,75.02,75.72,477200.0,46.3937,46.6819,46.0012,46.4305,477200.0
2009-09-15 10:00:00,75.73,75.75,75.46,75.64,278700.0,46.4366,46.4489,46.271,46.3814,278700.0
2009-09-15 10:30:00,75.68,75.84,75.61,75.78,102700.0,46.4059,46.5041,46.363,46.4673,102700.0
2009-09-15 11:00:00,75.79,75.85,75.59,75.63,117600.0,46.4734,46.5102,46.3508,46.3753,117600.0
2009-09-15 11:30:00,75.62,76.02,75.62,75.97,226500.0,46.3692,46.6144,46.3692,46.5838,226500.0
2009-09-15 12:00:00,75.97,76.39,75.86,76.21,233100.0,46.5838,46.8413,46.5163,46.7309,233100.0
2009-09-15 12:30:00,76.21,76.24,75.9,75.92,94700.0,46.7309,46.7493,46.5408,46.5531,94700.0
2009-09-15 13:00:00,75.91,75.93,75.75,75.79,145000.0,46.547,46.5592,46.4489,46.4734,145000.0
2009-09-15 13:30:00,75.79,75.82,75.73,75.74,133000.0,46.4734,46.4918,46.4366,46.4427,133000.0
2009-09-15 14:00:00,75.75,75.81,75.7,75.74,122300.0,46.4489,46.4857,46.4182,46.4427,122300.0
2009-09-15 14:30:00,75.75,75.79,75.65,75.74,136300.0,46.4489,46.4734,46.3876,46.4427,136300.0
2009-09-15 15:00:00,75.75,75.88,75.59,75.8,193800.0,46.4489,46.5286,46.3508,46.4795,193800.0
2009-09-15 15:30:00,75.79,75.82,75.6,75.61,539800.0,46.4734,46.4918,46.3569,46.363,539800.0
2009-09-16 09:30:00,76.05,76.73,75.65,76.15,542100.0,46.6328,47.0498,46.3876,46.6941,542100.0
2009-09-16 10:00:00,76.14,76.24,75.65,75.7,157100.0,46.688,46.7493,46.3876,46.4182,157100.0
2009-09-16 10:30:00,75.7,75.86,75.51,75.81,123300.0,46.4182,46.5163,46.3017,46.4857,123300.0
2009-09-16 11:00:00,75.82,76.0,75.81,75.87,120800.0,46.4918,46.6022,46.4857,46.5225,120800.0
2009-09-16 11:30:00,75.86,75.99,75.77,75.99,140700.0,46.5163,46.596,46.4611,46.596,140700.0
2009-09-16 12:00:00,75.97,75.98,75.63,75.69,148900.0,46.5838,46.5899,46.3753,46.4121,148900.0
2009-09-16 12:30:00,75.69,75.73,75.53,75.67,108700.0,46.4121,46.4366,46.314,46.3998,108700.0
2009-09-16 13:00:00,75.7,75.82,75.58,75.75,281700.0,46.4182,46.4918,46.3446,46.4489,281700.0
2009-09-16 13:30:00,75.74,76.04,75.67,76.02,170200.0,46.4427,46.6267,46.3998,46.6144,170200.0
2009-09-16 14:00:00,76.0,76.5,75.97,76.46,317300.0,46.6022,46.9088,46.5838,46.8842,317300.0
2009-09-16 14:30:00,76.48,76.49,76.02,76.1,290000.0,46.8965,46.9026,46.6144,46.6635,290000.0
2009-09-16 15:00:00,76.09,76.14,75.81,76.1,331500.0,46.6574,46.688,46.4857,46.6635,331500.0
2009-09-16 15:30:00,76.11,76.28,76.02,76.18,581900.0,46.6696,46.7739,46.6144,46.7125,581900.0
2009-09-17 09:30:00,76.14,76.36,75.53,76.21,212800.0,46.688,46.8229,46.314,46.7309,212800.0
2009-09-17 10:00:00,76.22,76.5,75.91,76.39,294800.0,46.7371,46.9088,46.547,46.8413,294800.0
2009-09-17 10:30:00,76.39,76.65,76.29,76.64,216800.0,46.8413,47.0007,46.78,46.9946,216800.0
2009-09-17 11:00:00,76.63,77.01,76.62,76.96,284200.0,46.9885,47.2215,46.9823,47.1908,284200.0
2009-09-17 11:30:00,76.98,77.53,76.88,77.39,519600.0,47.2031,47.5403,47.1418,47.4545,519600.0
2009-09-17 12:00:00,77.37,77.91,77.15,77.75,522600.0,47.4422,47.7734,47.3073,47.6752,522600.0
2009-09-17 12:30:00,77.75,78.19,77.68,78.16,347900.0,47.6752,47.945,47.6323,47.9267,347900.0
2009-09-17 13:00:00,78.17,78.61,78.0,78.33,430000.0,47.9328,48.2026,47.8285,48.0309,430000.0
2009-09-17 13:30:00,78.33,78.87,78.3,78.85,358900.0,48.0309,48.362,48.0125,48.3497,358900.0
2009-09-17 14:00:00,78.84,79.26,78.84,79.05,471300.0,48.3436,48.6012,48.3436,48.4724,471300.0
2009-09-17 14:30:00,79.05,80.16,78.96,80.01,903800.0,48.4724,49.153,48.4172,49.061,903800.0
2009-09-17 15:00:00,80.01,80.16,79.51,80.15,1030300.0,49.061,49.153,48.7545,49.1469,1030300.0
2009-09-17 15:30:00,80.16,80.2,79.5,79.79,1278100.0,49.153,49.1776,48.7483,48.9261,1278100.0
2009-09-18 09:30:00,79.89,80.25,79.09,79.21,821100.0,48.9875,49.2082,48.4969,48.5705,821100.0
2009-09-18 10:00:00,79.25,79.56,79.03,79.54,286800.0,48.595,48.7851,48.4601,48.7728,286800.0
2009-09-18 10:30:00,79.54,79.91,79.46,79.66,289700.0,48.7728,48.9997,48.7238,48.8464,289700.0
2009-09-18 11:00:00,79.66,80.21,79.62,80.07,281500.0,48.8464,49.1837,48.8219,49.0978,281500.0
2009-09-18 11:30:00,80.08,80.33,79.84,79.84,285700.0,49.104,49.2573,48.9568,48.9568,285700.0
2009-09-18 12:00:00,79.84,80.05,79.71,79.87,255500.0,48.9568,49.0856,48.8771,48.9752,255500.0
2009-09-18 12:30:00,79.87,80.04,79.83,80.03,179600.0,48.9752,49.0794,48.9507,49.0733,179600.0
2009-09-18 13:00:00,80.02,80.16,79.94,79.99,174200.0,49.0672,49.153,49.0181,49.0488,174200.0
2009-09-18 13:30:00,79.99,80.25,79.94,80.12,129200.0,49.0488,49.2082,49.0181,49.1285,129200.0
2009-09-18 14:00:00,80.13,80.24,79.89,80.02,269400.0,49.1346,49.2021,48.9875,49.0672,269400.0
2009-09-18 14:30:00,80.01,80.04,79.89,79.96,134200.0,49.061,49.0794,48.9875,49.0304,134200.0
2009-09-18 15:00:00,79.97,80.16,79.88,80.1,308000.0,49.0365,49.153,48.9813,49.1162,308000.0
2009-09-18 15:30:00,80.1,80.23,79.99,80.12,1068100.0,49.1162,49.1959,49.0488,49.1285,1068100.0
2009-09-21 09:30:00,79.5,80.14,78.77,79.08,327100.0,48.7483,49.1408,48.3007,48.4908,327100.0
2009-09-21 10:00:00,79.08,79.94,79.04,79.78,138400.0,48.4908,49.0181,48.4663,48.92,138400.0
2009-09-21 10:30:00,79.77,79.82,79.3,79.32,87700.0,48.9139,48.9445,48.6257,48.6379,87700.0
2009-09-21 11:00:00,79.32,79.91,79.25,79.73,177100.0,48.6379,48.9997,48.595,48.8894,177100.0
2009-09-21 11:30:00,79.72,79.77,79.59,79.73,82200.0,48.8832,48.9139,48.8035,48.8894,82200.0
2009-09-21 12:00:00,79.75,79.8,79.53,79.61,93700.0,48.9016,48.9323,48.7667,48.8158,93700.0
2009-09-21 12:30:00,79.6,79.83,79.6,79.6,74800.0,48.8096,48.9507,48.8096,48.8096,74800.0
2009-09-21 13:00:00,79.6,79.63,79.21,79.22,217100.0,48.8096,48.828,48.5705,48.5766,217100.0
2009-09-21 13:30:00,79.23,79.24,78.94,79.19,237000.0,48.5828,48.5889,48.4049,48.5582,237000.0
2009-09-21 14:00:00,79.19,79.34,79.18,79.24,135200.0,48.5582,48.6502,48.5521,48.5889,135200.0
2009-09-21 14:30:00,79.24,79.35,79.11,79.25,190200.0,48.5889,48.6563,48.5092,48.595,190200.0
2009-09-21 15:00:00,79.25,79.51,79.21,79.31,207200.0,48.595,48.7545,48.5705,48.6318,207200.0
2009-09-21 15:30:00,79.31,79.36,79.14,79.21,433700.0,48.6318,48.6625,48.5276,48.5705,433700.0
2009-09-22 09:30:00,79.82,79.83,79.17,79.34,295700.0,48.9445,48.9507,48.546,48.6502,295700.0
2009-09-22 10:00:00,79.33,79.82,79.15,79.67,197400.0,48.6441,48.9445,48.5337,48.8526,197400.0
2009-09-22 10:30:00,79.68,79.72,79.29,79.38,103800.0,48.8587,48.8832,48.6196,48.6747,103800.0
2009-09-22 11:00:00,79.38,79.81,79.37,79.54,121100.0,48.6747,48.9384,48.6686,48.7728,121100.0
2009-09-22 11:30:00,79.55,79.77,79.53,79.74,147200.0,48.779,48.9139,48.7667,48.8955,147200.0
2009-09-22 12:00:00,79.75,79.85,79.63,79.66,114200.0,48.9016,48.9629,48.828,48.8464,114200.0
2009-09-22 12:30:00,79.67,79.86,79.64,79.69,192700.0,48.8526,48.9691,48.8342,48.8648,192700.0
2009-09-22 13:00:00,79.69,79.85,79.51,79.6,94400.0,48.8648,48.9629,48.7545,48.8096,94400.0
2009-09-22 13:30:00,79.61,79.73,79.5,79.57,107400.0,48.8158,48.8894,48.7483,48.7912,107400.0
2009-09-22 14:00:00,79.57,79.73,79.52,79.71,110800.0,48.7912,48.8894,48.7606,48.8771,110800.0
2009-09-22 14:30:00,79.72,79.81,79.69,79.8,64600.0,48.8832,48.9384,48.8648,48.9323,64600.0
2009-09-22 15:00:00,79.78,79.82,79.61,79.79,157900.0,48.92,48.9445,48.8158,48.9261,157900.0
2009-09-22 15:30:00,79.81,79.81,79.47,79.58,457300.0,48.9384,48.9384,48.7299,48.7974,457300.0
2009-09-23 09:30:00,79.89,79.89,79.1,79.1,209100.0,48.9875,48.9875,48.503,48.503,209100.0
2009-09-23 10:00:00,79.11,79.16,78.9,79.04,714300.0,48.5092,48.5398,48.3804,48.4663,714300.0
2009-09-23 10:30:00,79.01,79.19,78.98,79.16,180000.0,48.4479,48.5582,48.4295,48.5398,180000.0
2009-09-23 11:00:00,79.15,79.33,79.14,79.25,100500.0,48.5337,48.6441,48.5276,48.595,100500.0
2009-09-23 11:30:00,79.25,79.3,79.05,79.21,136200.0,48.595,48.6257,48.4724,48.5705,136200.0
2009-09-23 12:00:00,79.21,79.23,79.09,79.11,420100.0,48.5705,48.5828,48.4969,48.5092,420100.0
2009-09-23 12:30:00,79.11,79.33,79.1,79.26,95200.0,48.5092,48.6441,48.503,48.6012,95200.0
2009-09-23 13:00:00,79.26,79.31,79.14,79.18,65400.0,48.6012,48.6318,48.5276,48.5521,65400.0
2009-09-23 13:30:00,79.18,79.51,79.18,79.5,147900.0,48.5521,48.7545,48.5521,48.7483,147900.0
2009-09-23 14:00:00,79.5,79.76,79.43,79.6,285200.0,48.7483,48.9077,48.7054,48.8096,285200.0
2009-09-23 14:30:00,79.58,79.69,79.11,79.2,551800.0,48.7974,48.8648,48.5092,48.5644,551800.0
2009-09-23 15:00:00,79.22,79.39,79.02,79.1,628100.0,48.5766,48.6809,48.454,48.503,628100.0
2009-09-23 15:30:00,79.09,79.49,78.66,78.81,857100.0,48.4969,48.7422,48.2332,48.3252,857100.0
2009-09-24 09:30:00,78.73,78.73,77.35,78.12,639300.0,48.2762,48.2762,47.43,47.9021,639300.0
2009-09-24 10:00:00,78.11,78.13,77.4,77.79,310100.0,47.896,47.9083,47.4606,47.6998,310100.0
2009-09-24 10:30:00,77.75,77.78,77.24,77.38,236800.0,47.6752,47.6936,47.3625,47.4484,236800.0
2009-09-24 11:00:00,77.37,77.57,77.19,77.43,165200.0,47.4422,47.5649,47.3319,47.479,165200.0
2009-09-24 11:30:00,77.43,77.52,77.26,77.32,141500.0,47.479,47.5342,47.3748,47.4116,141500.0
2009-09-24 12:00:00,77.3,77.33,77.09,77.19,180100.0,47.3993,47.4177,47.2705,47.3319,180100.0
2009-09-24 12:30:00,77.19,77.59,77.19,77.4,143600.0,47.3319,47.5771,47.3319,47.4606,143600.0
2009-09-24 13:00:00,77.38,77.62,77.28,77.33,121100.0,47.4484,47.5955,47.387,47.4177,121100.0
2009-09-24 13:30:00,77.35,77.44,77.15,77.32,101700.0,47.43,47.4852,47.3073,47.4116,101700.0
2009-09-24 14:00:00,77.31,77.56,77.19,77.19,134600.0,47.4054,47.5587,47.3319,47.3319,134600.0
2009-09-24 14:30:00,77.19,77.46,77.1,77.38,140700.0,47.3319,47.4974,47.2767,47.4484,140700.0
2009-09-24 15:00:00,77.4,77.43,77.16,77.24,281800.0,47.4606,47.479,47.3135,47.3625,281800.0
2009-09-24 15:30:00,77.22,77.33,76.93,76.94,604200.0,47.3503,47.4177,47.1724,47.1786,604200.0
2009-09-25 09:30:00,77.66,78.27,77.23,77.51,371900.0,47.6201,47.9941,47.3564,47.5281,371900.0
2009-09-25 10:00:00,77.5,78.18,77.32,77.87,300400.0,47.5219,47.9389,47.4116,47.7488,300400.0
2009-09-25 10:30:00,77.87,78.1,77.78,78.0,182000.0,47.7488,47.8899,47.6936,47.8285,182000.0
2009-09-25 11:00:00,77.99,78.02,77.61,77.87,144800.0,47.8224,47.8408,47.5894,47.7488,144800.0
2009-09-25 11:30:00,77.88,78.01,77.79,77.86,156400.0,47.755,47.8347,47.6998,47.7427,156400.0
2009-09-25 12:00:00,77.86,78.03,77.55,77.6,189900.0,47.7427,47.8469,47.5526,47.5833,189900.0
2009-09-25 12:30:00,77.6,77.74,77.53,77.72,90700.0,47.5833,47.6691,47.5403,47.6568,90700.0
2009-09-25 13:00:00,77.72,78.05,77.65,78.04,113800.0,47.6568,47.8592,47.6139,47.8531,113800.0
2009-09-25 13:30:00,78.04,78.04,77.87,77.99,202900.0,47.8531,47.8531,47.7488,47.8224,202900.0
2009-09-25 14:00:00,78.0,78.32,77.92,78.2,187400.0,47.8285,48.0248,47.7795,47.9512,187400.0
2009-09-25 14:30:00,78.19,78.25,78.02,78.07,221400.0,47.945,47.9818,47.8408,47.8715,221400.0
2009-09-25 15:00:00,78.05,78.08,77.8,77.96,450300.0,47.8592,47.8776,47.7059,47.804,450300.0
2009-09-25 15:30:00,77.96,78.01,77.77,77.92,676300.0,47.804,47.8347,47.6875,47.7795,676300.0
2009-09-28 09:30:00,78.27,78.5,77.87,78.4,242700.0,47.9941,48.1351,47.7488,48.0738,242700.0
2009-09-28 10:00:00,78.41,78.65,78.32,78.35,353100.0,48.0799,48.2271,48.0248,48.0432,353100.0
2009-09-28 10:30:00,78.34,78.53,78.13,78.24,153300.0,48.037,48.1535,47.9083,47.9757,153300.0
2009-09-28 11:00:00,78.23,78.46,78.19,78.46,132600.0,47.9696,48.1106,47.945,48.1106,132600.0
2009-09-28 11:30:00,78.45,78.56,78.24,78.41,118100.0,48.1045,48.1719,47.9757,48.0799,118100.0
2009-09-28 12:00:00,78.41,78.6,78.31,78.55,146700.0,48.0799,48.1965,48.0186,48.1658,146700.0
2009-09-28 12:30:00,78.55,78.6,78.38,78.43,90800.0,48.1658,48.1965,48.0616,48.0922,90800.0
2009-09-28 13:00:00,78.44,78.78,78.44,78.76,164400.0,48.0983,48.3068,48.0983,48.2946,164400.0
2009-09-28 13:30:00,78.77,78.85,78.51,78.65,168900.0,48.3007,48.3497,48.1413,48.2271,168900.0
2009-09-28 14:00:00,78.66,78.76,78.37,78.59,123300.0,48.2332,48.2946,48.0554,48.1903,123300.0
2009-09-28 14:30:00,78.6,78.81,78.51,78.56,143000.0,48.1965,48.3252,48.1413,48.1719,143000.0
2009-09-28 15:00:00,78.56,78.64,78.43,78.52,139800.0,48.1719,48.221,48.0922,48.1474,139800.0
2009-09-28 15:30:00,78.52,78.55,78.28,78.37,347800.0,48.1474,48.1658,48.0002,48.0554,347800.0
2009-09-29 09:30:00,78.67,78.8,78.25,78.64,226000.0,48.2394,48.3191,47.9818,48.221,226000.0
2009-09-29 10:00:00,78.57,78.64,78.28,78.6,169000.0,48.1781,48.221,48.0002,48.1965,169000.0
2009-09-29 10:30:00,78.6,78.79,78.43,78.44,84300.0,48.1965,48.313,48.0922,48.0983,84300.0
2009-09-29 11:00:00,78.43,78.8,78.35,78.69,133700.0,48.0922,48.3191,48.0432,48.2516,133700.0
2009-09-29 11:30:00,78.7,78.76,78.49,78.68,57700.0,48.2578,48.2946,48.129,48.2455,57700.0
2009-09-29 12:00:00,78.71,78.81,78.51,78.56,78900.0,48.2639,48.3252,48.1413,48.1719,78900.0
2009-09-29 12:30:00,78.54,79.1,78.54,79.0,141000.0,48.1597,48.503,48.1597,48.4417,141000.0
2009-09-29 13:00:00,79.0,79.12,78.89,78.96,79800.0,48.4417,48.5153,48.3743,48.4172,79800.0
2009-09-29 13:30:00,78.96,79.05,78.93,78.97,74700.0,48.4172,48.4724,48.3988,48.4233,74700.0
2009-09-29 14:00:00,79.0,79.18,78.96,79.14,180900.0,48.4417,48.5521,48.4172,48.5276,180900.0
2009-09-29 14:30:00,79.13,79.2,79.01,79.06,186800.0,48.5214,48.5644,48.4479,48.4785,186800.0
2009-09-29 15:00:00,79.07,79.32,79.04,79.14,224200.0,48.4847,48.6379,48.4663,48.5276,224200.0
2009-09-29 15:30:00,79.14,79.25,78.92,78.95,675600.0,48.5276,48.595,48.3927,48.4111,675600.0
2009-09-30 09:30:00,79.21,79.21,77.74,77.84,406500.0,48.5705,48.5705,47.6691,47.7304,406500.0
2009-09-30 10:00:00,77.83,78.4,77.72,78.29,356200.0,47.7243,48.0738,47.6568,48.0064,356200.0
2009-09-30 10:30:00,78.28,78.33,77.86,78.02,189700.0,48.0002,48.0309,47.7427,47.8408,189700.0
2009-09-30 11:00:00,78.02,78.26,78.0,78.18,241100.0,47.8408,47.988,47.8285,47.9389,241100.0
2009-09-30 11:30:00,78.16,78.27,77.77,77.95,189100.0,47.9267,47.9941,47.6875,47.7979,189100.0
2009-09-30 12:00:00,77.96,78.01,77.77,77.93,145800.0,47.804,47.8347,47.6875,47.7856,145800.0
2009-09-30 12:30:00,77.93,78.2,77.64,78.13,227600.0,47.7856,47.9512,47.6078,47.9083,227600.0
2009-09-30 13:00:00,78.14,78.81,78.13,78.64,345300.0,47.9144,48.3252,47.9083,48.221,345300.0
2009-09-30 13:30:00,78.6,78.73,78.07,78.07,186000.0,48.1965,48.2762,47.8715,47.8715,186000.0
2009-09-30 14:00:00,78.07,78.27,77.98,78.23,154300.0,47.8715,47.9941,47.8163,47.9696,154300.0
2009-09-30 14:30:00,78.23,78.58,78.13,78.13,177200.0,47.9696,48.1842,47.9083,47.9083,177200.0
2009-09-30 15:00:00,78.12,78.12,77.66,77.66,284400.0,47.9021,47.9021,47.6201,47.6201,284400.0
2009-09-30 15:30:00,77.73,78.31,77.64,77.94,744500.0,47.663,48.0186,47.6078,47.7918,744500.0
2009-10-01 09:30:00,77.95,78.12,77.06,77.49,342400.0,47.7979,47.9021,47.2521,47.5158,342400.0
2009-10-01 10:00:00,77.5,77.68,76.81,77.54,299700.0,47.5219,47.6323,47.0988,47.5465,299700.0
2009-10-01 10:30:00,77.58,77.72,77.39,77.45,166500.0,47.571,47.6568,47.4545,47.4913,166500.0
2009-10-01 11:00:00,77.45,77.5,77.0,77.09,177700.0,47.4913,47.5219,47.2154,47.2705,177700.0
2009-10-01 11:30:00,77.07,77.17,76.75,76.82,199500.0,47.2583,47.3196,47.0621,47.105,199500.0
2009-10-01 12:00:00,76.8,77.22,76.64,77.17,161800.0,47.0927,47.3503,46.9946,47.3196,161800.0
2009-10-01 12:30:00,77.18,77.2,76.93,77.1,116100.0,47.3257,47.338,47.1724,47.2767,116100.0
2009-10-01 13:00:00,77.1,77.19,76.75,76.92,124800.0,47.2767,47.3319,47.0621,47.1663,124800.0
2009-10-01 13:30:00,76.92,77.13,76.76,77.11,174000.0,47.1663,47.2951,47.0682,47.2828,174000.0
2009-10-01 14:00:00,77.11,77.31,77.06,77.25,229500.0,47.2828,47.4054,47.2521,47.3687,229500.0
2009-10-01 14:30:00,77.26,77.26,77.1,77.1,189400.0,47.3748,47.3748,47.2767,47.2767,189400.0
2009-10-01 15:00:00,77.1,77.25,77.07,77.15,235800.0,47.2767,47.3687,47.2583,47.3073,235800.0
2009-10-01 15:30:00,77.15,77.23,76.59,76.61,620200.0,47.3073,47.3564,46.9639,46.9762,620200.0
2009-10-02 09:30:00,76.67,76.67,75.58,75.7,342300.0,47.013,47.013,46.3446,46.4182,342300.0
2009-10-02 10:00:00,75.68,75.79,75.09,75.39,450400.0,46.4059,46.4734,46.0442,46.2281,450400.0
2009-10-02 10:30:00,75.39,75.79,75.24,75.26,270400.0,46.2281,46.4734,46.1361,46.1484,270400.0
2009-10-02 11:00:00,75.26,75.41,75.16,75.32,232300.0,46.1484,46.2404,46.0871,46.1852,232300.0
2009-10-02 11:30:00,75.32,75.59,75.25,75.48,216200.0,46.1852,46.3508,46.1423,46.2833,216200.0
2009-10-02 12:00:00,75.48,75.94,75.48,75.91,227900.0,46.2833,46.5654,46.2833,46.547,227900.0
2009-10-02 12:30:00,75.91,75.97,75.56,75.63,198600.0,46.547,46.5838,46.3324,46.3753,198600.0
2009-10-02 13:00:00,75.66,75.68,75.5,75.58,138300.0,46.3937,46.4059,46.2956,46.3446,138300.0
2009-10-02 13:30:00,75.57,75.83,75.38,75.44,292100.0,46.3385,46.4979,46.222,46.2588,292100.0
2009-10-02 14:00:00,75.43,75.93,75.4,75.75,207600.0,46.2527,46.5592,46.2343,46.4489,207600.0
2009-10-02 14:30:00,75.75,75.82,75.63,75.67,156900.0,46.4489,46.4918,46.3753,46.3998,156900.0
2009-10-02 15:00:00,75.64,75.75,75.56,75.59,160300.0,46.3814,46.4489,46.3324,46.3508,160300.0
2009-10-02 15:30:00,75.59,75.67,75.22,75.31,553200.0,46.3508,46.3998,46.1239,46.1791,553200.0
2009-10-05 09:30:00,75.5,75.93,75.0,75.11,369600.0,46.2956,46.5592,45.989,46.0564,369600.0
2009-10-05 10:00:00,75.11,75.22,74.78,74.95,306900.0,46.0564,46.1239,45.8541,45.9583,306900.0
2009-10-05 10:30:00,74.97,75.05,74.85,74.92,263100.0,45.9706,46.0196,45.897,45.9399,263100.0
2009-10-05 11:00:00,74.92,75.16,74.91,75.01,196300.0,45.9399,46.0871,45.9338,45.9951,196300.0
2009-10-05 11:30:00,75.01,75.17,74.84,75.11,218500.0,45.9951,46.0932,45.8909,46.0564,218500.0
2009-10-05 12:00:00,75.12,75.45,74.8,75.23,349600.0,46.0626,46.2649,45.8663,46.13,349600.0
2009-10-05 12:30:00,75.23,75.25,74.89,74.98,140400.0,46.13,46.1423,45.9215,45.9767,140400.0
2009-10-05 13:00:00,74.98,75.14,74.97,75.03,144700.0,45.9767,46.0748,45.9706,46.0074,144700.0
2009-10-05 13:30:00,75.06,75.07,74.85,74.95,145000.0,46.0258,46.0319,45.897,45.9583,145000.0
2009-10-05 14:00:00,74.96,75.18,74.91,75.07,187600.0,45.9645,46.0994,45.9338,46.0319,187600.0
2009-10-05 14:30:00,75.1,75.19,75.01,75.04,193800.0,46.0503,46.1055,45.9951,46.0135,193800.0
2009-10-05 15:00:00,75.06,75.1,75.0,75.0,307400.0,46.0258,46.0503,45.989,45.989,307400.0
2009-10-05 15:30:00,75.0,75.35,75.0,75.04,673500.0,45.989,46.2036,45.989,46.0135,673500.0
2009-10-06 09:30:00,75.36,76.0,74.99,75.96,320500.0,46.2097,46.6022,45.9829,46.5776,320500.0
2009-10-06 10:00:00,75.97,76.15,75.55,75.69,244800.0,46.5838,46.6941,46.3262,46.4121,244800.0
2009-10-06 10:30:00,75.67,75.85,75.45,75.53,166400.0,46.3998,46.5102,46.2649,46.314,166400.0
2009-10-06 11:00:00,75.56,76.13,75.42,76.07,187100.0,46.3324,46.6819,46.2465,46.6451,187100.0
2009-10-06 11:30:00,76.08,76.17,75.83,75.96,180800.0,46.6512,46.7064,46.4979,46.5776,180800.0
2009-10-06 12:00:00,75.97,76.15,75.92,76.09,79500.0,46.5838,46.6941,46.5531,46.6574,79500.0
2009-10-06 12:30:00,76.1,76.23,75.95,76.07,91500.0,46.6635,46.7432,46.5715,46.6451,91500.0
2009-10-06 13:00:00,76.06,76.23,75.91,76.16,107200.0,46.639,46.7432,46.547,46.7003,107200.0
2009-10-06 13:30:00,76.17,76.28,76.01,76.23,141800.0,46.7064,46.7739,46.6083,46.7432,141800.0
2009-10-06 14:00:00,76.24,76.28,75.89,76.1,160800.0,46.7493,46.7739,46.5347,46.6635,160800.0
2009-10-06 14:30:00,76.09,76.31,76.01,76.23,149400.0,46.6574,46.7923,46.6083,46.7432,149400.0
2009-10-06 15:00:00,76.24,76.29,76.02,76.12,252100.0,46.7493,46.78,46.6144,46.6758,252100.0
2009-10-06 15:30:00,76.12,76.34,76.05,76.21,498500.0,46.6758,46.8107,46.6328,46.7309,498500.0
2009-10-07 09:30:00,76.01,76.01,74.76,74.98,352500.0,46.6083,46.6083,45.8418,45.9767,352500.0
2009-10-07 10:00:00,74.96,75.0,74.75,74.78,235800.0,45.9645,45.989,45.8357,45.8541,235800.0
2009-10-07 10:30:00,74.78,74.78,74.25,74.36,362600.0,45.8541,45.8541,45.5291,45.5965,362600.0
2009-10-07 11:00:00,74.35,74.64,74.29,74.35,359000.0,45.5904,45.7682,45.5536,45.5904,359000.0
2009-10-07 11:30:00,74.34,74.42,73.96,73.96,286600.0,45.5843,45.6333,45.3513,45.3513,286600.0
2009-10-07 12:00:00,73.96,74.09,73.77,73.94,280200.0,45.3513,45.431,45.2348,45.339,280200.0
2009-10-07 12:30:00,73.94,73.95,73.69,73.7,307500.0,45.339,45.3451,45.1857,45.1918,307500.0
2009-10-07 13:00:00,73.7,74.21,73.59,74.11,384800.0,45.1918,45.5046,45.1244,45.4432,384800.0
2009-10-07 13:30:00,74.1,74.11,73.87,73.89,363900.0,45.4371,45.4432,45.2961,45.3083,363900.0
2009-10-07 14:00:00,73.89,74.07,73.8,74.0,293200.0,45.3083,45.4187,45.2532,45.3758,293200.0
2009-10-07 14:30:00,74.01,74.26,73.98,73.99,806600.0,45.3819,45.5352,45.3635,45.3697,806600.0
2009-10-07 15:00:00,73.99,74.02,73.89,73.89,426100.0,45.3697,45.3881,45.3083,45.3083,426100.0
2009-10-07 15:30:00,73.9,74.03,73.84,73.98,863200.0,45.3145,45.3942,45.2777,45.3635,863200.0
2009-10-08 09:30:00,74.41,74.47,73.76,73.9,1033700.0,45.6272,45.664,45.2286,45.3145,1033700.0
2009-10-08 10:00:00,73.9,74.03,73.85,73.91,427900.0,45.3145,45.3942,45.2838,45.3206,427900.0
2009-10-08 10:30:00,73.91,73.95,73.75,73.79,178200.0,45.3206,45.3451,45.2225,45.247,178200.0
2009-10-08 11:00:00,73.79,73.95,73.64,73.8,240500.0,45.247,45.3451,45.155,45.2532,240500.0
2009-10-08 11:30:00,73.8,73.82,73.48,73.49,165000.0,45.2532,45.2654,45.0569,45.0631,165000.0
2009-10-08 12:00:00,73.5,73.5,72.89,73.39,517300.0,45.0692,45.0692,44.6952,45.0018,517300.0
2009-10-08 12:30:00,73.38,73.5,73.34,73.49,209200.0,44.9956,45.0692,44.9711,45.0631,209200.0
2009-10-08 13:00:00,73.48,73.54,73.32,73.39,329900.0,45.0569,45.0937,44.9588,45.0018,329900.0
2009-10-08 13:30:00,73.39,73.42,73.17,73.18,258100.0,45.0018,45.0201,44.8669,44.873,258100.0
2009-10-08 14:00:00,73.18,73.32,73.13,73.3,245400.0,44.873,44.9588,44.8423,44.9466,245400.0
2009-10-08 14:30:00,73.3,73.41,73.26,73.26,358300.0,44.9466,45.014,44.922,44.922,358300.0
2009-10-08 15:00:00,73.27,73.49,73.24,73.3,519100.0,44.9282,45.0631,44.9098,44.9466,519100.0
2009-10-08 15:30:00,73.28,73.39,72.96,73.0,1411000.0,44.9343,45.0018,44.7381,44.7626,1411000.0
2009-10-09 09:30:00,73.2,73.76,73.06,73.48,510900.0,44.8852,45.2286,44.7994,45.0569,510900.0
2009-10-09 10:00:00,73.47,73.67,73.34,73.34,248400.0,45.0508,45.1734,44.9711,44.9711,248400.0
2009-10-09 10:30:00,73.35,73.92,73.26,73.89,430100.0,44.9772,45.3267,44.922,45.3083,430100.0
2009-10-09 11:00:00,73.9,74.17,73.82,74.11,263200.0,45.3145,45.48,45.2654,45.4432,263200.0
2009-10-09 11:30:00,74.11,74.47,74.08,74.43,309400.0,45.4432,45.664,45.4249,45.6395,309400.0
2009-10-09 12:00:00,74.43,74.5,74.23,74.5,266400.0,45.6395,45.6824,45.5168,45.6824,266400.0
2009-10-09 12:30:00,74.5,74.61,74.37,74.59,188900.0,45.6824,45.7498,45.6027,45.7376,188900.0
2009-10-09 13:00:00,74.6,74.78,74.51,74.77,179400.0,45.7437,45.8541,45.6885,45.8479,179400.0
2009-10-09 13:30:00,74.77,74.95,74.68,74.93,247000.0,45.8479,45.9583,45.7928,45.9461,247000.0
2009-10-09 14:00:00,74.92,74.97,74.78,74.97,224200.0,45.9399,45.9706,45.8541,45.9706,224200.0
2009-10-09 14:30:00,74.97,75.3,74.92,75.26,309400.0,45.9706,46.1729,45.9399,46.1484,309400.0
2009-10-09 15:00:00,75.25,75.71,75.21,75.64,712300.0,46.1423,46.4243,46.1178,46.3814,712300.0
2009-10-09 15:30:00,75.64,76.06,75.5,75.86,1038100.0,46.3814,46.639,46.2956,46.5163,1038100.0
2009-10-12 09:30:00,75.21,75.33,74.53,75.08,513300.0,46.1178,46.1913,45.7008,46.038,513300.0
2009-10-12 10:00:00,75.09,75.26,74.87,74.99,434000.0,46.0442,46.1484,45.9093,45.9829,434000.0
2009-10-12 10:30:00,74.99,75.02,74.75,74.82,471400.0,45.9829,46.0012,45.8357,45.8786,471400.0
2009-10-12 11:00:00,74.81,74.82,74.32,74.36,590900.0,45.8725,45.8786,45.572,45.5965,590900.0
2009-10-12 11:30:00,74.36,74.51,74.11,74.16,471200.0,45.5965,45.6885,45.4432,45.4739,471200.0
2009-10-12 12:00:00,74.15,74.4,74.08,74.3,205000.0,45.4678,45.6211,45.4249,45.5598,205000.0
2009-10-12 12:30:00,74.31,74.37,74.26,74.3,115900.0,45.5659,45.6027,45.5352,45.5598,115900.0
2009-10-12 13:00:00,74.31,74.43,74.3,74.42,117300.0,45.5659,45.6395,45.5598,45.6333,117300.0
2009-10-12 13:30:00,74.42,74.58,74.4,74.47,128400.0,45.6333,45.7314,45.6211,45.664,128400.0
2009-10-12 14:00:00,74.46,74.58,74.35,74.4,282400.0,45.6579,45.7314,45.5904,45.6211,282400.0
2009-10-12 14:30:00,74.39,74.48,74.29,74.48,163700.0,45.6149,45.6701,45.5536,45.6701,163700.0
2009-10-12 15:00:00,74.47,74.51,74.33,74.46,204700.0,45.664,45.6885,45.5781,45.6579,204700.0
2009-10-12 15:30:00,74.45,74.54,74.24,74.35,858800.0,45.6517,45.7069,45.523,45.5904,858800.0
2009-10-13 09:30:00,74.79,74.86,74.26,74.5,244100.0,45.8602,45.9031,45.5352,45.6824,244100.0
2009-10-13 10:00:00,74.5,74.51,74.16,74.21,174100.0,45.6824,45.6885,45.4739,45.5046,174100.0
2009-10-13 10:30:00,74.21,74.21,73.97,73.99,189200.0,45.5046,45.5046,45.3574,45.3697,189200.0
2009-10-13 11:00:00,73.99,74.1,73.82,73.85,160900.0,45.3697,45.4371,45.2654,45.2838,160900.0
2009-10-13 11:30:00,73.86,74.33,73.84,74.01,97800.0,45.2899,45.5781,45.2777,45.3819,97800.0
2009-10-13 12:00:00,74.0,74.08,73.85,73.87,94300.0,45.3758,45.4249,45.2838,45.2961,94300.0
2009-10-13 12:30:00,73.87,74.03,73.86,73.99,60500.0,45.2961,45.3942,45.2899,45.3697,60500.0
2009-10-13 13:00:00,74.0,74.0,73.83,73.87,101100.0,45.3758,45.3758,45.2716,45.2961,101100.0
2009-10-13 13:30:00,73.86,73.89,73.72,73.85,195200.0,45.2899,45.3083,45.2041,45.2838,195200.0
2009-10-13 14:00:00,73.85,74.0,73.76,73.93,225200.0,45.2838,45.3758,45.2286,45.3329,225200.0
2009-10-13 14:30:00,73.93,74.0,73.84,73.9,141800.0,45.3329,45.3758,45.2777,45.3145,141800.0
2009-10-13 15:00:00,73.91,74.13,73.9,74.0,258700.0,45.3206,45.4555,45.3145,45.3758,258700.0
2009-10-13 15:30:00,74.02,74.1,73.94,74.08,407700.0,45.3881,45.4371,45.339,45.4249,407700.0
2009-10-14 09:30:00,74.79,74.79,73.73,74.41,203500.0,45.8602,45.8602,45.2102,45.6272,203500.0
2009-10-14 10:00:00,74.41,74.69,74.35,74.63,185600.0,45.6272,45.7989,45.5904,45.7621,185600.0
2009-10-14 10:30:00,74.63,74.77,74.57,74.73,127300.0,45.7621,45.8479,45.7253,45.8234,127300.0
2009-10-14 11:00:00,74.74,74.99,74.74,74.83,188500.0,45.8296,45.9829,45.8296,45.8847,188500.0
2009-10-14 11:30:00,74.81,74.89,74.74,74.77,165100.0,45.8725,45.9215,45.8296,45.8479,165100.0
2009-10-14 12:00:00,74.78,74.84,74.6,74.62,84400.0,45.8541,45.8909,45.7437,45.756,84400.0
2009-10-14 12:30:00,74.62,74.66,74.5,74.64,67600.0,45.756,45.7805,45.6824,45.7682,67600.0
2009-10-14 13:00:00,74.64,74.99,74.63,74.75,101800.0,45.7682,45.9829,45.7621,45.8357,101800.0
2009-10-14 13:30:00,74.75,75.0,74.66,75.0,98100.0,45.8357,45.989,45.7805,45.989,98100.0
2009-10-14 14:00:00,75.0,75.1,74.9,75.04,275600.0,45.989,46.0503,45.9277,46.0135,275600.0
2009-10-14 14:30:00,75.05,75.35,75.04,75.28,150500.0,46.0196,46.2036,46.0135,46.1607,150500.0
2009-10-14 15:00:00,75.28,75.56,75.16,75.54,228100.0,46.1607,46.3324,46.0871,46.3201,228100.0
2009-10-14 15:30:00,75.54,75.6,75.09,75.2,699300.0,46.3201,46.3569,46.0442,46.1116,699300.0
2009-10-15 09:30:00,74.87,75.37,74.62,75.24,194600.0,45.9093,46.2159,45.756,46.1361,194600.0
2009-10-15 10:00:00,75.21,75.21,74.76,74.8,111600.0,46.1178,46.1178,45.8418,45.8663,111600.0
2009-10-15 10:30:00,74.78,74.98,74.76,74.96,98100.0,45.8541,45.9767,45.8418,45.9645,98100.0
2009-10-15 11:00:00,74.94,75.07,74.78,74.85,117200.0,45.9522,46.0319,45.8541,45.897,117200.0
2009-10-15 11:30:00,74.83,74.87,74.47,74.54,134500.0,45.8847,45.9093,45.664,45.7069,134500.0
2009-10-15 12:00:00,74.54,74.69,74.44,74.58,104400.0,45.7069,45.7989,45.6456,45.7314,104400.0
2009-10-15 12:30:00,74.59,74.73,74.55,74.66,77800.0,45.7376,45.8234,45.713,45.7805,77800.0
2009-10-15 13:00:00,74.65,74.81,74.55,74.81,140000.0,45.7744,45.8725,45.713,45.8725,140000.0
2009-10-15 13:30:00,74.8,74.85,74.67,74.67,110600.0,45.8663,45.897,45.7866,45.7866,110600.0
2009-10-15 14:00:00,74.67,74.82,74.64,74.64,84900.0,45.7866,45.8786,45.7682,45.7682,84900.0
2009-10-15 14:30:00,74.63,74.73,74.6,74.64,90900.0,45.7621,45.8234,45.7437,45.7682,90900.0
2009-10-15 15:00:00,74.65,74.69,74.45,74.45,133600.0,45.7744,45.7989,45.6517,45.6517,133600.0
2009-10-15 15:30:00,74.44,74.88,74.44,74.81,289900.0,45.6456,45.9154,45.6456,45.8725,289900.0
2009-10-16 09:30:00,74.46,74.75,74.17,74.59,332400.0,45.6579,45.8357,45.48,45.7376,332400.0
2009-10-16 10:00:00,74.6,75.12,74.53,75.1,138800.0,45.7437,46.0626,45.7008,46.0503,138800.0
2009-10-16 10:30:00,75.13,75.33,75.11,75.28,190900.0,46.0687,46.1913,46.0564,46.1607,190900.0
2009-10-16 11:00:00,75.29,75.37,75.07,75.17,239600.0,46.1668,46.2159,46.0319,46.0932,239600.0
2009-10-16 11:30:00,75.17,75.17,74.72,74.98,98700.0,46.0932,46.0932,45.8173,45.9767,98700.0
2009-10-16 12:00:00,74.99,75.38,74.9,75.29,184300.0,45.9829,46.222,45.9277,46.1668,184300.0
2009-10-16 12:30:00,75.29,75.52,75.03,75.49,177900.0,46.1668,46.3078,46.0074,46.2894,177900.0
2009-10-16 13:00:00,75.47,75.91,75.36,75.89,146400.0,46.2772,46.547,46.2097,46.5347,146400.0
2009-10-16 13:30:00,75.9,75.97,75.64,75.64,274300.0,46.5408,46.5838,46.3814,46.3814,274300.0
2009-10-16 14:00:00,75.64,75.83,75.37,75.72,239100.0,46.3814,46.4979,46.2159,46.4305,239100.0
2009-10-16 14:30:00,75.7,75.79,75.5,75.74,192300.0,46.4182,46.4734,46.2956,46.4427,192300.0
2009-10-16 15:00:00,75.74,75.86,75.52,75.56,195900.0,46.4427,46.5163,46.3078,46.3324,195900.0
2009-10-16 15:30:00,75.57,75.65,75.28,75.47,509700.0,46.3385,46.3876,46.1607,46.2772,509700.0
2009-10-19 09:30:00,75.64,76.16,75.04,76.07,342400.0,46.3814,46.7003,46.0135,46.6451,342400.0
2009-10-19 10:00:00,76.09,76.14,75.86,76.09,175100.0,46.6574,46.688,46.5163,46.6574,175100.0
2009-10-19 10:30:00,76.09,76.34,75.98,76.29,173600.0,46.6574,46.8107,46.5899,46.78,173600.0
2009-10-19 11:00:00,76.29,77.38,76.23,77.02,473700.0,46.78,47.4484,46.7432,47.2276,473700.0
2009-10-19 11:30:00,77.03,77.24,76.63,77.02,366300.0,47.2338,47.3625,46.9885,47.2276,366300.0
2009-10-19 12:00:00,77.02,77.13,76.75,76.87,224900.0,47.2276,47.2951,47.0621,47.1356,224900.0
2009-10-19 12:30:00,76.86,76.87,76.35,76.73,136000.0,47.1295,47.1356,46.8168,47.0498,136000.0
2009-10-19 13:00:00,76.72,76.92,76.61,76.82,170400.0,47.0437,47.1663,46.9762,47.105,170400.0
2009-10-19 13:30:00,76.82,77.08,76.81,77.05,152500.0,47.105,47.2644,47.0988,47.246,152500.0
2009-10-19 14:00:00,77.06,77.12,76.97,77.1,149100.0,47.2521,47.2889,47.197,47.2767,149100.0
2009-10-19 14:30:00,77.09,77.2,76.97,77.16,180700.0,47.2705,47.338,47.197,47.3135,180700.0
2009-10-19 15:00:00,77.18,77.27,76.92,76.99,271200.0,47.3257,47.3809,47.1663,47.2092,271200.0
2009-10-19 15:30:00,76.99,77.14,76.86,77.0,576400.0,47.2092,47.3012,47.1295,47.2154,576400.0
2009-10-20 09:30:00,72.98,73.44,72.1,72.6,2164100.0,44.7503,45.0324,44.2107,44.5173,2164100.0
2009-10-20 10:00:00,72.6,73.48,72.56,73.01,1349400.0,44.5173,45.0569,44.4928,44.7687,1349400.0
2009-10-20 10:30:00,73.02,73.19,72.58,72.84,1218300.0,44.7749,44.8791,44.5051,44.6645,1218300.0
2009-10-20 11:00:00,72.85,73.05,72.6,72.86,844000.0,44.6706,44.7933,44.5173,44.6768,844000.0
2009-10-20 11:30:00,72.86,72.86,72.26,72.4,753900.0,44.6768,44.6768,44.3089,44.3947,753900.0
2009-10-20 12:00:00,72.41,72.54,72.14,72.26,610200.0,44.4008,44.4805,44.2353,44.3089,610200.0
2009-10-20 12:30:00,72.26,72.6,72.14,72.25,495700.0,44.3089,44.5173,44.2353,44.3027,495700.0
2009-10-20 13:00:00,72.25,72.47,72.07,72.16,517200.0,44.3027,44.4376,44.1923,44.2475,517200.0
2009-10-20 13:30:00,72.17,72.43,72.0,72.1,536100.0,44.2537,44.4131,44.1494,44.2107,536100.0
2009-10-20 14:00:00,72.09,72.44,71.99,72.42,497300.0,44.2046,44.4192,44.1433,44.407,497300.0
2009-10-20 14:30:00,72.41,72.44,72.1,72.1,451900.0,44.4008,44.4192,44.2107,44.2107,451900.0
2009-10-20 15:00:00,72.11,72.59,72.1,72.39,1036600.0,44.2169,44.5112,44.2107,44.3886,1036600.0
2009-10-20 15:30:00,72.39,72.48,71.93,71.98,1529800.0,44.3886,44.4438,44.1065,44.1372,1529800.0
2009-10-21 09:30:00,71.34,71.38,69.51,69.89,2234800.0,43.7447,43.7692,42.6226,42.8556,2234800.0
2009-10-21 10:00:00,69.9,70.18,69.8,69.99,1394000.0,42.8617,43.0334,42.8004,42.9169,1394000.0
2009-10-21 10:30:00,69.99,70.47,69.96,70.0,668500.0,42.9169,43.2112,42.8985,42.923,668500.0
2009-10-21 11:00:00,70.0,70.34,69.91,70.11,618100.0,42.923,43.1315,42.8679,42.9905,618100.0
2009-10-21 11:30:00,70.1,70.28,70.08,70.2,391300.0,42.9844,43.0947,42.9721,43.0457,391300.0
2009-10-21 12:00:00,70.2,70.26,69.93,69.95,473800.0,43.0457,43.0825,42.8801,42.8924,473800.0
2009-10-21 12:30:00,69.95,70.05,69.94,70.0,467100.0,42.8924,42.9537,42.8863,42.923,467100.0
2009-10-21 13:00:00,70.0,70.02,69.83,69.85,296700.0,42.923,42.9353,42.8188,42.8311,296700.0
2009-10-21 13:30:00,69.85,70.02,69.71,70.02,480200.0,42.8311,42.9353,42.7452,42.9353,480200.0
2009-10-21 14:00:00,70.02,70.02,69.94,69.97,541600.0,42.9353,42.9353,42.8863,42.9047,541600.0
2009-10-21 14:30:00,69.96,70.05,69.59,69.61,623900.0,42.8985,42.9537,42.6716,42.6839,623900.0
2009-10-21 15:00:00,69.6,69.72,69.46,69.7,877400.0,42.6778,42.7514,42.5919,42.7391,877400.0
2009-10-21 15:30:00,69.69,69.78,69.4,69.76,1519300.0,42.733,42.7881,42.5551,42.7759,1519300.0
2009-10-22 09:30:00,70.15,70.9,69.96,70.64,1474500.0,43.015,43.4749,42.8985,43.3155,1474500.0
2009-10-22 10:00:00,70.58,70.7,70.35,70.64,597800.0,43.2787,43.3523,43.1377,43.3155,597800.0
2009-10-22 10:30:00,70.65,70.7,70.02,70.3,543400.0,43.3216,43.3523,42.9353,43.107,543400.0
2009-10-22 11:00:00,70.3,70.72,70.25,70.69,326800.0,43.107,43.3645,43.0763,43.3461,326800.0
2009-10-22 11:30:00,70.69,70.74,70.2,70.41,498100.0,43.3461,43.3768,43.0457,43.1745,498100.0
2009-10-22 12:00:00,70.4,70.48,70.38,70.45,234700.0,43.1683,43.2174,43.1561,43.199,234700.0
2009-10-22 12:30:00,70.45,70.91,70.45,70.75,226100.0,43.199,43.481,43.199,43.3829,226100.0
2009-10-22 13:00:00,70.75,71.0,70.74,71.0,186900.0,43.3829,43.5362,43.3768,43.5362,186900.0
2009-10-22 13:30:00,70.98,71.27,70.92,71.22,314300.0,43.524,43.7018,43.4872,43.6711,314300.0
2009-10-22 14:00:00,71.21,71.4,71.17,71.29,265600.0,43.665,43.7815,43.6405,43.7141,265600.0
2009-10-22 14:30:00,71.28,71.55,71.27,71.42,324900.0,43.7079,43.8735,43.7018,43.7938,324900.0
2009-10-22 15:00:00,71.43,72.0,71.42,71.76,631100.0,43.7999,44.1494,43.7938,44.0023,631100.0
2009-10-22 15:30:00,71.77,71.79,71.38,71.51,1156600.0,44.0084,44.0207,43.7692,43.849,1156600.0
2009-10-23 09:30:00,71.66,72.37,71.48,71.91,607600.0,43.9409,44.3763,43.8306,44.0942,607600.0
2009-10-23 10:00:00,71.96,72.11,71.52,72.1,516500.0,44.1249,44.2169,43.8551,44.2107,516500.0
2009-10-23 10:30:00,72.1,72.59,72.01,72.37,525700.0,44.2107,44.5112,44.1556,44.3763,525700.0
2009-10-23 11:00:00,72.36,72.38,72.0,72.05,415800.0,44.3702,44.3824,44.1494,44.1801,415800.0
2009-10-23 11:30:00,72.04,72.35,71.99,72.25,389600.0,44.174,44.364,44.1433,44.3027,389600.0
2009-10-23 12:00:00,72.25,72.69,72.25,72.45,293700.0,44.3027,44.5725,44.3027,44.4254,293700.0
2009-10-23 12:30:00,72.44,72.57,72.21,72.26,207700.0,44.4192,44.4989,44.2782,44.3089,207700.0
2009-10-23 13:00:00,72.25,72.3,72.08,72.16,244300.0,44.3027,44.3334,44.1985,44.2475,244300.0
2009-10-23 13:30:00,72.16,72.35,71.98,72.29,315900.0,44.2475,44.364,44.1372,44.3272,315900.0
2009-10-23 14:00:00,72.29,72.4,72.07,72.32,206300.0,44.3272,44.3947,44.1923,44.3456,206300.0
2009-10-23 14:30:00,72.32,72.34,72.14,72.19,233500.0,44.3456,44.3579,44.2353,44.2659,233500.0
2009-10-23 15:00:00,72.19,72.3,72.14,72.24,328800.0,44.2659,44.3334,44.2353,44.2966,328800.0
2009-10-23 15:30:00,72.23,72.27,72.02,72.19,850300.0,44.2905,44.315,44.1617,44.2659,850300.0
2009-10-26 09:30:00,72.53,72.53,71.8,72.09,549500.0,44.4744,44.4744,44.0268,44.2046,549500.0
2009-10-26 10:00:00,72.09,72.09,71.6,71.8,364600.0,44.2046,44.2046,43.9041,44.0268,364600.0
2009-10-26 10:30:00,71.8,72.1,71.66,71.7,187100.0,44.0268,44.2107,43.9409,43.9655,187100.0
2009-10-26 11:00:00,71.71,71.9,71.6,71.85,431300.0,43.9716,44.0881,43.9041,44.0574,431300.0
2009-10-26 11:30:00,71.86,71.86,71.3,71.32,503100.0,44.0636,44.0636,43.7202,43.7325,503100.0
2009-10-26 12:00:00,71.31,71.44,71.05,71.29,199500.0,43.7263,43.806,43.5669,43.7141,199500.0
2009-10-26 12:30:00,71.28,71.4,71.22,71.26,159100.0,43.7079,43.7815,43.6711,43.6957,159100.0
2009-10-26 13:00:00,71.25,71.56,71.24,71.51,209700.0,43.6895,43.8796,43.6834,43.849,209700.0
2009-10-26 13:30:00,71.5,71.74,71.48,71.7,168500.0,43.8428,43.99,43.8306,43.9655,168500.0
2009-10-26 14:00:00,71.69,71.85,71.67,71.83,250700.0,43.9593,44.0574,43.9471,44.0452,250700.0
2009-10-26 14:30:00,71.84,71.91,71.7,71.81,354000.0,44.0513,44.0942,43.9655,44.0329,354000.0
2009-10-26 15:00:00,71.8,71.88,71.57,71.75,393300.0,44.0268,44.0758,43.8858,43.9961,393300.0
2009-10-26 15:30:00,71.74,71.75,71.41,71.48,708900.0,43.99,43.9961,43.7876,43.8306,708900.0
2009-10-27 09:30:00,71.32,71.49,70.68,70.73,567500.0,43.7325,43.8367,43.34,43.3707,567500.0
2009-10-27 10:00:00,70.69,70.85,70.18,70.54,637500.0,43.3461,43.4443,43.0334,43.2542,637500.0
2009-10-27 10:30:00,70.55,70.96,70.52,70.84,402600.0,43.2603,43.5117,43.2419,43.4381,402600.0
2009-10-27 11:00:00,70.85,70.98,70.62,70.87,203200.0,43.4443,43.524,43.3032,43.4565,203200.0
2009-10-27 11:30:00,70.84,70.95,70.54,70.59,158700.0,43.4381,43.5056,43.2542,43.2848,158700.0
2009-10-27 12:00:00,70.59,70.65,70.5,70.58,160500.0,43.2848,43.3216,43.2296,43.2787,160500.0
2009-10-27 12:30:00,70.56,70.65,70.52,70.59,223900.0,43.2664,43.3216,43.2419,43.2848,223900.0
2009-10-27 13:00:00,70.6,70.62,70.25,70.35,269400.0,43.291,43.3032,43.0763,43.1377,269400.0
2009-10-27 13:30:00,70.32,70.51,70.21,70.49,302200.0,43.1193,43.2358,43.0518,43.2235,302200.0
2009-10-27 14:00:00,70.49,70.89,70.48,70.69,301200.0,43.2235,43.4688,43.2174,43.3461,301200.0
2009-10-27 14:30:00,70.69,70.77,70.48,70.64,174900.0,43.3461,43.3952,43.2174,43.3155,174900.0
2009-10-27 15:00:00,70.64,70.75,70.13,70.31,604300.0,43.3155,43.3829,43.0028,43.1131,604300.0
2009-10-27 15:30:00,70.32,70.4,69.94,70.02,1264900.0,43.1193,43.1683,42.8863,42.9353,1264900.0
2009-10-28 09:30:00,70.03,70.21,69.5,70.01,481300.0,42.9414,43.0518,42.6165,42.9292,481300.0
2009-10-28 10:00:00,70.0,70.21,69.87,70.12,461300.0,42.923,43.0518,42.8433,42.9966,461300.0
2009-10-28 10:30:00,70.1,70.15,69.82,70.01,331500.0,42.9844,43.015,42.8127,42.9292,331500.0
2009-10-28 11:00:00,70.02,70.1,69.85,70.0,336300.0,42.9353,42.9844,42.8311,42.923,336300.0
2009-10-28 11:30:00,70.01,70.05,69.85,69.92,327600.0,42.9292,42.9537,42.8311,42.874,327600.0
2009-10-28 12:00:00,69.92,70.04,69.57,69.77,182600.0,42.874,42.9476,42.6594,42.782,182600.0
2009-10-28 12:30:00,69.77,69.86,69.37,69.43,296800.0,42.782,42.8372,42.5367,42.5735,296800.0
2009-10-28 13:00:00,69.44,69.5,69.14,69.19,273500.0,42.5797,42.6165,42.3957,42.4264,273500.0
2009-10-28 13:30:00,69.18,69.3,69.11,69.21,207500.0,42.4202,42.4938,42.3773,42.4386,207500.0
2009-10-28 14:00:00,69.22,69.22,68.66,68.68,427500.0,42.4448,42.4448,42.1014,42.1136,427500.0
2009-10-28 14:30:00,68.68,68.99,68.55,68.75,349100.0,42.1136,42.3037,42.0339,42.1566,349100.0
2009-10-28 15:00:00,68.72,68.88,68.52,68.61,401500.0,42.1382,42.2363,42.0155,42.0707,401500.0
2009-10-28 15:30:00,68.6,68.66,68.2,68.32,1194800.0,42.0646,42.1014,41.8193,41.8929,1194800.0
2009-10-29 09:30:00,68.54,68.65,67.52,67.67,501900.0,42.0278,42.0952,41.4023,41.4943,501900.0
2009-10-29 10:00:00,67.68,67.71,67.39,67.61,616800.0,41.5005,41.5189,41.3226,41.4575,616800.0
2009-10-29 10:30:00,67.63,68.28,67.58,68.2,381700.0,41.4698,41.8684,41.4391,41.8193,381700.0
2009-10-29 11:00:00,68.19,68.43,68.11,68.28,260500.0,41.8132,41.9603,41.7641,41.8684,260500.0
2009-10-29 11:30:00,68.28,68.34,68.07,68.25,273100.0,41.8684,41.9052,41.7396,41.85,273100.0
2009-10-29 12:00:00,68.25,68.84,68.24,68.79,289000.0,41.85,42.2118,41.8438,42.1811,289000.0
2009-10-29 12:30:00,68.79,69.11,68.74,69.08,290600.0,42.1811,42.3773,42.1504,42.3589,290600.0
2009-10-29 13:00:00,69.08,69.28,69.06,69.18,235800.0,42.3589,42.4816,42.3467,42.4202,235800.0
2009-10-29 13:30:00,69.18,69.37,69.01,69.31,249200.0,42.4202,42.5367,42.316,42.5,249200.0
2009-10-29 14:00:00,69.31,69.4,69.22,69.32,215900.0,42.5,42.5551,42.4448,42.5061,215900.0
2009-10-29 14:30:00,69.32,69.57,69.2,69.56,279300.0,42.5061,42.6594,42.4325,42.6532,279300.0
2009-10-29 15:00:00,69.55,69.64,69.41,69.43,274900.0,42.6471,42.7023,42.5613,42.5735,274900.0
2009-10-29 15:30:00,69.44,69.56,69.26,69.44,731900.0,42.5797,42.6532,42.4693,42.5797,731900.0
2009-10-30 09:30:00,69.39,69.67,68.44,69.37,411200.0,42.549,42.7207,41.9665,42.5367,411200.0
2009-10-30 10:00:00,69.36,69.52,69.04,69.23,301800.0,42.5306,42.6287,42.3344,42.4509,301800.0
2009-10-30 10:30:00,69.22,69.53,69.18,69.4,283500.0,42.4448,42.6349,42.4202,42.5551,283500.0
2009-10-30 11:00:00,69.4,69.52,69.21,69.43,259500.0,42.5551,42.6287,42.4386,42.5735,259500.0
2009-10-30 11:30:00,69.43,69.48,69.18,69.45,217800.0,42.5735,42.6042,42.4202,42.5858,217800.0
2009-10-30 12:00:00,69.45,69.57,68.77,68.81,174500.0,42.5858,42.6594,42.1688,42.1934,174500.0
2009-10-30 12:30:00,68.79,69.14,68.68,68.89,248400.0,42.1811,42.3957,42.1136,42.2424,248400.0
2009-10-30 13:00:00,68.88,69.1,68.84,69.09,136600.0,42.2363,42.3712,42.2118,42.3651,136600.0
2009-10-30 13:30:00,69.1,69.18,68.86,68.9,171200.0,42.3712,42.4202,42.224,42.2485,171200.0
2009-10-30 14:00:00,68.92,69.19,68.82,69.03,178700.0,42.2608,42.4264,42.1995,42.3283,178700.0
2009-10-30 14:30:00,69.02,69.16,68.77,69.12,291900.0,42.3221,42.408,42.1688,42.3834,291900.0
2009-10-30 15:00:00,69.1,69.13,68.82,69.03,363000.0,42.3712,42.3896,42.1995,42.3283,363000.0
2009-10-30 15:30:00,69.03,69.22,68.65,68.74,570700.0,42.3283,42.4448,42.0952,42.1504,570700.0
2009-11-02 09:30:00,69.04,69.17,68.33,68.77,314600.0,42.3344,42.4141,41.899,42.1688,314600.0
2009-11-02 10:00:00,68.88,69.39,68.77,68.94,243100.0,42.2363,42.549,42.1688,42.2731,243100.0
2009-11-02 10:30:00,68.94,69.05,68.6,68.75,241400.0,42.2731,42.3405,42.0646,42.1566,241400.0
2009-11-02 11:00:00,68.75,69.23,68.65,69.16,240000.0,42.1566,42.4509,42.0952,42.408,240000.0
2009-11-02 11:30:00,69.17,69.22,68.92,69.18,103200.0,42.4141,42.4448,42.2608,42.4202,103200.0
2009-11-02 12:00:00,69.18,69.18,68.92,69.03,122800.0,42.4202,42.4202,42.2608,42.3283,122800.0
2009-11-02 12:30:00,69.03,69.11,68.5,68.5,154800.0,42.3283,42.3773,42.0033,42.0033,154800.0
2009-11-02 13:00:00,68.5,68.88,68.5,68.8,160300.0,42.0033,42.2363,42.0033,42.1872,160300.0
2009-11-02 13:30:00,68.8,68.81,68.47,68.52,124700.0,42.1872,42.1934,41.9849,42.0155,124700.0
2009-11-02 14:00:00,68.49,68.85,68.37,68.84,126900.0,41.9971,42.2179,41.9236,42.2118,126900.0
2009-11-02 14:30:00,68.85,68.97,68.62,68.78,219000.0,42.2179,42.2915,42.0769,42.175,219000.0
2009-11-02 15:00:00,68.81,69.0,68.62,68.81,208900.0,42.1934,42.3099,42.0769,42.1934,208900.0
2009-11-02 15:30:00,68.82,69.03,68.78,68.87,363400.0,42.1995,42.3283,42.175,42.2301,363400.0
2009-11-03 09:30:00,68.5,68.89,67.9,68.66,184800.0,42.0033,42.2424,41.6354,42.1014,184800.0
2009-11-03 10:00:00,68.66,68.83,68.33,68.62,198600.0,42.1014,42.2056,41.899,42.0769,198600.0
2009-11-03 10:30:00,68.62,68.71,68.34,68.38,188500.0,42.0769,42.132,41.9052,41.9297,188500.0
2009-11-03 11:00:00,68.39,68.46,68.09,68.2,178200.0,41.9358,41.9787,41.7519,41.8193,178200.0
2009-11-03 11:30:00,68.19,68.47,68.1,68.31,156200.0,41.8132,41.9849,41.758,41.8868,156200.0
2009-11-03 12:00:00,68.31,69.19,68.16,68.19,259700.0,41.8868,42.4264,41.7948,41.8132,259700.0
2009-11-03 12:30:00,68.19,68.61,68.19,68.49,159500.0,41.8132,42.0707,41.8132,41.9971,159500.0
2009-11-03 13:00:00,68.5,68.64,68.47,68.58,157900.0,42.0033,42.0891,41.9849,42.0523,157900.0
2009-11-03 13:30:00,68.56,68.71,68.46,68.62,165200.0,42.0401,42.132,41.9787,42.0769,165200.0
2009-11-03 14:00:00,68.61,68.86,68.59,68.83,228900.0,42.0707,42.224,42.0585,42.2056,228900.0
2009-11-03 14:30:00,68.82,68.97,68.78,68.91,269500.0,42.1995,42.2915,42.175,42.2547,269500.0
2009-11-03 15:00:00,68.91,69.14,68.89,69.09,362700.0,42.2547,42.3957,42.2424,42.3651,362700.0
2009-11-03 15:30:00,69.09,69.41,69.08,69.38,632800.0,42.3651,42.5613,42.3589,42.5429,632800.0
2009-11-04 09:30:00,69.62,69.81,69.17,69.76,339400.0,42.69,42.8065,42.4141,42.7759,339400.0
2009-11-04 10:00:00,69.75,70.82,69.61,70.69,290900.0,42.7698,43.4259,42.6839,43.3461,290900.0
2009-11-04 10:30:00,70.69,71.17,70.65,71.16,295000.0,43.3461,43.6405,43.3216,43.6343,295000.0
2009-11-04 11:00:00,71.16,71.19,70.72,71.01,415500.0,43.6343,43.6527,43.3645,43.5424,415500.0
2009-11-04 11:30:00,71.0,71.14,70.83,71.01,198400.0,43.5362,43.6221,43.432,43.5424,198400.0
2009-11-04 12:00:00,71.0,71.07,70.78,71.01,169100.0,43.5362,43.5792,43.4013,43.5424,169100.0
2009-11-04 12:30:00,71.0,71.15,70.97,71.14,160200.0,43.5362,43.6282,43.5178,43.6221,160200.0
2009-11-04 13:00:00,71.14,71.27,71.05,71.07,155300.0,43.6221,43.7018,43.5669,43.5792,155300.0
2009-11-04 13:30:00,71.07,71.15,71.0,71.15,187200.0,43.5792,43.6282,43.5362,43.6282,187200.0
2009-11-04 14:00:00,71.14,71.39,70.9,70.96,429000.0,43.6221,43.7754,43.4749,43.5117,429000.0
2009-11-04 14:30:00,70.96,71.74,70.96,71.68,401800.0,43.5117,43.99,43.5117,43.9532,401800.0
2009-11-04 15:00:00,71.67,71.71,71.06,71.19,307000.0,43.9471,43.9716,43.573,43.6527,307000.0
2009-11-04 15:30:00,71.2,71.21,70.28,70.44,769300.0,43.6589,43.665,43.0947,43.1929,769300.0
2009-11-05 09:30:00,70.82,71.7,70.68,71.65,371500.0,43.4259,43.9655,43.34,43.9348,371500.0
2009-11-05 10:00:00,71.67,71.98,71.54,71.96,353000.0,43.9471,44.1372,43.8674,44.1249,353000.0
2009-11-05 10:30:00,71.97,72.18,71.85,72.03,209000.0,44.131,44.2598,44.0574,44.1678,209000.0
2009-11-05 11:00:00,72.05,72.18,71.98,72.13,272200.0,44.1801,44.2598,44.1372,44.2291,272200.0
2009-11-05 11:30:00,72.14,72.27,72.07,72.21,200300.0,44.2353,44.315,44.1923,44.2782,200300.0
2009-11-05 12:00:00,72.22,72.36,72.18,72.3,209800.0,44.2843,44.3702,44.2598,44.3334,209800.0
2009-11-05 12:30:00,72.3,72.44,72.18,72.37,150300.0,44.3334,44.4192,44.2598,44.3763,150300.0
2009-11-05 13:00:00,72.37,72.5,72.2,72.43,166300.0,44.3763,44.456,44.2721,44.4131,166300.0
2009-11-05 13:30:00,72.43,72.72,72.41,72.53,304100.0,44.4131,44.5909,44.4008,44.4744,304100.0
2009-11-05 14:00:00,72.53,72.59,72.33,72.5,212500.0,44.4744,44.5112,44.3518,44.456,212500.0
2009-11-05 14:30:00,72.5,72.74,72.49,72.61,221300.0,44.456,44.6032,44.4499,44.5235,221300.0
2009-11-05 15:00:00,72.61,72.81,72.59,72.66,268500.0,44.5235,44.6461,44.5112,44.5541,268500.0
2009-11-05 15:30:00,72.67,72.82,72.59,72.76,616300.0,44.5603,44.6522,44.5112,44.6154,616300.0
2009-11-06 09:30:00,72.19,73.67,72.19,73.67,377800.0,44.2659,45.1734,44.2659,45.1734,377800.0
2009-11-06 10:00:00,73.63,73.93,73.27,73.28,261800.0,45.1489,45.3329,44.9282,44.9343,261800.0
2009-11-06 10:30:00,73.27,73.44,73.18,73.33,371700.0,44.9282,45.0324,44.873,44.965,371700.0
2009-11-06 11:00:00,73.34,73.48,73.22,73.47,324800.0,44.9711,45.0569,44.8975,45.0508,324800.0
2009-11-06 11:30:00,73.49,73.6,73.19,73.2,298000.0,45.0631,45.1305,44.8791,44.8852,298000.0
2009-11-06 12:00:00,73.19,73.38,73.18,73.26,352700.0,44.8791,44.9956,44.873,44.922,352700.0
2009-11-06 12:30:00,73.27,73.45,73.23,73.36,189300.0,44.9282,45.0385,44.9036,44.9834,189300.0
2009-11-06 13:00:00,73.35,73.5,73.29,73.35,74700.0,44.9772,45.0692,44.9404,44.9772,74700.0
2009-11-06 13:30:00,73.36,73.39,73.2,73.35,126400.0,44.9834,45.0018,44.8852,44.9772,126400.0
2009-11-06 14:00:00,73.34,73.39,73.12,73.26,192600.0,44.9711,45.0018,44.8362,44.922,192600.0
2009-11-06 14:30:00,73.27,73.48,73.22,73.41,129400.0,44.9282,45.0569,44.8975,45.014,129400.0
2009-11-06 15:00:00,73.41,73.57,73.32,73.53,193900.0,45.014,45.1121,44.9588,45.0876,193900.0
2009-11-06 15:30:00,73.54,73.8,73.47,73.75,423000.0,45.0937,45.2532,45.0508,45.2225,423000.0
2009-11-09 09:30:00,74.1,74.59,73.77,74.47,331400.0,45.4371,45.7376,45.2348,45.664,331400.0
2009-11-09 10:00:00,74.48,74.6,74.46,74.56,281900.0,45.6701,45.7437,45.6579,45.7192,281900.0
2009-11-09 10:30:00,74.56,75.09,74.51,75.08,342500.0,45.7192,46.0442,45.6885,46.038,342500.0
2009-11-09 11:00:00,75.08,75.35,74.84,75.16,211100.0,46.038,46.2036,45.8909,46.0871,211100.0
2009-11-09 11:30:00,75.18,75.19,74.8,74.93,134700.0,46.0994,46.1055,45.8663,45.9461,134700.0
2009-11-09 12:00:00,74.94,75.08,74.94,74.99,157800.0,45.9522,46.038,45.9522,45.9829,157800.0
2009-11-09 12:30:00,75.0,75.06,74.95,75.0,189700.0,45.989,46.0258,45.9583,45.989,189700.0
2009-11-09 13:00:00,74.99,75.07,74.79,75.0,211000.0,45.9829,46.0319,45.8602,45.989,211000.0
2009-11-09 13:30:00,75.0,75.18,74.97,75.09,107100.0,45.989,46.0994,45.9706,46.0442,107100.0
2009-11-09 14:00:00,75.1,75.18,75.02,75.09,190900.0,46.0503,46.0994,46.0012,46.0442,190900.0
2009-11-09 14:30:00,75.1,75.39,75.09,75.16,145300.0,46.0503,46.2281,46.0442,46.0871,145300.0
2009-11-09 15:00:00,75.16,75.56,75.09,75.46,283100.0,46.0871,46.3324,46.0442,46.271,283100.0
2009-11-09 15:30:00,75.46,75.65,75.39,75.65,444100.0,46.271,46.3876,46.2281,46.3876,444100.0
2009-11-10 09:30:00,75.4,75.54,75.18,75.36,273100.0,46.2343,46.3201,46.0994,46.2097,273100.0
2009-11-10 10:00:00,75.36,75.49,75.22,75.35,227600.0,46.2097,46.2894,46.1239,46.2036,227600.0
2009-11-10 10:30:00,75.34,75.4,75.11,75.11,194900.0,46.1975,46.2343,46.0564,46.0564,194900.0
2009-11-10 11:00:00,75.11,75.17,75.0,75.03,164700.0,46.0564,46.0932,45.989,46.0074,164700.0
2009-11-10 11:30:00,75.03,75.2,74.9,74.9,167400.0,46.0074,46.1116,45.9277,45.9277,167400.0
2009-11-10 12:00:00,74.9,74.97,74.56,74.56,131600.0,45.9277,45.9706,45.7192,45.7192,131600.0
2009-11-10 12:30:00,74.56,74.84,74.51,74.77,317700.0,45.7192,45.8909,45.6885,45.8479,317700.0
2009-11-10 13:00:00,74.76,74.77,74.57,74.6,146500.0,45.8418,45.8479,45.7253,45.7437,146500.0
2009-11-10 13:30:00,74.6,74.73,74.45,74.56,160100.0,45.7437,45.8234,45.6517,45.7192,160100.0
2009-11-10 14:00:00,74.56,74.78,74.47,74.57,133500.0,45.7192,45.8541,45.664,45.7253,133500.0
2009-11-10 14:30:00,74.57,74.82,74.54,74.79,225100.0,45.7253,45.8786,45.7069,45.8602,225100.0
2009-11-10 15:00:00,74.78,74.97,74.6,74.64,210300.0,45.8541,45.9706,45.7437,45.7682,210300.0
2009-11-10 15:30:00,74.64,74.64,74.4,74.57,321800.0,45.7682,45.7682,45.6211,45.7253,321800.0
2009-11-11 09:30:00,75.04,75.54,74.73,75.51,174600.0,46.0135,46.3201,45.8234,46.3017,174600.0
2009-11-11 10:00:00,75.52,75.82,75.52,75.64,189600.0,46.3078,46.4918,46.3078,46.3814,189600.0
2009-11-11 10:30:00,75.66,75.67,75.26,75.44,158700.0,46.3937,46.3998,46.1484,46.2588,158700.0
2009-11-11 11:00:00,75.43,75.6,75.29,75.52,119000.0,46.2527,46.3569,46.1668,46.3078,119000.0
2009-11-11 11:30:00,75.5,75.69,75.24,75.42,94500.0,46.2956,46.4121,46.1361,46.2465,94500.0
2009-11-11 12:00:00,75.44,75.67,75.42,75.45,146300.0,46.2588,46.3998,46.2465,46.2649,146300.0
2009-11-11 12:30:00,75.47,75.74,75.47,75.55,118000.0,46.2772,46.4427,46.2772,46.3262,118000.0
2009-11-11 13:00:00,75.56,75.66,75.46,75.46,78200.0,46.3324,46.3937,46.271,46.271,78200.0
2009-11-11 13:30:00,75.46,75.55,75.22,75.41,101400.0,46.271,46.3262,46.1239,46.2404,101400.0
2009-11-11 14:00:00,75.42,75.44,75.06,75.07,208400.0,46.2465,46.2588,46.0258,46.0319,208400.0
2009-11-11 14:30:00,75.09,75.23,75.06,75.16,214700.0,46.0442,46.13,46.0258,46.0871,214700.0
2009-11-11 15:00:00,75.16,75.2,74.99,75.03,263500.0,46.0871,46.1116,45.9829,46.0074,263500.0
2009-11-11 15:30:00,75.03,75.14,74.95,75.14,469700.0,46.0074,46.0748,45.9583,46.0748,469700.0
2009-11-12 09:30:00,75.0,75.12,74.76,74.99,180200.0,45.989,46.0626,45.8418,45.9829,180200.0
2009-11-12 10:00:00,74.99,75.04,74.57,74.95,355500.0,45.9829,46.0135,45.7253,45.9583,355500.0
2009-11-12 10:30:00,74.96,74.96,74.59,74.68,143700.0,45.9645,45.9645,45.7376,45.7928,143700.0
2009-11-12 11:00:00,74.68,74.78,74.44,74.76,108200.0,45.7928,45.8541,45.6456,45.8418,108200.0
2009-11-12 11:30:00,74.74,74.79,74.44,74.51,140400.0,45.8296,45.8602,45.6456,45.6885,140400.0
2009-11-12 12:00:00,74.51,74.55,74.44,74.48,122600.0,45.6885,45.713,45.6456,45.6701,122600.0
2009-11-12 12:30:00,74.48,74.61,74.38,74.38,194400.0,45.6701,45.7498,45.6088,45.6088,194400.0
2009-11-12 13:00:00,74.39,74.39,74.09,74.11,144100.0,45.6149,45.6149,45.431,45.4432,144100.0
2009-11-12 13:30:00,74.12,74.13,73.68,73.98,565500.0,45.4494,45.4555,45.1796,45.3635,565500.0
2009-11-12 14:00:00,73.97,74.05,73.94,74.0,252400.0,45.3574,45.4065,45.339,45.3758,252400.0
2009-11-12 14:30:00,74.0,74.03,73.94,74.0,408100.0,45.3758,45.3942,45.339,45.3758,408100.0
2009-11-12 15:00:00,73.99,74.01,73.9,73.91,241400.0,45.3697,45.3819,45.3145,45.3206,241400.0
2009-11-12 15:30:00,73.9,74.13,73.77,74.12,650800.0,45.3145,45.4555,45.2348,45.4494,650800.0
2009-11-13 09:30:00,74.16,74.99,74.16,74.7,194800.0,45.4739,45.9829,45.4739,45.805,194800.0
2009-11-13 10:00:00,74.67,75.14,74.54,75.13,285900.0,45.7866,46.0748,45.7069,46.0687,285900.0
2009-11-13 10:30:00,75.14,75.47,75.03,75.17,257600.0,46.0748,46.2772,46.0074,46.0932,257600.0
2009-11-13 11:00:00,75.17,75.73,75.17,75.72,174800.0,46.0932,46.4366,46.0932,46.4305,174800.0
2009-11-13 11:30:00,75.71,75.88,75.67,75.72,288500.0,46.4243,46.5286,46.3998,46.4305,288500.0
2009-11-13 12:00:00,75.7,75.85,75.63,75.79,138900.0,46.4182,46.5102,46.3753,46.4734,138900.0
2009-11-13 12:30:00,75.78,75.84,75.71,75.79,218000.0,46.4673,46.5041,46.4243,46.4734,218000.0
2009-11-13 13:00:00,75.78,75.93,75.73,75.92,117700.0,46.4673,46.5592,46.4366,46.5531,117700.0
2009-11-13 13:30:00,75.92,76.0,75.89,75.97,127400.0,46.5531,46.6022,46.5347,46.5838,127400.0
2009-11-13 14:00:00,75.96,75.97,75.7,75.74,128800.0,46.5776,46.5838,46.4182,46.4427,128800.0
2009-11-13 14:30:00,75.75,75.79,75.54,75.69,233800.0,46.4489,46.4734,46.3201,46.4121,233800.0
2009-11-13 15:00:00,75.69,75.76,75.57,75.74,169400.0,46.4121,46.455,46.3385,46.4427,169400.0
2009-11-13 15:30:00,75.74,76.19,75.74,76.1,602300.0,46.4427,46.7187,46.4427,46.6635,602300.0
2009-11-16 09:30:00,76.36,77.5,76.32,77.42,415700.0,46.8229,47.5219,46.7984,47.4729,415700.0
2009-11-16 10:00:00,77.42,77.6,77.27,77.36,418700.0,47.4729,47.5833,47.3809,47.4361,418700.0
2009-11-16 10:30:00,77.36,77.38,77.2,77.25,199200.0,47.4361,47.4484,47.338,47.3687,199200.0
2009-11-16 11:00:00,77.26,77.27,77.03,77.13,164700.0,47.3748,47.3809,47.2338,47.2951,164700.0
2009-11-16 11:30:00,77.1,77.16,77.03,77.15,163400.0,47.2767,47.3135,47.2338,47.3073,163400.0
2009-11-16 12:00:00,77.16,77.17,76.8,76.91,72700.0,47.3135,47.3196,47.0927,47.1602,72700.0
2009-11-16 12:30:00,76.92,77.14,76.82,77.14,85800.0,47.1663,47.3012,47.105,47.3012,85800.0
2009-11-16 13:00:00,77.14,77.24,76.82,76.84,118700.0,47.3012,47.3625,47.105,47.1172,118700.0
2009-11-16 13:30:00,76.85,77.0,76.84,76.93,96000.0,47.1234,47.2154,47.1172,47.1724,96000.0
2009-11-16 14:00:00,76.93,77.0,76.89,76.91,113100.0,47.1724,47.2154,47.1479,47.1602,113100.0
2009-11-16 14:30:00,76.91,77.0,76.68,76.71,134500.0,47.1602,47.2154,47.0191,47.0375,134500.0
2009-11-16 15:00:00,76.72,76.84,76.61,76.81,280600.0,47.0437,47.1172,46.9762,47.0988,280600.0
2009-11-16 15:30:00,76.81,77.07,76.74,77.05,343800.0,47.0988,47.2583,47.0559,47.246,343800.0
2009-11-17 09:30:00,76.86,77.03,76.22,76.39,356900.0,47.1295,47.2338,46.7371,46.8413,356900.0
2009-11-17 10:00:00,76.37,76.54,76.28,76.48,152100.0,46.829,46.9333,46.7739,46.8965,152100.0
2009-11-17 10:30:00,76.47,76.47,75.93,76.08,157800.0,46.8904,46.8904,46.5592,46.6512,157800.0
2009-11-17 11:00:00,76.08,76.2,75.96,76.0,127100.0,46.6512,46.7248,46.5776,46.6022,127100.0
2009-11-17 11:30:00,76.01,76.12,75.95,75.98,93200.0,46.6083,46.6758,46.5715,46.5899,93200.0
2009-11-17 12:00:00,75.98,76.16,75.85,75.85,126500.0,46.5899,46.7003,46.5102,46.5102,126500.0
2009-11-17 12:30:00,75.86,76.09,75.85,76.07,81500.0,46.5163,46.6574,46.5102,46.6451,81500.0
2009-11-17 13:00:00,76.06,76.25,75.97,76.09,80400.0,46.639,46.7555,46.5838,46.6574,80400.0
2009-11-17 13:30:00,76.09,76.12,76.0,76.07,91800.0,46.6574,46.6758,46.6022,46.6451,91800.0
2009-11-17 14:00:00,76.09,76.17,76.0,76.14,84600.0,46.6574,46.7064,46.6022,46.688,84600.0
2009-11-17 14:30:00,76.13,76.25,76.1,76.19,77900.0,46.6819,46.7555,46.6635,46.7187,77900.0
2009-11-17 15:00:00,76.2,76.34,76.18,76.28,109100.0,46.7248,46.8107,46.7125,46.7739,109100.0
2009-11-17 15:30:00,76.28,76.36,76.23,76.3,282000.0,46.7739,46.8229,46.7432,46.7861,282000.0
2009-11-18 09:30:00,76.41,76.8,75.85,75.88,200200.0,46.8536,47.0927,46.5102,46.5286,200200.0
2009-11-18 10:00:00,75.87,75.92,75.42,75.62,138900.0,46.5225,46.5531,46.2465,46.3692,138900.0
2009-11-18 10:30:00,75.63,75.89,75.52,75.53,173600.0,46.3753,46.5347,46.3078,46.314,173600.0
2009-11-18 11:00:00,75.53,75.53,75.14,75.32,205100.0,46.314,46.314,46.0748,46.1852,205100.0
2009-11-18 11:30:00,75.33,75.41,75.27,75.29,147300.0,46.1913,46.2404,46.1545,46.1668,147300.0
2009-11-18 12:00:00,75.27,75.38,75.25,75.31,149200.0,46.1545,46.222,46.1423,46.1791,149200.0
2009-11-18 12:30:00,75.3,75.38,75.09,75.16,165400.0,46.1729,46.222,46.0442,46.0871,165400.0
2009-11-18 13:00:00,75.16,75.27,75.11,75.25,167800.0,46.0871,46.1545,46.0564,46.1423,167800.0
2009-11-18 13:30:00,75.25,75.37,75.24,75.3,122400.0,46.1423,46.2159,46.1361,46.1729,122400.0
2009-11-18 14:00:00,75.29,75.5,75.28,75.46,143200.0,46.1668,46.2956,46.1607,46.271,143200.0
2009-11-18 14:30:00,75.46,75.53,75.23,75.37,120100.0,46.271,46.314,46.13,46.2159,120100.0
2009-11-18 15:00:00,75.37,75.44,75.34,75.4,302800.0,46.2159,46.2588,46.1975,46.2343,302800.0
2009-11-18 15:30:00,75.39,75.46,75.31,75.35,661400.0,46.2281,46.271,46.1791,46.2036,661400.0
2009-11-19 09:30:00,75.19,75.45,74.0,74.16,277300.0,46.1055,46.2649,45.3758,45.4739,277300.0
2009-11-19 10:00:00,74.16,74.35,74.03,74.28,191200.0,45.4739,45.5904,45.3942,45.5475,191200.0
2009-11-19 10:30:00,74.29,74.3,73.81,73.83,192600.0,45.5536,45.5598,45.2593,45.2716,192600.0
2009-11-19 11:00:00,73.83,74.02,73.82,73.93,129700.0,45.2716,45.3881,45.2654,45.3329,129700.0
2009-11-19 11:30:00,73.95,74.37,73.94,74.37,120900.0,45.3451,45.6027,45.339,45.6027,120900.0
2009-11-19 12:00:00,74.37,74.5,74.31,74.46,129000.0,45.6027,45.6824,45.5659,45.6579,129000.0
2009-11-19 12:30:00,74.47,74.55,74.33,74.51,100400.0,45.664,45.713,45.5781,45.6885,100400.0
2009-11-19 13:00:00,74.51,74.56,74.4,74.56,123000.0,45.6885,45.7192,45.6211,45.7192,123000.0
2009-11-19 13:30:00,74.56,74.72,74.53,74.67,128400.0,45.7192,45.8173,45.7008,45.7866,128400.0
2009-11-19 14:00:00,74.68,74.83,74.49,74.82,125300.0,45.7928,45.8847,45.6763,45.8786,125300.0
2009-11-19 14:30:00,74.81,75.23,74.79,75.2,273000.0,45.8725,46.13,45.8602,46.1116,273000.0
2009-11-19 15:00:00,75.21,75.4,75.13,75.27,220900.0,46.1178,46.2343,46.0687,46.1545,220900.0
2009-11-19 15:30:00,75.27,75.37,75.12,75.35,370600.0,46.1545,46.2159,46.0626,46.2036,370600.0
2009-11-20 09:30:00,74.92,75.54,74.66,75.42,574800.0,45.9399,46.3201,45.7805,46.2465,574800.0
2009-11-20 10:00:00,75.44,75.59,75.26,75.55,197300.0,46.2588,46.3508,46.1484,46.3262,197300.0
2009-11-20 10:30:00,75.56,75.71,75.45,75.64,212500.0,46.3324,46.4243,46.2649,46.3814,212500.0
2009-11-20 11:00:00,75.62,76.09,75.62,75.69,259300.0,46.3692,46.6574,46.3692,46.4121,259300.0
2009-11-20 11:30:00,75.68,75.79,75.63,75.71,134800.0,46.4059,46.4734,46.3753,46.4243,134800.0
2009-11-20 12:00:00,75.71,76.01,75.7,75.97,108900.0,46.4243,46.6083,46.4182,46.5838,108900.0
2009-11-20 12:30:00,75.97,76.09,75.83,75.96,109100.0,46.5838,46.6574,46.4979,46.5776,109100.0
2009-11-20 13:00:00,75.97,76.04,75.91,75.97,119400.0,46.5838,46.6267,46.547,46.5838,119400.0
2009-11-20 13:30:00,75.98,76.23,75.98,76.18,205000.0,46.5899,46.7432,46.5899,46.7125,205000.0
2009-11-20 14:00:00,76.18,76.33,76.18,76.31,137700.0,46.7125,46.8045,46.7125,46.7923,137700.0
2009-11-20 14:30:00,76.33,76.35,76.09,76.09,144400.0,46.8045,46.8168,46.6574,46.6574,144400.0
2009-11-20 15:00:00,76.09,76.19,75.94,76.11,164300.0,46.6574,46.7187,46.5654,46.6696,164300.0
2009-11-20 15:30:00,76.11,76.3,76.0,76.1,335100.0,46.6696,46.7861,46.6022,46.6635,335100.0
2009-11-23 09:30:00,76.62,77.24,76.58,77.1,151400.0,46.9823,47.3625,46.9578,47.2767,151400.0
2009-11-23 10:00:00,77.1,77.2,76.96,77.09,155900.0,47.2767,47.338,47.1908,47.2705,155900.0
2009-11-23 10:30:00,77.13,77.14,76.99,77.1,167900.0,47.2951,47.3012,47.2092,47.2767,167900.0
2009-11-23 11:00:00,77.11,77.19,77.06,77.09,141900.0,47.2828,47.3319,47.2521,47.2705,141900.0
2009-11-23 11:30:00,77.1,77.17,77.07,77.09,140000.0,47.2767,47.3196,47.2583,47.2705,140000.0
2009-11-23 12:00:00,77.08,77.13,77.06,77.08,164000.0,47.2644,47.2951,47.2521,47.2644,164000.0
2009-11-23 12:30:00,77.09,77.17,77.08,77.15,115500.0,47.2705,47.3196,47.2644,47.3073,115500.0
2009-11-23 13:00:00,77.15,77.19,77.13,77.15,120000.0,47.3073,47.3319,47.2951,47.3073,120000.0
2009-11-23 13:30:00,77.15,77.23,76.94,77.08,136000.0,47.3073,47.3564,47.1786,47.2644,136000.0
2009-11-23 14:00:00,77.08,77.2,77.07,77.17,107800.0,47.2644,47.338,47.2583,47.3196,107800.0
2009-11-23 14:30:00,77.16,77.25,77.12,77.2,142800.0,47.3135,47.3687,47.2889,47.338,142800.0
2009-11-23 15:00:00,77.2,77.31,77.19,77.28,188800.0,47.338,47.4054,47.3319,47.387,188800.0
2009-11-23 15:30:00,77.28,77.32,77.01,77.27,416700.0,47.387,47.4116,47.2215,47.3809,416700.0
2009-11-24 09:30:00,77.3,77.6,76.56,76.65,168800.0,47.3993,47.5833,46.9456,47.0007,168800.0
2009-11-24 10:00:00,76.7,77.15,76.56,77.13,172600.0,47.0314,47.3073,46.9456,47.2951,172600.0
2009-11-24 10:30:00,77.13,77.48,76.97,77.04,195500.0,47.2951,47.5097,47.197,47.2399,195500.0
2009-11-24 11:00:00,77.06,77.06,76.63,76.66,205000.0,47.2521,47.2521,46.9885,47.0069,205000.0
2009-11-24 11:30:00,76.63,76.67,76.32,76.44,131400.0,46.9885,47.013,46.7984,46.872,131400.0
2009-11-24 12:00:00,76.45,76.71,76.41,76.61,97500.0,46.8781,47.0375,46.8536,46.9762,97500.0
2009-11-24 12:30:00,76.61,76.8,76.54,76.67,133600.0,46.9762,47.0927,46.9333,47.013,133600.0
2009-11-24 13:00:00,76.67,76.88,76.66,76.83,99800.0,47.013,47.1418,47.0069,47.1111,99800.0
2009-11-24 13:30:00,76.83,77.06,76.78,77.03,134400.0,47.1111,47.2521,47.0805,47.2338,134400.0
2009-11-24 14:00:00,77.02,77.18,76.93,77.08,243300.0,47.2276,47.3257,47.1724,47.2644,243300.0
2009-11-24 14:30:00,77.07,77.53,77.05,77.5,166300.0,47.2583,47.5403,47.246,47.5219,166300.0
2009-11-24 15:00:00,77.5,77.64,77.38,77.54,214400.0,47.5219,47.6078,47.4484,47.5465,214400.0
2009-11-24 15:30:00,77.53,77.57,77.13,77.56,620800.0,47.5403,47.5649,47.2951,47.5587,620800.0
2009-11-25 09:30:00,77.41,77.56,77.2,77.46,293600.0,47.4668,47.5587,47.338,47.4974,293600.0
2009-11-25 10:00:00,77.46,77.82,77.3,77.49,259300.0,47.4974,47.7182,47.3993,47.5158,259300.0
2009-11-25 10:30:00,77.49,77.58,77.4,77.51,194300.0,47.5158,47.571,47.4606,47.5281,194300.0
2009-11-25 11:00:00,77.51,78.05,77.5,78.01,263300.0,47.5281,47.8592,47.5219,47.8347,263300.0
2009-11-25 11:30:00,78.02,78.13,77.98,78.04,127000.0,47.8408,47.9083,47.8163,47.8531,127000.0
2009-11-25 12:00:00,78.05,78.09,77.98,78.08,90400.0,47.8592,47.8837,47.8163,47.8776,90400.0
2009-11-25 12:30:00,78.07,78.13,78.03,78.1,330700.0,47.8715,47.9083,47.8469,47.8899,330700.0
2009-11-25 13:00:00,78.1,78.27,78.06,78.22,224500.0,47.8899,47.9941,47.8653,47.9634,224500.0
2009-11-25 13:30:00,78.23,78.36,78.22,78.33,132000.0,47.9696,48.0493,47.9634,48.0309,132000.0
2009-11-25 14:00:00,78.32,78.39,78.25,78.35,129400.0,48.0248,48.0677,47.9818,48.0432,129400.0
2009-11-25 14:30:00,78.34,78.62,78.31,78.6,155100.0,48.037,48.2087,48.0186,48.1965,155100.0
2009-11-25 15:00:00,78.61,78.67,78.51,78.58,265700.0,48.2026,48.2394,48.1413,48.1842,265700.0
2009-11-25 15:30:00,78.58,78.67,78.5,78.53,435900.0,48.1842,48.2394,48.1351,48.1535,435900.0
2009-11-27 09:30:00,76.6,77.38,76.12,76.73,309500.0,47.3539,47.8361,47.0571,47.4342,309500.0
2009-11-27 10:00:00,76.72,77.15,76.67,76.99,259200.0,47.4281,47.6939,47.3972,47.595,259200.0
2009-11-27 10:30:00,76.99,77.45,76.95,77.33,105800.0,47.595,47.8793,47.5703,47.8052,105800.0
2009-11-27 11:00:00,77.33,77.5,77.0,77.09,118700.0,47.8052,47.9103,47.6012,47.6568,118700.0
2009-11-27 11:30:00,77.08,77.15,77.02,77.14,85700.0,47.6506,47.6939,47.6135,47.6877,85700.0
2009-11-27 12:00:00,77.16,77.17,76.92,77.03,102300.0,47.7001,47.7063,47.5517,47.6197,102300.0
2009-11-27 12:30:00,77.03,77.55,76.99,77.05,219600.0,47.6197,47.9412,47.595,47.6321,219600.0
2009-11-30 09:30:00,76.98,76.98,76.13,76.75,210900.0,47.5888,47.5888,47.0633,47.4466,210900.0
2009-11-30 10:00:00,76.74,77.35,76.74,77.28,181100.0,47.4404,47.8175,47.4404,47.7743,181100.0
2009-11-30 10:30:00,77.28,77.39,76.86,76.93,147900.0,47.7743,47.8423,47.5146,47.5579,147900.0
2009-11-30 11:00:00,76.93,77.03,76.69,76.79,168000.0,47.5579,47.6197,47.4095,47.4713,168000.0
2009-11-30 11:30:00,76.8,76.87,76.53,76.69,127500.0,47.4775,47.5208,47.3106,47.4095,127500.0
2009-11-30 12:00:00,76.69,76.91,76.6,76.79,78300.0,47.4095,47.5455,47.3539,47.4713,78300.0
2009-11-30 12:30:00,76.8,76.8,76.65,76.71,141300.0,47.4775,47.4775,47.3848,47.4219,141300.0
2009-11-30 13:00:00,76.71,76.82,76.57,76.77,130400.0,47.4219,47.4899,47.3353,47.459,130400.0
2009-11-30 13:30:00,76.77,76.81,76.42,76.73,147900.0,47.459,47.4837,47.2426,47.4342,147900.0
2009-11-30 14:00:00,76.73,77.18,76.7,77.17,153800.0,47.4342,47.7124,47.4157,47.7063,153800.0
2009-11-30 14:30:00,77.18,77.19,77.04,77.15,202800.0,47.7124,47.7186,47.6259,47.6939,202800.0
2009-11-30 15:00:00,77.15,77.42,77.08,77.32,264200.0,47.6939,47.8608,47.6506,47.799,264200.0
2009-11-30 15:30:00,77.32,77.41,77.15,77.23,486200.0,47.799,47.8546,47.6939,47.7433,486200.0
2009-12-01 09:30:00,77.73,78.39,77.63,78.28,180100.0,48.0524,48.4605,47.9906,48.3925,180100.0
2009-12-01 10:00:00,78.3,78.38,77.84,77.94,229400.0,48.4048,48.4543,48.1204,48.1823,229400.0
2009-12-01 10:30:00,77.94,78.18,77.5,77.54,123800.0,48.1823,48.3306,47.9103,47.935,123800.0
2009-12-01 11:00:00,77.54,77.95,77.54,77.95,134300.0,47.935,48.1884,47.935,48.1884,134300.0
2009-12-01 11:30:00,77.95,78.29,77.95,78.28,255700.0,48.1884,48.3986,48.1884,48.3925,255700.0
2009-12-01 12:00:00,78.29,78.41,78.22,78.37,172700.0,48.3986,48.4728,48.3554,48.4481,172700.0
2009-12-01 12:30:00,78.38,78.59,78.36,78.5,126100.0,48.4543,48.5841,48.4419,48.5285,126100.0
2009-12-01 13:00:00,78.5,78.7,78.43,78.7,197600.0,48.5285,48.6521,48.4852,48.6521,197600.0
2009-12-01 13:30:00,78.68,78.8,78.64,78.78,146200.0,48.6397,48.7139,48.615,48.7016,146200.0
2009-12-01 14:00:00,78.79,78.8,78.6,78.73,118000.0,48.7077,48.7139,48.5903,48.6706,118000.0
2009-12-01 14:30:00,78.71,78.86,78.67,78.74,213300.0,48.6583,48.751,48.6336,48.6768,213300.0
2009-12-01 15:00:00,78.76,79.03,78.75,79.02,238000.0,48.6892,48.8561,48.683,48.8499,238000.0
2009-12-01 15:30:00,79.03,79.15,78.88,78.94,529100.0,48.8561,48.9303,48.7634,48.8005,529100.0
2009-12-02 09:30:00,78.99,79.08,78.45,78.46,362100.0,48.8314,48.887,48.4975,48.5037,362100.0
2009-12-02 10:00:00,78.46,78.7,78.39,78.41,288700.0,48.5037,48.6521,48.4605,48.4728,288700.0
2009-12-02 10:30:00,78.37,78.6,78.25,78.49,205800.0,48.4481,48.5903,48.3739,48.5223,205800.0
2009-12-02 11:00:00,78.47,78.48,77.96,78.08,372000.0,48.5099,48.5161,48.1946,48.2688,372000.0
2009-12-02 11:30:00,78.08,78.31,77.95,78.28,266300.0,48.2688,48.411,48.1884,48.3925,266300.0
2009-12-02 12:00:00,78.3,78.38,77.88,78.0,168200.0,48.4048,48.4543,48.1452,48.2194,168200.0
2009-12-02 12:30:00,77.99,78.04,77.87,77.95,171500.0,48.2132,48.2441,48.139,48.1884,171500.0
2009-12-02 13:00:00,77.96,77.99,77.81,77.89,96900.0,48.1946,48.2132,48.1019,48.1514,96900.0
2009-12-02 13:30:00,77.88,77.9,77.63,77.66,185100.0,48.1452,48.1575,47.9906,48.0092,185100.0
2009-12-02 14:00:00,77.66,77.76,77.44,77.68,140400.0,48.0092,48.071,47.8732,48.0215,140400.0
2009-12-02 14:30:00,77.66,78.0,77.66,77.84,167400.0,48.0092,48.2194,48.0092,48.1204,167400.0
2009-12-02 15:00:00,77.83,78.04,77.83,78.01,150400.0,48.1143,48.2441,48.1143,48.2255,150400.0
2009-12-02 15:30:00,78.01,78.28,77.97,78.11,301900.0,48.2255,48.3925,48.2008,48.2874,301900.0
2009-12-03 09:30:00,78.27,78.67,77.99,78.34,123200.0,48.3863,48.6336,48.2132,48.4295,123200.0
2009-12-03 10:00:00,78.34,78.53,78.21,78.44,140100.0,48.4295,48.547,48.3492,48.4914,140100.0
2009-12-03 10:30:00,78.43,78.61,78.25,78.54,96800.0,48.4852,48.5965,48.3739,48.5532,96800.0
2009-12-03 11:00:00,78.55,78.55,78.33,78.44,72200.0,48.5594,48.5594,48.4234,48.4914,72200.0
2009-12-03 11:30:00,78.43,78.57,78.11,78.14,98900.0,48.4852,48.5717,48.2874,48.3059,98900.0
2009-12-03 12:00:00,78.15,78.23,78.08,78.17,105000.0,48.3121,48.3615,48.2688,48.3245,105000.0
2009-12-03 12:30:00,78.18,78.33,78.15,78.23,92400.0,48.3306,48.4234,48.3121,48.3615,92400.0
2009-12-03 13:00:00,78.25,78.29,78.14,78.23,71900.0,48.3739,48.3986,48.3059,48.3615,71900.0
2009-12-03 13:30:00,78.23,78.27,78.18,78.2,44500.0,48.3615,48.3863,48.3306,48.343,44500.0
2009-12-03 14:00:00,78.21,78.25,78.13,78.14,74100.0,48.3492,48.3739,48.2997,48.3059,74100.0
2009-12-03 14:30:00,78.15,78.18,78.0,78.0,103600.0,48.3121,48.3306,48.2194,48.2194,103600.0
2009-12-03 15:00:00,78.0,78.05,77.94,77.96,265200.0,48.2194,48.2503,48.1823,48.1946,265200.0
2009-12-03 15:30:00,77.96,78.01,77.32,77.45,353600.0,48.1946,48.2255,47.799,47.8793,353600.0
2009-12-04 09:30:00,78.47,79.65,78.0,78.9,565900.0,48.5099,49.2394,48.2194,48.7757,565900.0
2009-12-04 10:00:00,78.98,79.05,78.7,78.96,178000.0,48.8252,48.8685,48.6521,48.8128,178000.0
2009-12-04 10:30:00,78.97,79.11,78.77,78.96,233000.0,48.819,48.9056,48.6954,48.8128,233000.0
2009-12-04 11:00:00,78.94,79.1,78.76,78.81,128900.0,48.8005,48.8994,48.6892,48.7201,128900.0
2009-12-04 11:30:00,78.7,78.72,77.91,78.39,233500.0,48.6521,48.6645,48.1637,48.4605,233500.0
2009-12-04 12:00:00,78.4,78.71,78.31,78.53,164500.0,48.4666,48.6583,48.411,48.547,164500.0
2009-12-04 12:30:00,78.54,79.0,78.54,78.75,97200.0,48.5532,48.8376,48.5532,48.683,97200.0
2009-12-04 13:00:00,78.73,78.86,78.38,78.39,71900.0,48.6706,48.751,48.4543,48.4605,71900.0
2009-12-04 13:30:00,78.4,78.46,78.05,78.05,78900.0,48.4666,48.5037,48.2503,48.2503,78900.0
2009-12-04 14:00:00,78.05,78.27,77.77,77.95,105800.0,48.2503,48.3863,48.0772,48.1884,105800.0
2009-12-04 14:30:00,77.95,78.35,77.95,78.31,132600.0,48.1884,48.4357,48.1884,48.411,132600.0
2009-12-04 15:00:00,78.31,78.31,78.14,78.17,288700.0,48.411,48.411,48.3059,48.3245,288700.0
2009-12-04 15:30:00,78.17,78.45,78.12,78.24,438400.0,48.3245,48.4975,48.2935,48.3677,438400.0
2009-12-07 09:30:00,78.43,78.99,77.98,78.99,143700.0,48.4852,48.8314,48.207,48.8314,143700.0
2009-12-07 10:00:00,78.99,79.04,78.55,78.59,176200.0,48.8314,48.8623,48.5594,48.5841,176200.0
2009-12-07 10:30:00,78.61,78.75,78.11,78.44,275900.0,48.5965,48.683,48.2874,48.4914,275900.0
2009-12-07 11:00:00,78.44,78.63,78.3,78.59,127800.0,48.4914,48.6088,48.4048,48.5841,127800.0
2009-12-07 11:30:00,78.59,78.65,78.43,78.48,90400.0,48.5841,48.6212,48.4852,48.5161,90400.0
2009-12-07 12:00:00,78.49,78.56,78.34,78.44,286200.0,48.5223,48.5655,48.4295,48.4914,286200.0
2009-12-07 12:30:00,78.44,78.7,78.43,78.58,140800.0,48.4914,48.6521,48.4852,48.5779,140800.0
2009-12-07 13:00:00,78.58,78.65,78.45,78.59,112100.0,48.5779,48.6212,48.4975,48.5841,112100.0
2009-12-07 13:30:00,78.6,78.68,78.53,78.68,153500.0,48.5903,48.6397,48.547,48.6397,153500.0
2009-12-07 14:00:00,78.68,78.76,78.62,78.65,75700.0,48.6397,48.6892,48.6026,48.6212,75700.0
2009-12-07 14:30:00,78.65,78.65,78.36,78.41,109600.0,48.6212,48.6212,48.4419,48.4728,109600.0
2009-12-07 15:00:00,78.43,78.7,78.35,78.59,114100.0,48.4852,48.6521,48.4357,48.5841,114100.0
2009-12-07 15:30:00,78.6,78.82,78.6,78.7,249200.0,48.5903,48.7263,48.5903,48.6521,249200.0
2009-12-08 09:30:00,78.21,78.47,77.16,77.38,150000.0,48.3492,48.5099,47.7001,47.8361,150000.0
2009-12-08 10:00:00,77.37,77.81,77.28,77.72,82300.0,47.8299,48.1019,47.7743,48.0463,82300.0
2009-12-08 10:30:00,77.72,78.0,77.59,77.62,81400.0,48.0463,48.2194,47.9659,47.9844,81400.0
2009-12-08 11:00:00,77.64,77.81,77.53,77.69,115200.0,47.9968,48.1019,47.9288,48.0277,115200.0
2009-12-08 11:30:00,77.68,77.9,77.6,77.62,70300.0,48.0215,48.1575,47.9721,47.9844,70300.0
2009-12-08 12:00:00,77.64,77.73,77.44,77.49,52400.0,47.9968,48.0524,47.8732,47.9041,52400.0
2009-12-08 12:30:00,77.46,77.71,77.44,77.67,47700.0,47.8855,48.0401,47.8732,48.0154,47700.0
2009-12-08 13:00:00,77.71,77.85,77.43,77.53,53900.0,48.0401,48.1266,47.867,47.9288,53900.0
2009-12-08 13:30:00,77.52,77.63,77.37,77.49,95700.0,47.9226,47.9906,47.8299,47.9041,95700.0
2009-12-08 14:00:00,77.47,77.59,77.19,77.24,108400.0,47.8917,47.9659,47.7186,47.7495,108400.0
2009-12-08 14:30:00,77.23,77.35,77.01,77.11,128400.0,47.7433,47.8175,47.6073,47.6692,128400.0
2009-12-08 15:00:00,77.11,77.63,77.11,77.57,124500.0,47.6692,47.9906,47.6692,47.9535,124500.0
2009-12-08 15:30:00,77.57,77.73,77.49,77.65,208800.0,47.9535,48.0524,47.9041,48.003,208800.0
2009-12-09 09:30:00,76.88,76.88,75.2,75.84,882300.0,47.527,47.527,46.4884,46.8841,882300.0
2009-12-09 10:00:00,75.84,76.06,75.22,75.45,346700.0,46.8841,47.0201,46.5008,46.643,346700.0
2009-12-09 10:30:00,75.45,75.55,75.0,75.04,590700.0,46.643,46.7048,46.3648,46.3895,590700.0
2009-12-09 11:00:00,75.04,75.75,75.03,75.58,303000.0,46.3895,46.8284,46.3833,46.7233,303000.0
2009-12-09 11:30:00,75.58,75.59,75.33,75.43,132300.0,46.7233,46.7295,46.5688,46.6306,132300.0
2009-12-09 12:00:00,75.42,75.48,74.97,74.99,167200.0,46.6244,46.6615,46.3462,46.3586,167200.0
2009-12-09 12:30:00,74.99,75.27,74.94,75.2,109400.0,46.3586,46.5317,46.3277,46.4884,109400.0
2009-12-09 13:00:00,75.19,75.19,74.85,74.95,174900.0,46.4822,46.4822,46.272,46.3339,174900.0
2009-12-09 13:30:00,74.94,74.96,74.48,74.6,294600.0,46.3277,46.34,46.0433,46.1175,294600.0
2009-12-09 14:00:00,74.59,74.74,74.49,74.58,440100.0,46.1113,46.204,46.0495,46.1051,440100.0
2009-12-09 14:30:00,74.58,74.92,74.43,74.85,360900.0,46.1051,46.3153,46.0124,46.272,360900.0
2009-12-09 15:00:00,74.85,75.05,74.8,75.05,574700.0,46.272,46.3957,46.2411,46.3957,574700.0
2009-12-09 15:30:00,75.05,75.53,75.03,75.31,928800.0,46.3957,46.6924,46.3833,46.5564,928800.0
2009-12-10 09:30:00,75.52,76.18,75.52,75.94,235600.0,46.6862,47.0942,46.6862,46.9459,235600.0
2009-12-10 10:00:00,75.97,75.97,75.56,75.59,253100.0,46.9644,46.9644,46.711,46.7295,253100.0
2009-12-10 10:30:00,75.58,75.75,75.46,75.63,124000.0,46.7233,46.8284,46.6491,46.7542,124000.0
2009-12-10 11:00:00,75.63,75.77,75.51,75.6,148500.0,46.7542,46.8408,46.68,46.7357,148500.0
2009-12-10 11:30:00,75.61,75.64,75.22,75.29,131200.0,46.7419,46.7604,46.5008,46.544,131200.0
2009-12-10 12:00:00,75.28,75.56,75.28,75.51,181500.0,46.5379,46.711,46.5379,46.68,181500.0
2009-12-10 12:30:00,75.52,75.87,75.5,75.81,257500.0,46.6862,46.9026,46.6739,46.8655,257500.0
2009-12-10 13:00:00,75.81,75.83,75.49,75.66,271600.0,46.8655,46.8779,46.6677,46.7728,271600.0
2009-12-10 13:30:00,75.66,75.9,75.6,75.9,146600.0,46.7728,46.9211,46.7357,46.9211,146600.0
2009-12-10 14:00:00,75.89,76.03,75.76,76.03,152700.0,46.915,47.0015,46.8346,47.0015,152700.0
2009-12-10 14:30:00,76.04,76.09,75.82,75.84,111600.0,47.0077,47.0386,46.8717,46.8841,111600.0
2009-12-10 15:00:00,75.84,75.91,75.53,75.59,259300.0,46.8841,46.9273,46.6924,46.7295,259300.0
2009-12-10 15:30:00,75.61,75.98,75.58,75.93,603800.0,46.7419,46.9706,46.7233,46.9397,603800.0
2009-12-11 09:30:00,76.49,77.45,76.04,77.29,333300.0,47.2859,47.8793,47.0077,47.7804,333300.0
2009-12-11 10:00:00,77.34,77.36,76.97,77.0,163400.0,47.8113,47.8237,47.5826,47.6012,163400.0
2009-12-11 10:30:00,77.0,77.24,76.97,77.24,175800.0,47.6012,47.7495,47.5826,47.7495,175800.0
2009-12-11 11:00:00,77.23,77.24,76.87,77.09,134300.0,47.7433,47.7495,47.5208,47.6568,134300.0
2009-12-11 11:30:00,77.09,77.26,76.87,76.96,159100.0,47.6568,47.7619,47.5208,47.5764,159100.0
2009-12-11 12:00:00,76.96,77.03,76.75,76.75,159700.0,47.5764,47.6197,47.4466,47.4466,159700.0
2009-12-11 12:30:00,76.78,76.89,76.64,76.79,78600.0,47.4652,47.5332,47.3786,47.4713,78600.0
2009-12-11 13:00:00,76.8,76.86,76.73,76.77,78000.0,47.4775,47.5146,47.4342,47.459,78000.0
2009-12-11 13:30:00,76.77,76.85,76.73,76.76,73300.0,47.459,47.5084,47.4342,47.4528,73300.0
2009-12-11 14:00:00,76.77,77.01,76.75,77.0,107300.0,47.459,47.6073,47.4466,47.6012,107300.0
2009-12-11 14:30:00,77.01,77.07,76.95,77.0,191600.0,47.6073,47.6444,47.5703,47.6012,191600.0
2009-12-11 15:00:00,77.0,77.06,76.94,77.01,192100.0,47.6012,47.6383,47.5641,47.6073,192100.0
2009-12-11 15:30:00,77.02,77.03,76.65,76.78,377100.0,47.6135,47.6197,47.3848,47.4652,377100.0
2009-12-14 09:30:00,77.05,78.37,76.81,78.2,564400.0,47.6321,48.4481,47.4837,48.343,564400.0
2009-12-14 10:00:00,78.22,78.26,77.91,78.09,279300.0,48.3554,48.3801,48.1637,48.275,279300.0
2009-12-14 10:30:00,78.09,78.21,77.53,77.54,597200.0,48.275,48.3492,47.9288,47.935,597200.0
2009-12-14 11:00:00,77.54,77.83,77.44,77.77,175000.0,47.935,48.1143,47.8732,48.0772,175000.0
2009-12-14 11:30:00,77.78,77.96,77.75,77.95,241300.0,48.0834,48.1946,48.0648,48.1884,241300.0
2009-12-14 12:00:00,77.94,78.04,77.75,77.99,120800.0,48.1823,48.2441,48.0648,48.2132,120800.0
2009-12-14 12:30:00,77.99,78.01,77.85,77.92,66500.0,48.2132,48.2255,48.1266,48.1699,66500.0
2009-12-14 13:00:00,77.92,77.93,77.78,77.83,66700.0,48.1699,48.1761,48.0834,48.1143,66700.0
2009-12-14 13:30:00,77.81,77.89,77.7,77.82,69800.0,48.1019,48.1514,48.0339,48.1081,69800.0
2009-12-14 14:00:00,77.81,77.9,77.72,77.83,79100.0,48.1019,48.1575,48.0463,48.1143,79100.0
2009-12-14 14:30:00,77.82,77.87,77.72,77.76,116900.0,48.1081,48.139,48.0463,48.071,116900.0
2009-12-14 15:00:00,77.77,77.82,77.66,77.78,149400.0,48.0772,48.1081,48.0092,48.0834,149400.0
2009-12-14 15:30:00,77.79,77.91,77.75,77.85,418700.0,48.0895,48.1637,48.0648,48.1266,418700.0
2009-12-15 09:30:00,77.5,77.7,77.15,77.5,435200.0,47.9103,48.0339,47.6939,47.9103,435200.0
2009-12-15 10:00:00,77.47,77.6,77.43,77.51,183800.0,47.8917,47.9721,47.867,47.9164,183800.0
2009-12-15 10:30:00,77.5,77.69,77.5,77.52,137600.0,47.9103,48.0277,47.9103,47.9226,137600.0
2009-12-15 11:00:00,77.55,77.8,77.5,77.67,130500.0,47.9412,48.0957,47.9103,48.0154,130500.0
2009-12-15 11:30:00,77.67,77.74,77.46,77.7,119400.0,48.0154,48.0586,47.8855,48.0339,119400.0
2009-12-15 12:00:00,77.68,77.83,77.57,77.6,96900.0,48.0215,48.1143,47.9535,47.9721,96900.0
2009-12-15 12:30:00,77.58,77.73,77.57,77.69,81400.0,47.9597,48.0524,47.9535,48.0277,81400.0
2009-12-15 13:00:00,77.69,77.71,77.5,77.61,99600.0,48.0277,48.0401,47.9103,47.9783,99600.0
2009-12-15 13:30:00,77.6,77.63,77.39,77.6,109300.0,47.9721,47.9906,47.8423,47.9721,109300.0
2009-12-15 14:00:00,77.59,77.66,77.45,77.62,303400.0,47.9659,48.0092,47.8793,47.9844,303400.0
2009-12-15 14:30:00,77.63,77.7,77.51,77.67,110600.0,47.9906,48.0339,47.9164,48.0154,110600.0
2009-12-15 15:00:00,77.67,77.71,77.5,77.6,138800.0,48.0154,48.0401,47.9103,47.9721,138800.0
2009-12-15 15:30:00,77.59,77.66,77.48,77.63,287400.0,47.9659,48.0092,47.8979,47.9906,287400.0
2009-12-16 09:30:00,78.2,78.47,77.55,78.29,189700.0,48.343,48.5099,47.9412,48.3986,189700.0
2009-12-16 10:00:00,78.25,78.34,78.17,78.25,194100.0,48.3739,48.4295,48.3245,48.3739,194100.0
2009-12-16 10:30:00,78.25,78.3,78.14,78.26,177100.0,48.3739,48.4048,48.3059,48.3801,177100.0
2009-12-16 11:00:00,78.26,78.26,78.08,78.09,169100.0,48.3801,48.3801,48.2688,48.275,169100.0
2009-12-16 11:30:00,78.09,78.21,78.07,78.12,73300.0,48.275,48.3492,48.2626,48.2935,73300.0
2009-12-16 12:00:00,78.12,78.13,77.77,77.81,138700.0,48.2935,48.2997,48.0772,48.1019,138700.0
2009-12-16 12:30:00,77.82,77.82,77.58,77.73,160000.0,48.1081,48.1081,47.9597,48.0524,160000.0
2009-12-16 13:00:00,77.73,77.95,77.73,77.94,68000.0,48.0524,48.1884,48.0524,48.1823,68000.0
2009-12-16 13:30:00,77.95,77.99,77.89,77.94,98700.0,48.1884,48.2132,48.1514,48.1823,98700.0
2009-12-16 14:00:00,77.93,78.03,77.82,77.95,131800.0,48.1761,48.2379,48.1081,48.1884,131800.0
2009-12-16 14:30:00,77.98,77.98,77.78,77.9,180200.0,48.207,48.207,48.0834,48.1575,180200.0
2009-12-16 15:00:00,77.88,77.89,77.52,77.52,128700.0,48.1452,48.1514,47.9226,47.9226,128700.0
2009-12-16 15:30:00,77.53,77.57,77.42,77.5,385000.0,47.9288,47.9535,47.8608,47.9103,385000.0
2009-12-17 09:30:00,77.13,77.3,76.37,76.45,462100.0,47.6815,47.7866,47.2117,47.2612,462100.0
2009-12-17 10:00:00,76.47,76.59,76.23,76.36,331700.0,47.2735,47.3477,47.1251,47.2055,331700.0
2009-12-17 10:30:00,76.38,76.51,76.12,76.15,649900.0,47.2179,47.2982,47.0571,47.0757,649900.0
2009-12-17 11:00:00,76.15,76.32,76.02,76.12,481800.0,47.0757,47.1808,46.9953,47.0571,481800.0
2009-12-17 11:30:00,76.14,76.19,76.05,76.18,337800.0,47.0695,47.1004,47.0139,47.0942,337800.0
2009-12-17 12:00:00,76.18,76.27,76.08,76.13,357200.0,47.0942,47.1499,47.0324,47.0633,357200.0
2009-12-17 12:30:00,76.12,76.25,76.1,76.18,207300.0,47.0571,47.1375,47.0448,47.0942,207300.0
2009-12-17 13:00:00,76.19,76.28,76.15,76.2,215700.0,47.1004,47.1561,47.0757,47.1066,215700.0
2009-12-17 13:30:00,76.21,76.48,76.2,76.41,212400.0,47.1128,47.2797,47.1066,47.2364,212400.0
2009-12-17 14:00:00,76.39,76.44,76.3,76.38,114200.0,47.2241,47.255,47.1684,47.2179,114200.0
2009-12-17 14:30:00,76.38,76.58,76.33,76.48,146300.0,47.2179,47.3415,47.187,47.2797,146300.0
2009-12-17 15:00:00,76.46,76.48,76.3,76.3,181000.0,47.2673,47.2797,47.1684,47.1684,181000.0
2009-12-17 15:30:00,76.31,76.37,76.03,76.1,605100.0,47.1746,47.2117,47.0015,47.0448,605100.0
2009-12-18 09:30:00,76.39,76.6,75.95,76.47,629900.0,47.2241,47.3539,46.9521,47.2735,629900.0
2009-12-18 10:00:00,76.47,76.56,76.05,76.25,108000.0,47.2735,47.3292,47.0139,47.1375,108000.0
2009-12-18 10:30:00,76.23,76.43,76.23,76.31,148100.0,47.1251,47.2488,47.1251,47.1746,148100.0
2009-12-18 11:00:00,76.32,76.34,75.96,76.18,111700.0,47.1808,47.1932,46.9582,47.0942,111700.0
2009-12-18 11:30:00,76.18,76.22,75.93,76.11,53900.0,47.0942,47.119,46.9397,47.051,53900.0
2009-12-18 12:00:00,76.11,76.23,75.99,76.18,60300.0,47.051,47.1251,46.9768,47.0942,60300.0
2009-12-18 12:30:00,76.18,76.23,76.05,76.22,52800.0,47.0942,47.1251,47.0139,47.119,52800.0
2009-12-18 13:00:00,76.23,76.34,76.2,76.24,126200.0,47.1251,47.1932,47.1066,47.1313,126200.0
2009-12-18 13:30:00,76.25,76.42,76.14,76.21,86000.0,47.1375,47.2426,47.0695,47.1128,86000.0
2009-12-18 14:00:00,76.21,76.31,76.03,76.09,81800.0,47.1128,47.1746,47.0015,47.0386,81800.0
2009-12-18 14:30:00,76.09,76.15,76.02,76.11,86300.0,47.0386,47.0757,46.9953,47.051,86300.0
2009-12-18 15:00:00,76.14,76.2,75.94,75.95,108500.0,47.0695,47.1066,46.9459,46.9521,108500.0
2009-12-18 15:30:00,75.95,76.32,75.77,76.31,479800.0,46.9521,47.1808,46.8408,47.1746,479800.0
2009-12-21 09:30:00,76.5,77.41,76.39,76.65,153100.0,47.2921,47.8546,47.2241,47.3848,153100.0
2009-12-21 10:00:00,76.66,77.07,76.55,76.58,270600.0,47.391,47.6444,47.323,47.3415,270600.0
2009-12-21 10:30:00,76.55,76.68,76.44,76.55,259000.0,47.323,47.4033,47.255,47.323,259000.0
2009-12-21 11:00:00,76.55,76.59,76.31,76.32,190600.0,47.323,47.3477,47.1746,47.1808,190600.0
2009-12-21 11:30:00,76.31,76.54,76.19,76.5,191100.0,47.1746,47.3168,47.1004,47.2921,191100.0
2009-12-21 12:00:00,76.5,76.57,76.31,76.32,132000.0,47.2921,47.3353,47.1746,47.1808,132000.0
2009-12-21 12:30:00,76.33,76.44,76.18,76.44,109800.0,47.187,47.255,47.0942,47.255,109800.0
2009-12-21 13:00:00,76.44,76.45,76.24,76.28,93200.0,47.255,47.2612,47.1313,47.1561,93200.0
2009-12-21 13:30:00,76.28,76.42,76.23,76.35,119000.0,47.1561,47.2426,47.1251,47.1993,119000.0
2009-12-21 14:00:00,76.34,76.49,76.27,76.49,241800.0,47.1932,47.2859,47.1499,47.2859,241800.0
2009-12-21 14:30:00,76.49,76.6,76.36,76.46,111200.0,47.2859,47.3539,47.2055,47.2673,111200.0
2009-12-21 15:00:00,76.47,76.52,76.34,76.52,176800.0,47.2735,47.3044,47.1932,47.3044,176800.0
2009-12-21 15:30:00,76.52,76.58,76.2,76.3,359300.0,47.3044,47.3415,47.1066,47.1684,359300.0
2009-12-22 09:30:00,76.07,76.7,76.05,76.52,125000.0,47.0262,47.4157,47.0139,47.3044,125000.0
2009-12-22 10:00:00,76.57,76.88,76.44,76.48,160600.0,47.3353,47.527,47.255,47.2797,160600.0
2009-12-22 10:30:00,76.48,76.52,76.25,76.35,127100.0,47.2797,47.3044,47.1375,47.1993,127100.0
2009-12-22 11:00:00,76.35,76.37,76.1,76.15,104900.0,47.1993,47.2117,47.0448,47.0757,104900.0
2009-12-22 11:30:00,76.14,76.16,76.0,76.07,118600.0,47.0695,47.0819,46.983,47.0262,118600.0
2009-12-22 12:00:00,76.07,76.07,75.84,75.84,69300.0,47.0262,47.0262,46.8841,46.8841,69300.0
2009-12-22 12:30:00,75.85,75.89,75.63,75.82,115800.0,46.8902,46.915,46.7542,46.8717,115800.0
2009-12-22 13:00:00,75.81,75.87,75.62,75.7,118700.0,46.8655,46.9026,46.748,46.7975,118700.0
2009-12-22 13:30:00,75.7,75.75,75.51,75.71,134100.0,46.7975,46.8284,46.68,46.8037,134100.0
2009-12-22 14:00:00,75.69,75.72,75.46,75.5,162000.0,46.7913,46.8099,46.6491,46.6739,162000.0
2009-12-22 14:30:00,75.5,75.66,75.47,75.47,122000.0,46.6739,46.7728,46.6553,46.6553,122000.0
2009-12-22 15:00:00,75.48,75.66,75.41,75.62,138600.0,46.6615,46.7728,46.6182,46.748,138600.0
2009-12-22 15:30:00,75.62,75.68,75.46,75.58,244600.0,46.748,46.7851,46.6491,46.7233,244600.0
2009-12-23 09:30:00,75.93,76.08,75.2,75.4,220800.0,46.9397,47.0324,46.4884,46.612,220800.0
2009-12-23 10:00:00,75.34,75.79,75.21,75.63,200200.0,46.575,46.8531,46.4946,46.7542,200200.0
2009-12-23 10:30:00,75.64,75.67,75.39,75.59,215800.0,46.7604,46.779,46.6059,46.7295,215800.0
2009-12-23 11:00:00,75.59,75.89,75.59,75.77,149900.0,46.7295,46.915,46.7295,46.8408,149900.0
2009-12-23 11:30:00,75.77,75.82,75.54,75.7,115700.0,46.8408,46.8717,46.6986,46.7975,115700.0
2009-12-23 12:00:00,75.7,75.77,75.66,75.68,67300.0,46.7975,46.8408,46.7728,46.7851,67300.0
2009-12-23 12:30:00,75.67,75.7,75.47,75.51,114200.0,46.779,46.7975,46.6553,46.68,114200.0
2009-12-23 13:00:00,75.51,75.6,75.48,75.51,173900.0,46.68,46.7357,46.6615,46.68,173900.0
2009-12-23 13:30:00,75.51,75.54,75.42,75.47,98700.0,46.68,46.6986,46.6244,46.6553,98700.0
2009-12-23 14:00:00,75.47,75.65,75.45,75.5,118600.0,46.6553,46.7666,46.643,46.6739,118600.0
2009-12-23 14:30:00,75.5,75.53,75.34,75.35,112100.0,46.6739,46.6924,46.575,46.5811,112100.0
2009-12-23 15:00:00,75.35,75.38,75.18,75.24,183800.0,46.5811,46.5997,46.476,46.5131,183800.0
2009-12-23 15:30:00,75.24,75.3,75.14,75.18,327600.0,46.5131,46.5502,46.4513,46.476,327600.0
2009-12-24 09:30:00,75.61,75.7,75.12,75.31,132800.0,46.7419,46.7975,46.439,46.5564,132800.0
2009-12-24 10:00:00,75.31,75.53,75.19,75.24,103200.0,46.5564,46.6924,46.4822,46.5131,103200.0
2009-12-24 10:30:00,75.24,75.51,75.24,75.35,105900.0,46.5131,46.68,46.5131,46.5811,105900.0
2009-12-24 11:00:00,75.35,75.45,75.31,75.33,77900.0,46.5811,46.643,46.5564,46.5688,77900.0
2009-12-24 11:30:00,75.32,75.32,75.06,75.12,73400.0,46.5626,46.5626,46.4019,46.439,73400.0
2009-12-24 12:00:00,75.12,75.18,75.06,75.11,120800.0,46.439,46.476,46.4019,46.4328,120800.0
2009-12-24 12:30:00,75.11,75.11,74.95,75.05,187800.0,46.4328,46.4328,46.3339,46.3957,187800.0
2009-12-28 09:30:00,75.12,75.51,74.77,75.48,147300.0,46.439,46.68,46.2226,46.6615,147300.0
2009-12-28 10:00:00,75.48,75.56,75.3,75.55,109500.0,46.6615,46.711,46.5502,46.7048,109500.0
2009-12-28 10:30:00,75.55,75.63,75.46,75.54,177200.0,46.7048,46.7542,46.6491,46.6986,177200.0
2009-12-28 11:00:00,75.54,75.77,75.54,75.72,130200.0,46.6986,46.8408,46.6986,46.8099,130200.0
2009-12-28 11:30:00,75.72,75.72,75.49,75.54,96000.0,46.8099,46.8099,46.6677,46.6986,96000.0
2009-12-28 12:00:00,75.55,75.64,75.49,75.62,74100.0,46.7048,46.7604,46.6677,46.748,74100.0
2009-12-28 12:30:00,75.63,75.64,75.44,75.47,50800.0,46.7542,46.7604,46.6368,46.6553,50800.0
2009-12-28 13:00:00,75.48,75.51,75.3,75.37,86100.0,46.6615,46.68,46.5502,46.5935,86100.0
2009-12-28 13:30:00,75.37,75.5,75.3,75.5,53800.0,46.5935,46.6739,46.5502,46.6739,53800.0
2009-12-28 14:00:00,75.5,75.55,75.38,75.44,119100.0,46.6739,46.7048,46.5997,46.6368,119100.0
2009-12-28 14:30:00,75.44,75.47,75.3,75.46,124100.0,46.6368,46.6553,46.5502,46.6491,124100.0
2009-12-28 15:00:00,75.46,75.63,75.46,75.59,134900.0,46.6491,46.7542,46.6491,46.7295,134900.0
2009-12-28 15:30:00,75.6,75.76,75.48,75.75,243500.0,46.7357,46.8346,46.6615,46.8284,243500.0
2009-12-29 09:30:00,75.96,76.76,75.96,76.62,166400.0,46.9582,47.4528,46.9582,47.3662,166400.0
2009-12-29 10:00:00,76.65,76.84,76.53,76.82,74900.0,47.3848,47.5022,47.3106,47.4899,74900.0
2009-12-29 10:30:00,76.82,76.88,76.61,76.65,92600.0,47.4899,47.527,47.3601,47.3848,92600.0
2009-12-29 11:00:00,76.66,76.66,76.41,76.45,93700.0,47.391,47.391,47.2364,47.2612,93700.0
2009-12-29 11:30:00,76.44,76.62,76.44,76.6,63100.0,47.255,47.3662,47.255,47.3539,63100.0
2009-12-29 12:00:00,76.6,76.76,76.58,76.69,63900.0,47.3539,47.4528,47.3415,47.4095,63900.0
2009-12-29 12:30:00,76.68,76.94,76.66,76.8,95400.0,47.4033,47.5641,47.391,47.4775,95400.0
2009-12-29 13:00:00,76.8,77.21,76.75,76.99,302800.0,47.4775,47.731,47.4466,47.595,302800.0
2009-12-29 13:30:00,77.0,77.22,76.96,77.04,161600.0,47.6012,47.7372,47.5764,47.6259,161600.0
2009-12-29 14:00:00,77.05,77.21,76.92,76.95,87800.0,47.6321,47.731,47.5517,47.5703,87800.0
2009-12-29 14:30:00,76.94,77.21,76.74,76.88,123900.0,47.5641,47.731,47.4404,47.527,123900.0
2009-12-29 15:00:00,76.87,77.02,76.83,76.83,104600.0,47.5208,47.6135,47.4961,47.4961,104600.0
2009-12-29 15:30:00,76.84,76.99,76.62,76.66,409600.0,47.5022,47.595,47.3662,47.391,409600.0
2009-12-30 09:30:00,76.29,77.08,75.95,76.75,167400.0,47.1622,47.6506,46.9521,47.4466,167400.0
2009-12-30 10:00:00,76.72,76.99,76.48,76.48,83100.0,47.4281,47.595,47.2797,47.2797,83100.0
2009-12-30 10:30:00,76.5,76.63,76.33,76.58,90000.0,47.2921,47.3724,47.187,47.3415,90000.0
2009-12-30 11:00:00,76.6,76.63,76.35,76.4,58700.0,47.3539,47.3724,47.1993,47.2302,58700.0
2009-12-30 11:30:00,76.41,76.44,76.11,76.11,149900.0,47.2364,47.255,47.051,47.051,149900.0
2009-12-30 12:00:00,76.11,76.16,76.04,76.06,74700.0,47.051,47.0819,47.0077,47.0201,74700.0
2009-12-30 12:30:00,76.06,76.08,75.85,75.9,124400.0,47.0201,47.0324,46.8902,46.9211,124400.0
2009-12-30 13:00:00,75.89,76.0,75.88,75.93,89000.0,46.915,46.983,46.9088,46.9397,89000.0
2009-12-30 13:30:00,75.94,75.95,75.82,75.84,114200.0,46.9459,46.9521,46.8717,46.8841,114200.0
2009-12-30 14:00:00,75.85,76.07,75.83,75.98,89000.0,46.8902,47.0262,46.8779,46.9706,89000.0
2009-12-30 14:30:00,75.99,76.08,75.93,76.04,82900.0,46.9768,47.0324,46.9397,47.0077,82900.0
2009-12-30 15:00:00,76.04,76.07,75.9,76.04,236700.0,47.0077,47.0262,46.9211,47.0077,236700.0
2009-12-30 15:30:00,76.04,76.14,75.94,76.06,210600.0,47.0077,47.0695,46.9459,47.0201,210600.0
2009-12-31 09:30:00,76.3,76.39,75.48,75.5,145300.0,47.1684,47.2241,46.6615,46.6739,145300.0
2009-12-31 10:00:00,75.51,75.61,75.37,75.47,67800.0,46.68,46.7419,46.5935,46.6553,67800.0
2009-12-31 10:30:00,75.47,75.84,75.47,75.68,54800.0,46.6553,46.8841,46.6553,46.7851,54800.0
2009-12-31 11:00:00,75.68,75.72,75.19,75.37,74100.0,46.7851,46.8099,46.4822,46.5935,74100.0
2009-12-31 11:30:00,75.37,75.45,75.3,75.39,34200.0,46.5935,46.643,46.5502,46.6059,34200.0
2009-12-31 12:00:00,75.39,75.49,75.37,75.46,41600.0,46.6059,46.6677,46.5935,46.6491,41600.0
2009-12-31 12:30:00,75.45,75.62,75.42,75.42,57100.0,46.643,46.748,46.6244,46.6244,57100.0
2009-12-31 13:00:00,75.42,75.64,75.4,75.62,46100.0,46.6244,46.7604,46.612,46.748,46100.0
2009-12-31 13:30:00,75.63,75.65,75.51,75.58,43500.0,46.7542,46.7666,46.68,46.7233,43500.0
2009-12-31 14:00:00,75.59,75.63,75.56,75.58,38800.0,46.7295,46.7542,46.711,46.7233,38800.0
2009-12-31 14:30:00,75.57,75.63,75.51,75.61,41300.0,46.7171,46.7542,46.68,46.7419,41300.0
2009-12-31 15:00:00,75.63,75.66,75.5,75.63,50800.0,46.7542,46.7728,46.6739,46.7542,50800.0
2009-12-31 15:30:00,75.63,75.65,75.25,75.3,552400.0,46.7542,46.7666,46.5193,46.5502,552400.0
2010-01-04 09:30:00,75.87,76.46,75.52,76.16,209100.0,46.9026,47.2673,46.6862,47.0819,209100.0
2010-01-04 10:00:00,76.17,76.22,75.94,76.11,178100.0,47.0881,47.119,46.9459,47.051,178100.0
2010-01-04 10:30:00,76.1,76.33,76.05,76.29,161300.0,47.0448,47.187,47.0139,47.1622,161300.0
2010-01-04 11:00:00,76.31,76.53,76.26,76.36,186400.0,47.1746,47.3106,47.1437,47.2055,186400.0
2010-01-04 11:30:00,76.38,76.45,76.22,76.37,134600.0,47.2179,47.2612,47.119,47.2117,134600.0
2010-01-04 12:00:00,76.37,76.53,76.34,76.46,194100.0,47.2117,47.3106,47.1932,47.2673,194100.0
2010-01-04 12:30:00,76.46,76.49,76.4,76.46,120500.0,47.2673,47.2859,47.2302,47.2673,120500.0
2010-01-04 13:00:00,76.45,76.51,76.4,76.48,114000.0,47.2612,47.2982,47.2302,47.2797,114000.0
2010-01-04 13:30:00,76.49,76.63,76.46,76.58,74100.0,47.2859,47.3724,47.2673,47.3415,74100.0
2010-01-04 14:00:00,76.57,76.74,76.57,76.72,83200.0,47.3353,47.4404,47.3353,47.4281,83200.0
2010-01-04 14:30:00,76.72,76.81,76.67,76.8,120700.0,47.4281,47.4837,47.3972,47.4775,120700.0
2010-01-04 15:00:00,76.8,76.86,76.68,76.72,139300.0,47.4775,47.5146,47.4033,47.4281,139300.0
2010-01-04 15:30:00,76.73,76.95,76.7,76.89,378600.0,47.4342,47.5703,47.4157,47.5332,378600.0
2010-01-05 09:30:00,76.62,76.84,76.62,76.66,154000.0,47.3662,47.5022,47.3662,47.391,154000.0
2010-01-05 10:00:00,76.66,77.44,76.55,77.43,204500.0,47.391,47.8732,47.323,47.867,204500.0
2010-01-05 10:30:00,77.4,77.48,77.22,77.44,153400.0,47.8484,47.8979,47.7372,47.8732,153400.0
2010-01-05 11:00:00,77.45,77.45,77.0,77.14,115300.0,47.8793,47.8793,47.6012,47.6877,115300.0
2010-01-05 11:30:00,77.18,77.4,77.06,77.38,139500.0,47.7124,47.8484,47.6383,47.8361,139500.0
2010-01-05 12:00:00,77.38,77.61,77.36,77.59,139500.0,47.8361,47.9783,47.8237,47.9659,139500.0
2010-01-05 12:30:00,77.59,77.68,77.54,77.67,130200.0,47.9659,48.0215,47.935,48.0154,130200.0
2010-01-05 13:00:00,77.67,77.68,77.29,77.47,164800.0,48.0154,48.0215,47.7804,47.8917,164800.0
2010-01-05 13:30:00,77.48,77.54,77.4,77.51,138400.0,47.8979,47.935,47.8484,47.9164,138400.0
2010-01-05 14:00:00,77.52,77.55,77.43,77.43,165900.0,47.9226,47.9412,47.867,47.867,165900.0
2010-01-05 14:30:00,77.44,77.6,77.43,77.58,91100.0,47.8732,47.9721,47.867,47.9597,91100.0
2010-01-05 15:00:00,77.57,77.63,77.53,77.59,214000.0,47.9535,47.9906,47.9288,47.9659,214000.0
2010-01-05 15:30:00,77.59,77.79,77.5,77.68,359100.0,47.9659,48.0895,47.9103,48.0215,359100.0
2010-01-06 09:30:00,76.1,76.61,75.85,76.4,630400.0,47.0448,47.3601,46.8902,47.2302,630400.0
2010-01-06 10:00:00,76.4,76.76,76.4,76.5,478600.0,47.2302,47.4528,47.2302,47.2921,478600.0
2010-01-06 10:30:00,76.5,76.66,76.24,76.26,281700.0,47.2921,47.391,47.1313,47.1437,281700.0
2010-01-06 11:00:00,76.29,76.69,76.2,76.55,293000.0,47.1622,47.4095,47.1066,47.323,293000.0
2010-01-06 11:30:00,76.56,76.58,76.25,76.31,137300.0,47.3292,47.3415,47.1375,47.1746,137300.0
2010-01-06 12:00:00,76.32,76.91,76.32,76.91,242500.0,47.1808,47.5455,47.1808,47.5455,242500.0
2010-01-06 12:30:00,76.91,76.95,76.76,76.89,157500.0,47.5455,47.5703,47.4528,47.5332,157500.0
2010-01-06 13:00:00,76.89,77.09,76.85,76.97,225500.0,47.5332,47.6568,47.5084,47.5826,225500.0
2010-01-06 13:30:00,76.97,77.14,76.86,76.96,261500.0,47.5826,47.6877,47.5146,47.5764,261500.0
2010-01-06 14:00:00,76.96,77.19,76.81,77.11,527800.0,47.5764,47.7186,47.4837,47.6692,527800.0
2010-01-06 14:30:00,77.12,77.17,77.04,77.1,270900.0,47.6753,47.7063,47.6259,47.663,270900.0
2010-01-06 15:00:00,77.11,77.16,76.53,76.56,591700.0,47.6692,47.7001,47.3106,47.3292,591700.0
2010-01-06 15:30:00,76.58,76.59,76.24,76.47,913500.0,47.3415,47.3477,47.1313,47.2735,913500.0
2010-01-07 09:30:00,76.17,76.2,75.28,75.36,596600.0,47.0881,47.1066,46.5379,46.5873,596600.0
2010-01-07 10:00:00,75.36,75.58,74.97,75.16,478900.0,46.5873,46.7233,46.3462,46.4637,478900.0
2010-01-07 10:30:00,75.17,75.25,74.6,74.65,652400.0,46.4699,46.5193,46.1175,46.1484,652400.0
2010-01-07 11:00:00,74.65,74.65,74.17,74.26,587600.0,46.1484,46.1484,45.8517,45.9073,587600.0
2010-01-07 11:30:00,74.26,74.5,74.26,74.5,527600.0,45.9073,46.0557,45.9073,46.0557,527600.0
2010-01-07 12:00:00,74.51,74.62,74.07,74.07,446800.0,46.0619,46.1299,45.7898,45.7898,446800.0
2010-01-07 12:30:00,74.07,74.12,73.83,73.84,365000.0,45.7898,45.8208,45.6415,45.6477,365000.0
2010-01-07 13:00:00,73.84,74.05,73.61,74.03,523800.0,45.6477,45.7775,45.5055,45.7651,523800.0
2010-01-07 13:30:00,74.0,74.2,73.93,74.03,395100.0,45.7466,45.8702,45.7033,45.7651,395100.0
2010-01-07 14:00:00,74.02,74.17,74.0,74.15,226300.0,45.7589,45.8517,45.7466,45.8393,226300.0
2010-01-07 14:30:00,74.15,74.45,74.14,74.2,443400.0,45.8393,46.0248,45.8331,45.8702,443400.0
2010-01-07 15:00:00,74.19,74.4,74.0,74.21,455900.0,45.864,45.9938,45.7466,45.8764,455900.0
2010-01-07 15:30:00,74.22,74.45,74.21,74.35,911200.0,45.8826,46.0248,45.8764,45.9629,911200.0
2010-01-08 09:30:00,74.35,75.77,74.32,75.77,611500.0,45.9629,46.8408,45.9444,46.8408,611500.0
2010-01-08 10:00:00,75.76,75.81,75.38,75.65,359900.0,46.8346,46.8655,46.5997,46.7666,359900.0
2010-01-08 10:30:00,75.65,75.94,75.61,75.82,277500.0,46.7666,46.9459,46.7419,46.8717,277500.0
2010-01-08 11:00:00,75.82,75.83,75.45,75.49,289700.0,46.8717,46.8779,46.643,46.6677,289700.0
2010-01-08 11:30:00,75.48,75.49,75.12,75.38,222000.0,46.6615,46.6677,46.439,46.5997,222000.0
2010-01-08 12:00:00,75.37,75.38,75.15,75.21,161700.0,46.5935,46.5997,46.4575,46.4946,161700.0
2010-01-08 12:30:00,75.22,75.22,74.82,74.95,141800.0,46.5008,46.5008,46.2535,46.3339,141800.0
2010-01-08 13:00:00,74.95,75.0,74.81,74.94,134600.0,46.3339,46.3648,46.2473,46.3277,134600.0
2010-01-08 13:30:00,74.95,75.04,74.71,74.71,197300.0,46.3339,46.3895,46.1855,46.1855,197300.0
2010-01-08 14:00:00,74.71,74.94,74.68,74.92,185600.0,46.1855,46.3277,46.1669,46.3153,185600.0
2010-01-08 14:30:00,74.93,75.15,74.91,75.07,213000.0,46.3215,46.4575,46.3091,46.408,213000.0
2010-01-08 15:00:00,75.07,75.25,74.96,75.25,223400.0,46.408,46.5193,46.34,46.5193,223400.0
2010-01-08 15:30:00,75.24,75.72,75.21,75.69,512900.0,46.5131,46.8099,46.4946,46.7913,512900.0
2010-01-11 09:30:00,75.76,76.19,75.75,75.97,186500.0,46.8346,47.1004,46.8284,46.9644,186500.0
2010-01-11 10:00:00,75.98,75.99,75.75,75.78,174900.0,46.9706,46.9768,46.8284,46.847,174900.0
2010-01-11 10:30:00,75.78,75.87,75.39,75.41,170200.0,46.847,46.9026,46.6059,46.6182,170200.0
2010-01-11 11:00:00,75.41,75.54,75.19,75.46,138700.0,46.6182,46.6986,46.4822,46.6491,138700.0
2010-01-11 11:30:00,75.48,75.57,75.44,75.51,103700.0,46.6615,46.7171,46.6368,46.68,103700.0
2010-01-11 12:00:00,75.51,75.64,75.45,75.57,113200.0,46.68,46.7604,46.643,46.7171,113200.0
2010-01-11 12:30:00,75.56,75.66,75.46,75.53,110900.0,46.711,46.7728,46.6491,46.6924,110900.0
2010-01-11 13:00:00,75.54,75.62,75.49,75.54,130600.0,46.6986,46.748,46.6677,46.6986,130600.0
2010-01-11 13:30:00,75.55,75.6,75.48,75.52,109600.0,46.7048,46.7357,46.6615,46.6862,109600.0
2010-01-11 14:00:00,75.52,75.72,75.52,75.65,81800.0,46.6862,46.8099,46.6862,46.7666,81800.0
2010-01-11 14:30:00,75.64,75.79,75.52,75.77,90800.0,46.7604,46.8531,46.6862,46.8408,90800.0
2010-01-11 15:00:00,75.75,75.89,75.65,75.85,181600.0,46.8284,46.915,46.7666,46.8902,181600.0
2010-01-11 15:30:00,75.84,76.08,75.77,76.0,303200.0,46.8841,47.0324,46.8408,46.983,303200.0
2010-01-12 09:30:00,75.75,76.22,75.31,76.21,156600.0,46.8284,47.119,46.5564,47.1128,156600.0
2010-01-12 10:00:00,76.2,76.47,76.09,76.09,164100.0,47.1066,47.2735,47.0386,47.0386,164100.0
2010-01-12 10:30:00,76.11,76.13,75.74,76.04,136200.0,47.051,47.0633,46.8222,47.0077,136200.0
2010-01-12 11:00:00,76.05,76.09,75.82,75.89,153800.0,47.0139,47.0386,46.8717,46.915,153800.0
2010-01-12 11:30:00,75.9,75.9,75.46,75.67,309300.0,46.9211,46.9211,46.6491,46.779,309300.0
2010-01-12 12:00:00,75.66,75.85,75.52,75.79,261600.0,46.7728,46.8902,46.6862,46.8531,261600.0
2010-01-12 12:30:00,75.81,75.89,75.63,75.83,106900.0,46.8655,46.915,46.7542,46.8779,106900.0
2010-01-12 13:00:00,75.83,76.0,75.82,76.0,90400.0,46.8779,46.983,46.8717,46.983,90400.0
2010-01-12 13:30:00,76.0,76.06,75.65,75.67,183500.0,46.983,47.0201,46.7666,46.779,183500.0
2010-01-12 14:00:00,75.68,75.69,75.5,75.65,91600.0,46.7851,46.7913,46.6739,46.7666,91600.0
2010-01-12 14:30:00,75.66,75.84,75.66,75.79,78400.0,46.7728,46.8841,46.7728,46.8531,78400.0
2010-01-12 15:00:00,75.79,75.79,75.64,75.65,75200.0,46.8531,46.8531,46.7604,46.7666,75200.0
2010-01-12 15:30:00,75.65,75.95,75.6,75.94,230600.0,46.7666,46.9521,46.7357,46.9459,230600.0
2010-01-13 09:30:00,76.16,76.48,75.71,76.3,141700.0,47.0819,47.2797,46.8037,47.1684,141700.0
2010-01-13 10:00:00,76.3,76.62,76.15,76.48,260100.0,47.1684,47.3662,47.0757,47.2797,260100.0
2010-01-13 10:30:00,76.47,76.68,76.43,76.46,295700.0,47.2735,47.4033,47.2488,47.2673,295700.0
2010-01-13 11:00:00,76.47,76.6,76.36,76.56,117500.0,47.2735,47.3539,47.2055,47.3292,117500.0
2010-01-13 11:30:00,76.55,76.6,76.5,76.57,152900.0,47.323,47.3539,47.2921,47.3353,152900.0
2010-01-13 12:00:00,76.57,76.76,76.5,76.6,92300.0,47.3353,47.4528,47.2921,47.3539,92300.0
2010-01-13 12:30:00,76.59,76.75,76.48,76.5,151400.0,47.3477,47.4466,47.2797,47.2921,151400.0
2010-01-13 13:00:00,76.51,76.61,76.35,76.61,81000.0,47.2982,47.3601,47.1993,47.3601,81000.0
2010-01-13 13:30:00,76.62,76.65,76.49,76.5,96800.0,47.3662,47.3848,47.2859,47.2921,96800.0
2010-01-13 14:00:00,76.5,76.69,76.5,76.65,75500.0,47.2921,47.4095,47.2921,47.3848,75500.0
2010-01-13 14:30:00,76.64,76.75,76.48,76.71,69000.0,47.3786,47.4466,47.2797,47.4219,69000.0
2010-01-13 15:00:00,76.73,76.88,76.61,76.84,117500.0,47.4342,47.527,47.3601,47.5022,117500.0
2010-01-13 15:30:00,76.84,77.02,76.75,76.9,462100.0,47.5022,47.6135,47.4466,47.5393,462100.0
2010-01-14 09:30:00,76.79,77.03,76.15,76.5,147300.0,47.4713,47.6197,47.0757,47.2921,147300.0
2010-01-14 10:00:00,76.5,76.81,76.43,76.54,138700.0,47.2921,47.4837,47.2488,47.3168,138700.0
2010-01-14 10:30:00,76.55,76.72,76.42,76.53,274400.0,47.323,47.4281,47.2426,47.3106,274400.0
2010-01-14 11:00:00,76.53,76.56,76.41,76.47,132400.0,47.3106,47.3292,47.2364,47.2735,132400.0
2010-01-14 11:30:00,76.46,76.67,76.4,76.54,153100.0,47.2673,47.3972,47.2302,47.3168,153100.0
2010-01-14 12:00:00,76.54,76.57,76.4,76.41,86900.0,47.3168,47.3353,47.2302,47.2364,86900.0
2010-01-14 12:30:00,76.41,76.45,76.24,76.36,100100.0,47.2364,47.2612,47.1313,47.2055,100100.0
2010-01-14 13:00:00,76.36,76.47,76.23,76.36,69700.0,47.2055,47.2735,47.1251,47.2055,69700.0
2010-01-14 13:30:00,76.39,76.64,76.38,76.5,93700.0,47.2241,47.3786,47.2179,47.2921,93700.0
2010-01-14 14:00:00,76.5,76.71,76.45,76.59,122700.0,47.2921,47.4219,47.2612,47.3477,122700.0
2010-01-14 14:30:00,76.59,76.87,76.58,76.74,83500.0,47.3477,47.5208,47.3415,47.4404,83500.0
2010-01-14 15:00:00,76.73,76.89,76.73,76.78,99000.0,47.4342,47.5332,47.4342,47.4652,99000.0
2010-01-14 15:30:00,76.78,76.94,76.74,76.87,249800.0,47.4652,47.5641,47.4404,47.5208,249800.0
2010-01-15 09:30:00,76.96,77.19,76.63,77.07,465700.0,47.5764,47.7186,47.3724,47.6444,465700.0
2010-01-15 10:00:00,77.07,77.07,76.63,76.78,253400.0,47.6444,47.6444,47.3724,47.4652,253400.0
2010-01-15 10:30:00,76.76,76.91,76.61,76.73,244300.0,47.4528,47.5455,47.3601,47.4342,244300.0
2010-01-15 11:00:00,76.76,76.8,76.57,76.61,106100.0,47.4528,47.4775,47.3353,47.3601,106100.0
2010-01-15 11:30:00,76.59,76.71,76.56,76.61,88900.0,47.3477,47.4219,47.3292,47.3601,88900.0
2010-01-15 12:00:00,76.61,76.68,76.55,76.55,74700.0,47.3601,47.4033,47.323,47.323,74700.0
2010-01-15 12:30:00,76.58,76.76,76.55,76.74,83700.0,47.3415,47.4528,47.323,47.4404,83700.0
2010-01-15 13:00:00,76.77,76.86,76.55,76.56,74800.0,47.459,47.5146,47.323,47.3292,74800.0
2010-01-15 13:30:00,76.57,76.6,76.55,76.55,50800.0,47.3353,47.3539,47.323,47.323,50800.0
2010-01-15 14:00:00,76.55,76.56,76.33,76.37,86000.0,47.323,47.3292,47.187,47.2117,86000.0
2010-01-15 14:30:00,76.38,76.69,76.34,76.69,57100.0,47.2179,47.4095,47.1932,47.4095,57100.0
2010-01-15 15:00:00,76.67,76.69,76.52,76.58,52600.0,47.3972,47.4095,47.3044,47.3415,52600.0
2010-01-15 15:30:00,76.59,76.85,76.57,76.8,244400.0,47.3477,47.5084,47.3353,47.4775,244400.0
2010-01-19 09:30:00,76.8,77.79,76.55,77.65,224800.0,47.4775,48.0895,47.323,48.003,224800.0
2010-01-19 10:00:00,77.62,77.92,77.45,77.57,424100.0,47.9844,48.1699,47.8793,47.9535,424100.0
2010-01-19 10:30:00,77.57,77.99,77.47,77.8,241200.0,47.9535,48.2132,47.8917,48.0957,241200.0
2010-01-19 11:00:00,77.83,77.92,77.68,77.75,375300.0,48.1143,48.1699,48.0215,48.0648,375300.0
2010-01-19 11:30:00,77.78,77.93,77.63,77.88,318400.0,48.0834,48.1761,47.9906,48.1452,318400.0
2010-01-19 12:00:00,77.9,78.25,77.89,78.22,187200.0,48.1575,48.3739,48.1514,48.3554,187200.0
2010-01-19 12:30:00,78.22,78.3,78.1,78.19,188600.0,48.3554,48.4048,48.2812,48.3368,188600.0
2010-01-19 13:00:00,78.19,78.24,78.12,78.24,160900.0,48.3368,48.3677,48.2935,48.3677,160900.0
2010-01-19 13:30:00,78.23,78.7,78.21,78.7,313500.0,48.3615,48.6521,48.3492,48.6521,313500.0
2010-01-19 14:00:00,78.68,78.69,78.5,78.6,279500.0,48.6397,48.6459,48.5285,48.5903,279500.0
2010-01-19 14:30:00,78.59,78.6,78.29,78.31,212200.0,48.5841,48.5903,48.3986,48.411,212200.0
2010-01-19 15:00:00,78.29,78.35,78.13,78.26,218300.0,48.3986,48.4357,48.2997,48.3801,218300.0
2010-01-19 15:30:00,78.25,78.41,78.21,78.29,396000.0,48.3739,48.4728,48.3492,48.3986,396000.0
2010-01-20 09:30:00,77.81,78.11,77.01,77.53,331300.0,48.1019,48.2874,47.6073,47.9288,331300.0
2010-01-20 10:00:00,77.48,77.48,76.85,77.0,310100.0,47.8979,47.8979,47.5084,47.6012,310100.0
2010-01-20 10:30:00,77.0,77.37,76.88,77.23,182200.0,47.6012,47.8299,47.527,47.7433,182200.0
2010-01-20 11:00:00,77.23,77.26,76.82,76.98,251500.0,47.7433,47.7619,47.4899,47.5888,251500.0
2010-01-20 11:30:00,76.99,77.52,76.96,77.26,318600.0,47.595,47.9226,47.5764,47.7619,318600.0
2010-01-20 12:00:00,77.26,77.4,77.11,77.33,200500.0,47.7619,47.8484,47.6692,47.8052,200500.0
2010-01-20 12:30:00,77.34,77.67,77.33,77.48,342300.0,47.8113,48.0154,47.8052,47.8979,342300.0
2010-01-20 13:00:00,77.49,77.56,77.37,77.54,178300.0,47.9041,47.9474,47.8299,47.935,178300.0
2010-01-20 13:30:00,77.54,77.79,77.48,77.68,154200.0,47.935,48.0895,47.8979,48.0215,154200.0
2010-01-20 14:00:00,77.67,77.8,77.59,77.66,106500.0,48.0154,48.0957,47.9659,48.0092,106500.0
2010-01-20 14:30:00,77.66,77.78,77.62,77.76,110400.0,48.0092,48.0834,47.9844,48.071,110400.0
2010-01-20 15:00:00,77.76,77.95,77.71,77.94,211800.0,48.071,48.1884,48.0401,48.1823,211800.0
2010-01-20 15:30:00,77.95,78.3,77.9,78.07,353300.0,48.1884,48.4048,48.1575,48.2626,353300.0
2010-01-21 09:30:00,78.05,78.48,77.62,78.45,223500.0,48.2503,48.5161,47.9844,48.4975,223500.0
2010-01-21 10:00:00,78.4,78.58,77.99,78.07,236100.0,48.4666,48.5779,48.2132,48.2626,236100.0
2010-01-21 10:30:00,78.08,78.14,77.31,77.34,223400.0,48.2688,48.3059,47.7928,47.8113,223400.0
2010-01-21 11:00:00,77.33,77.45,76.9,76.95,195100.0,47.8052,47.8793,47.5393,47.5703,195100.0
2010-01-21 11:30:00,76.96,77.14,76.47,76.74,173100.0,47.5764,47.6877,47.2735,47.4404,173100.0
2010-01-21 12:00:00,76.74,77.04,76.72,76.76,91100.0,47.4404,47.6259,47.4281,47.4528,91100.0
2010-01-21 12:30:00,76.76,76.94,76.64,76.82,113200.0,47.4528,47.5641,47.3786,47.4899,113200.0
2010-01-21 13:00:00,76.8,76.98,76.66,76.76,145900.0,47.4775,47.5888,47.391,47.4528,145900.0
2010-01-21 13:30:00,76.74,76.92,76.69,76.92,96700.0,47.4404,47.5517,47.4095,47.5517,96700.0
2010-01-21 14:00:00,76.9,76.99,76.72,76.99,168800.0,47.5393,47.595,47.4281,47.595,168800.0
2010-01-21 14:30:00,77.0,77.07,76.84,77.05,138000.0,47.6012,47.6444,47.5022,47.6321,138000.0
2010-01-21 15:00:00,77.04,77.11,76.79,77.0,178800.0,47.6259,47.6692,47.4713,47.6012,178800.0
2010-01-21 15:30:00,76.99,77.19,76.91,76.93,239400.0,47.595,47.7186,47.5455,47.5579,239400.0
2010-01-22 09:30:00,76.75,76.75,75.74,76.41,162600.0,47.4466,47.4466,46.8222,47.2364,162600.0
2010-01-22 10:00:00,76.41,76.79,76.18,76.75,122000.0,47.2364,47.4713,47.0942,47.4466,122000.0
2010-01-22 10:30:00,76.74,77.29,76.74,77.28,150400.0,47.4404,47.7804,47.4404,47.7743,150400.0
2010-01-22 11:00:00,77.28,77.31,76.81,77.08,115700.0,47.7743,47.7928,47.4837,47.6506,115700.0
2010-01-22 11:30:00,77.1,77.11,76.51,76.58,64200.0,47.663,47.6692,47.2982,47.3415,64200.0
2010-01-22 12:00:00,76.59,76.61,76.35,76.41,104400.0,47.3477,47.3601,47.1993,47.2364,104400.0
2010-01-22 12:30:00,76.41,76.53,76.28,76.39,197100.0,47.2364,47.3106,47.1561,47.2241,197100.0
2010-01-22 13:00:00,76.38,76.42,76.17,76.17,56100.0,47.2179,47.2426,47.0881,47.0881,56100.0
2010-01-22 13:30:00,76.17,76.36,75.99,76.34,58800.0,47.0881,47.2055,46.9768,47.1932,58800.0
2010-01-22 14:00:00,76.34,76.47,76.27,76.32,59200.0,47.1932,47.2735,47.1499,47.1808,59200.0
2010-01-22 14:30:00,76.33,76.33,76.0,76.03,113400.0,47.187,47.187,46.983,47.0015,113400.0
2010-01-22 15:00:00,76.01,76.31,75.75,76.09,155300.0,46.9891,47.1746,46.8284,47.0386,155300.0
2010-01-22 15:30:00,76.08,76.09,75.5,75.58,447200.0,47.0324,47.0386,46.6739,46.7233,447200.0
2010-01-25 09:30:00,76.25,76.94,75.82,76.68,302200.0,47.1375,47.5641,46.8717,47.4033,302200.0
2010-01-25 10:00:00,76.67,77.34,76.45,77.11,285600.0,47.3972,47.8113,47.2612,47.6692,285600.0
2010-01-25 10:30:00,77.1,77.34,76.99,77.23,199000.0,47.663,47.8113,47.595,47.7433,199000.0
2010-01-25 11:00:00,77.2,77.32,77.02,77.23,272300.0,47.7248,47.799,47.6135,47.7433,272300.0
2010-01-25 11:30:00,77.22,77.48,77.16,77.41,149500.0,47.7372,47.8979,47.7001,47.8546,149500.0
2010-01-25 12:00:00,77.41,77.46,77.01,77.12,247200.0,47.8546,47.8855,47.6073,47.6753,247200.0
2010-01-25 12:30:00,77.14,77.32,77.0,77.01,111200.0,47.6877,47.799,47.6012,47.6073,111200.0
2010-01-25 13:00:00,77.0,77.09,76.86,77.0,88300.0,47.6012,47.6568,47.5146,47.6012,88300.0
2010-01-25 13:30:00,76.97,77.09,76.87,77.05,89600.0,47.5826,47.6568,47.5208,47.6321,89600.0
2010-01-25 14:00:00,77.04,77.04,76.86,76.91,72600.0,47.6259,47.6259,47.5146,47.5455,72600.0
2010-01-25 14:30:00,76.89,77.03,76.78,77.01,107700.0,47.5332,47.6197,47.4652,47.6073,107700.0
2010-01-25 15:00:00,77.01,77.09,76.92,76.97,144000.0,47.6073,47.6568,47.5517,47.5826,144000.0
2010-01-25 15:30:00,76.96,77.03,76.62,76.73,397600.0,47.5764,47.6197,47.3662,47.4342,397600.0
2010-01-26 09:30:00,76.42,76.87,76.04,76.1,123100.0,47.2426,47.5208,47.0077,47.0448,123100.0
2010-01-26 10:00:00,76.13,76.63,75.85,76.38,175400.0,47.0633,47.3724,46.8902,47.2179,175400.0
2010-01-26 10:30:00,76.38,76.44,76.0,76.2,186100.0,47.2179,47.255,46.983,47.1066,186100.0
2010-01-26 11:00:00,76.2,76.57,76.19,76.38,196100.0,47.1066,47.3353,47.1004,47.2179,196100.0
2010-01-26 11:30:00,76.4,76.65,76.25,76.27,217000.0,47.2302,47.3848,47.1375,47.1499,217000.0
2010-01-26 12:00:00,76.28,76.5,76.16,76.3,226900.0,47.1561,47.2921,47.0819,47.1684,226900.0
2010-01-26 12:30:00,76.3,76.46,76.18,76.45,66100.0,47.1684,47.2673,47.0942,47.2612,66100.0
2010-01-26 13:00:00,76.46,76.55,76.31,76.55,177800.0,47.2673,47.323,47.1746,47.323,177800.0
2010-01-26 13:30:00,76.54,76.71,76.5,76.7,194700.0,47.3168,47.4219,47.2921,47.4157,194700.0
2010-01-26 14:00:00,76.7,76.73,76.51,76.64,135900.0,47.4157,47.4342,47.2982,47.3786,135900.0
2010-01-26 14:30:00,76.64,77.08,76.64,76.98,174900.0,47.3786,47.6506,47.3786,47.5888,174900.0
2010-01-26 15:00:00,77.0,77.35,76.68,76.97,280700.0,47.6012,47.8175,47.4033,47.5826,280700.0
2010-01-26 15:30:00,76.99,77.08,76.61,76.8,398200.0,47.595,47.6506,47.3601,47.4775,398200.0
2010-01-27 09:30:00,76.69,76.69,76.0,76.4,152900.0,47.4095,47.4095,46.983,47.2302,152900.0
2010-01-27 10:00:00,76.34,76.61,76.04,76.52,278200.0,47.1932,47.3601,47.0077,47.3044,278200.0
2010-01-27 10:30:00,76.54,76.87,76.37,76.81,261900.0,47.3168,47.5208,47.2117,47.4837,261900.0
2010-01-27 11:00:00,76.81,77.15,76.78,76.85,251400.0,47.4837,47.6939,47.4652,47.5084,251400.0
2010-01-27 11:30:00,76.85,77.1,76.67,76.9,186000.0,47.5084,47.663,47.3972,47.5393,186000.0
2010-01-27 12:00:00,76.88,76.93,76.51,76.85,178900.0,47.527,47.5579,47.2982,47.5084,178900.0
2010-01-27 12:30:00,76.85,76.94,76.61,76.75,173500.0,47.5084,47.5641,47.3601,47.4466,173500.0
2010-01-27 13:00:00,76.73,76.82,76.58,76.75,78700.0,47.4342,47.4899,47.3415,47.4466,78700.0
2010-01-27 13:30:00,76.74,76.85,76.47,76.47,87300.0,47.4404,47.5084,47.2735,47.2735,87300.0
2010-01-27 14:00:00,76.48,76.72,76.19,76.33,192600.0,47.2797,47.4281,47.1004,47.187,192600.0
2010-01-27 14:30:00,76.33,76.9,76.26,76.62,267600.0,47.187,47.5393,47.1437,47.3662,267600.0
2010-01-27 15:00:00,76.6,77.15,76.47,76.98,364100.0,47.3539,47.6939,47.2735,47.5888,364100.0
2010-01-27 15:30:00,76.99,77.34,76.91,77.09,443400.0,47.595,47.8113,47.5455,47.6568,443400.0
2010-01-28 09:30:00,78.43,78.47,75.89,76.22,818200.0,48.4852,48.5099,46.915,47.119,818200.0
2010-01-28 10:00:00,76.21,76.44,75.82,76.03,261500.0,47.1128,47.255,46.8717,47.0015,261500.0
2010-01-28 10:30:00,76.05,76.51,75.4,75.58,288800.0,47.0139,47.2982,46.612,46.7233,288800.0
2010-01-28 11:00:00,75.57,75.72,75.25,75.46,245500.0,46.7171,46.8099,46.5193,46.6491,245500.0
2010-01-28 11:30:00,75.46,75.59,75.33,75.47,302200.0,46.6491,46.7295,46.5688,46.6553,302200.0
2010-01-28 12:00:00,75.47,75.83,75.36,75.4,143900.0,46.6553,46.8779,46.5873,46.612,143900.0
2010-01-28 12:30:00,75.41,75.73,75.25,75.73,89700.0,46.6182,46.8161,46.5193,46.8161,89700.0
2010-01-28 13:00:00,75.73,76.17,75.73,76.11,79100.0,46.8161,47.0881,46.8161,47.051,79100.0
2010-01-28 13:30:00,76.12,76.26,76.02,76.05,83900.0,47.0571,47.1437,46.9953,47.0139,83900.0
2010-01-28 14:00:00,76.03,76.12,75.89,75.99,131200.0,47.0015,47.0571,46.915,46.9768,131200.0
2010-01-28 14:30:00,76.0,76.33,75.86,76.1,144200.0,46.983,47.187,46.8964,47.0448,144200.0
2010-01-28 15:00:00,76.07,76.6,75.99,76.43,218200.0,47.0262,47.3539,46.9768,47.2488,218200.0
2010-01-28 15:30:00,76.42,76.55,75.99,76.09,461300.0,47.2426,47.323,46.9768,47.0386,461300.0
2010-01-29 09:30:00,76.16,76.45,75.22,75.56,180700.0,47.0819,47.2612,46.5008,46.711,180700.0
2010-01-29 10:00:00,75.56,75.57,74.62,75.21,336100.0,46.711,46.7171,46.1299,46.4946,336100.0
2010-01-29 10:30:00,75.21,75.3,74.77,74.82,196700.0,46.4946,46.5502,46.2226,46.2535,196700.0
2010-01-29 11:00:00,74.85,74.95,74.7,74.82,207300.0,46.272,46.3339,46.1793,46.2535,207300.0
2010-01-29 11:30:00,74.82,75.22,74.79,74.87,260100.0,46.2535,46.5008,46.2349,46.2844,260100.0
2010-01-29 12:00:00,74.87,75.02,74.67,74.9,232000.0,46.2844,46.3771,46.1608,46.3029,232000.0
2010-01-29 12:30:00,74.9,75.26,74.71,75.25,160700.0,46.3029,46.5255,46.1855,46.5193,160700.0
2010-01-29 13:00:00,75.24,75.42,75.19,75.23,168300.0,46.5131,46.6244,46.4822,46.507,168300.0
2010-01-29 13:30:00,75.23,75.24,74.81,74.96,83500.0,46.507,46.5131,46.2473,46.34,83500.0
2010-01-29 14:00:00,74.98,75.18,74.83,74.97,102400.0,46.3524,46.476,46.2597,46.3462,102400.0
2010-01-29 14:30:00,75.0,75.07,74.65,74.78,216300.0,46.3648,46.408,46.1484,46.2288,216300.0
2010-01-29 15:00:00,74.79,74.83,74.53,74.6,205300.0,46.2349,46.2597,46.0742,46.1175,205300.0
2010-01-29 15:30:00,74.6,74.85,74.37,74.53,528700.0,46.1175,46.272,45.9753,46.0742,528700.0
2010-02-01 09:30:00,75.34,75.34,74.53,74.8,154500.0,46.575,46.575,46.0742,46.2411,154500.0
2010-02-01 10:00:00,74.77,75.01,74.61,74.67,296300.0,46.2226,46.3709,46.1237,46.1608,296300.0
2010-02-01 10:30:00,74.67,74.85,74.51,74.59,181000.0,46.1608,46.272,46.0619,46.1113,181000.0
2010-02-01 11:00:00,74.59,74.9,74.57,74.88,100500.0,46.1113,46.3029,46.0989,46.2906,100500.0
2010-02-01 11:30:00,74.89,74.89,74.62,74.63,113100.0,46.2968,46.2968,46.1299,46.136,113100.0
2010-02-01 12:00:00,74.62,74.82,74.6,74.68,86400.0,46.1299,46.2535,46.1175,46.1669,86400.0
2010-02-01 12:30:00,74.68,74.78,74.48,74.74,105800.0,46.1669,46.2288,46.0433,46.204,105800.0
2010-02-01 13:00:00,74.73,74.83,74.61,74.65,141200.0,46.1979,46.2597,46.1237,46.1484,141200.0
2010-02-01 13:30:00,74.66,74.96,74.6,74.63,258500.0,46.1546,46.34,46.1175,46.136,258500.0
2010-02-01 14:00:00,74.63,74.93,74.51,74.73,138600.0,46.136,46.3215,46.0619,46.1979,138600.0
2010-02-01 14:30:00,74.72,74.74,74.45,74.47,170200.0,46.1917,46.204,46.0248,46.0371,170200.0
2010-02-01 15:00:00,74.47,74.65,74.28,74.6,232100.0,46.0371,46.1484,45.9197,46.1175,232100.0
2010-02-01 15:30:00,74.6,74.96,74.51,74.9,522700.0,46.1175,46.34,46.0619,46.3029,522700.0
2010-02-02 09:30:00,75.0,75.77,74.89,75.71,245600.0,46.3648,46.8408,46.2968,46.8037,245600.0
2010-02-02 10:00:00,75.7,76.57,75.7,76.1,302000.0,46.7975,47.3353,46.7975,47.0448,302000.0
2010-02-02 10:30:00,76.12,76.61,76.12,76.61,250600.0,47.0571,47.3601,47.0571,47.3601,250600.0
2010-02-02 11:00:00,76.62,76.76,76.17,76.65,210100.0,47.3662,47.4528,47.0881,47.3848,210100.0
2010-02-02 11:30:00,76.64,76.64,76.23,76.32,223200.0,47.3786,47.3786,47.1251,47.1808,223200.0
2010-02-02 12:00:00,76.3,76.5,76.24,76.43,180400.0,47.1684,47.2921,47.1313,47.2488,180400.0
2010-02-02 12:30:00,76.42,76.49,76.34,76.42,200000.0,47.2426,47.2859,47.1932,47.2426,200000.0
2010-02-02 13:00:00,76.43,76.6,76.34,76.57,205600.0,47.2488,47.3539,47.1932,47.3353,205600.0
2010-02-02 13:30:00,76.57,76.58,76.39,76.53,129100.0,47.3353,47.3415,47.2241,47.3106,129100.0
2010-02-02 14:00:00,76.55,76.58,76.36,76.46,126900.0,47.323,47.3415,47.2055,47.2673,126900.0
2010-02-02 14:30:00,76.47,76.59,76.42,76.5,155900.0,47.2735,47.3477,47.2426,47.2921,155900.0
2010-02-02 15:00:00,76.51,76.66,76.4,76.46,205800.0,47.2982,47.391,47.2302,47.2673,205800.0
2010-02-02 15:30:00,76.47,76.55,76.42,76.5,418200.0,47.2735,47.323,47.2426,47.2921,418200.0
2010-02-03 09:30:00,76.18,76.92,75.84,76.58,275500.0,47.0942,47.5517,46.8841,47.3415,275500.0
2010-02-03 10:00:00,76.58,76.82,76.42,76.43,238800.0,47.3415,47.4899,47.2426,47.2488,238800.0
2010-02-03 10:30:00,76.43,76.59,76.3,76.52,159900.0,47.2488,47.3477,47.1684,47.3044,159900.0
2010-02-03 11:00:00,76.54,76.81,76.53,76.75,213500.0,47.3168,47.4837,47.3106,47.4466,213500.0
2010-02-03 11:30:00,76.75,76.91,76.68,76.68,235400.0,47.4466,47.5455,47.4033,47.4033,235400.0
2010-02-03 12:00:00,76.65,76.74,76.48,76.56,220400.0,47.3848,47.4404,47.2797,47.3292,220400.0
2010-02-03 12:30:00,76.58,76.68,76.54,76.57,191300.0,47.3415,47.4033,47.3168,47.3353,191300.0
2010-02-03 13:00:00,76.55,76.77,76.52,76.69,105100.0,47.323,47.459,47.3044,47.4095,105100.0
2010-02-03 13:30:00,76.69,76.74,76.53,76.64,122700.0,47.4095,47.4404,47.3106,47.3786,122700.0
2010-02-03 14:00:00,76.64,76.7,76.57,76.62,101400.0,47.3786,47.4157,47.3353,47.3662,101400.0
2010-02-03 14:30:00,76.61,76.9,76.59,76.83,152300.0,47.3601,47.5393,47.3477,47.4961,152300.0
2010-02-03 15:00:00,76.84,76.93,76.62,76.73,158900.0,47.5022,47.5579,47.3662,47.4342,158900.0
2010-02-03 15:30:00,76.72,76.95,76.66,76.7,341500.0,47.4281,47.5703,47.391,47.4157,341500.0
2010-02-04 09:30:00,76.25,76.94,76.25,76.84,310500.0,47.1375,47.5641,47.1375,47.5022,310500.0
2010-02-04 10:00:00,76.84,77.12,76.72,76.8,545800.0,47.5022,47.6753,47.4281,47.4775,545800.0
2010-02-04 10:30:00,76.8,76.98,76.71,76.79,310700.0,47.4775,47.5888,47.4219,47.4713,310700.0
2010-02-04 11:00:00,76.8,76.9,76.71,76.83,427700.0,47.4775,47.5393,47.4219,47.4961,427700.0
2010-02-04 11:30:00,76.84,76.99,76.66,76.76,348600.0,47.5022,47.595,47.391,47.4528,348600.0
2010-02-04 12:00:00,76.76,76.76,76.45,76.52,329200.0,47.4528,47.4528,47.2612,47.3044,329200.0
2010-02-04 12:30:00,76.53,76.69,76.4,76.56,296600.0,47.3106,47.4095,47.2302,47.3292,296600.0
2010-02-04 13:00:00,76.54,76.59,76.43,76.51,160600.0,47.3168,47.3477,47.2488,47.2982,160600.0
2010-02-04 13:30:00,76.5,76.54,76.15,76.16,280200.0,47.2921,47.3168,47.0757,47.0819,280200.0
2010-02-04 14:00:00,76.18,76.43,76.0,76.23,345700.0,47.0942,47.2488,46.983,47.1251,345700.0
2010-02-04 14:30:00,76.25,76.43,76.21,76.24,190900.0,47.1375,47.2488,47.1128,47.1313,190900.0
2010-02-04 15:00:00,76.25,76.33,76.0,76.07,258700.0,47.1375,47.187,46.983,47.0262,258700.0
2010-02-04 15:30:00,76.07,76.25,75.95,76.01,571600.0,47.0262,47.1375,46.9521,46.9891,571600.0
2010-02-05 09:30:00,75.85,76.62,75.33,75.67,322100.0,46.8902,47.3662,46.5688,46.779,322100.0
2010-02-05 10:00:00,75.67,75.69,75.03,75.12,332100.0,46.779,46.7913,46.3833,46.439,332100.0
2010-02-05 10:30:00,75.13,75.58,75.1,75.15,310500.0,46.4451,46.7233,46.4266,46.4575,310500.0
2010-02-05 11:00:00,75.13,75.15,74.91,75.01,332100.0,46.4451,46.4575,46.3091,46.3709,332100.0
2010-02-05 11:30:00,75.01,75.35,74.94,75.15,318900.0,46.3709,46.5811,46.3277,46.4575,318900.0
2010-02-05 12:00:00,75.15,75.29,74.97,75.0,271900.0,46.4575,46.544,46.3462,46.3648,271900.0
2010-02-05 12:30:00,74.97,75.0,74.81,74.95,371000.0,46.3462,46.3648,46.2473,46.3339,371000.0
2010-02-05 13:00:00,74.95,75.09,74.78,74.95,258000.0,46.3339,46.4204,46.2288,46.3339,258000.0
2010-02-05 13:30:00,74.96,74.98,74.04,74.39,675200.0,46.34,46.3524,45.7713,45.9877,675200.0
2010-02-05 14:00:00,74.39,75.08,74.39,75.02,336000.0,45.9877,46.4142,45.9877,46.3771,336000.0
2010-02-05 14:30:00,75.02,75.08,74.55,74.65,233600.0,46.3771,46.4142,46.0866,46.1484,233600.0
2010-02-05 15:00:00,74.65,75.58,74.64,75.25,358700.0,46.1484,46.7233,46.1422,46.5193,358700.0
2010-02-05 15:30:00,75.26,75.77,75.18,75.71,702900.0,46.5255,46.8408,46.476,46.8037,702900.0
2010-02-08 09:30:00,75.68,75.86,74.85,75.6,439500.0,46.7851,46.8964,46.272,46.7357,439500.0
2010-02-08 10:00:00,75.58,75.73,75.28,75.32,594500.0,46.7233,46.8161,46.5379,46.5626,594500.0
2010-02-08 10:30:00,75.3,75.39,75.0,75.03,310300.0,46.5502,46.6059,46.3648,46.3833,310300.0
2010-02-08 11:00:00,75.04,75.34,75.0,75.28,264600.0,46.3895,46.575,46.3648,46.5379,264600.0
2010-02-08 11:30:00,75.29,75.41,75.19,75.25,271100.0,46.544,46.6182,46.4822,46.5193,271100.0
2010-02-08 12:00:00,75.25,75.26,75.05,75.09,221600.0,46.5193,46.5255,46.3957,46.4204,221600.0
2010-02-08 12:30:00,75.09,75.13,75.0,75.05,259700.0,46.4204,46.4451,46.3648,46.3957,259700.0
2010-02-08 13:00:00,75.05,75.11,74.95,75.01,204200.0,46.3957,46.4328,46.3339,46.3709,204200.0
2010-02-08 13:30:00,75.0,75.05,74.8,74.95,145600.0,46.3648,46.3957,46.2411,46.3339,145600.0
2010-02-08 14:00:00,74.94,75.03,74.92,74.98,157500.0,46.3277,46.3833,46.3153,46.3524,157500.0
2010-02-08 14:30:00,74.98,75.04,74.81,74.93,159000.0,46.3524,46.3895,46.2473,46.3215,159000.0
2010-02-08 15:00:00,74.94,75.01,74.77,74.82,280200.0,46.3277,46.3709,46.2226,46.2535,280200.0
2010-02-08 15:30:00,74.82,74.92,74.47,74.49,485800.0,46.2535,46.3153,46.0371,46.0495,485800.0
2010-02-09 09:30:00,75.17,75.53,74.72,74.83,222900.0,46.4699,46.6924,46.1917,46.2597,222900.0
2010-02-09 10:00:00,74.8,75.15,74.7,74.92,275300.0,46.2411,46.4575,46.1793,46.3153,275300.0
2010-02-09 10:30:00,74.92,75.1,74.71,74.8,274500.0,46.3153,46.4266,46.1855,46.2411,274500.0
2010-02-09 11:00:00,74.79,74.92,74.71,74.83,199900.0,46.2349,46.3153,46.1855,46.2597,199900.0
2010-02-09 11:30:00,74.84,75.4,74.75,75.16,254400.0,46.2659,46.612,46.2102,46.4637,254400.0
2010-02-09 12:00:00,75.16,75.8,75.13,75.76,278100.0,46.4637,46.8593,46.4451,46.8346,278100.0
2010-02-09 12:30:00,75.78,75.99,75.36,75.8,307100.0,46.847,46.9768,46.5873,46.8593,307100.0
2010-02-09 13:00:00,75.8,75.96,75.71,75.81,185100.0,46.8593,46.9582,46.8037,46.8655,185100.0
2010-02-09 13:30:00,75.81,75.88,75.64,75.71,191200.0,46.8655,46.9088,46.7604,46.8037,191200.0
2010-02-09 14:00:00,75.73,75.79,75.52,75.6,175700.0,46.8161,46.8531,46.6862,46.7357,175700.0
2010-02-09 14:30:00,75.59,75.77,75.51,75.53,144300.0,46.7295,46.8408,46.68,46.6924,144300.0
2010-02-09 15:00:00,75.55,75.99,75.49,75.92,211500.0,46.7048,46.9768,46.6677,46.9335,211500.0
2010-02-09 15:30:00,75.91,75.92,75.29,75.46,444600.0,46.9273,46.9335,46.544,46.6491,444600.0
2010-02-10 09:30:00,75.04,75.59,74.77,75.37,214000.0,46.3895,46.7295,46.2226,46.5935,214000.0
2010-02-10 10:00:00,75.36,75.45,74.96,75.05,289800.0,46.5873,46.643,46.34,46.3957,289800.0
2010-02-10 10:30:00,75.08,75.13,74.81,74.84,179500.0,46.4142,46.4451,46.2473,46.2659,179500.0
2010-02-10 11:00:00,74.86,75.19,74.84,75.17,154900.0,46.2782,46.4822,46.2659,46.4699,154900.0
2010-02-10 11:30:00,75.17,75.19,74.84,74.91,141700.0,46.4699,46.4822,46.2659,46.3091,141700.0
2010-02-10 12:00:00,74.91,75.12,74.82,74.94,151600.0,46.3091,46.439,46.2535,46.3277,151600.0
2010-02-10 12:30:00,74.97,75.1,74.84,74.84,214000.0,46.3462,46.4266,46.2659,46.2659,214000.0
2010-02-10 13:00:00,74.84,75.15,74.79,75.01,189600.0,46.2659,46.4575,46.2349,46.3709,189600.0
2010-02-10 13:30:00,75.03,75.06,74.85,74.98,135600.0,46.3833,46.4019,46.272,46.3524,135600.0
2010-02-10 14:00:00,74.98,75.1,74.76,74.79,174100.0,46.3524,46.4266,46.2164,46.2349,174100.0
2010-02-10 14:30:00,74.79,74.83,74.7,74.74,140000.0,46.2349,46.2597,46.1793,46.204,140000.0
2010-02-10 15:00:00,74.74,74.98,74.71,74.94,201700.0,46.204,46.3524,46.1855,46.3277,201700.0
2010-02-10 15:30:00,74.94,75.12,74.88,75.08,479200.0,46.3277,46.439,46.2906,46.4142,479200.0
2010-02-11 09:30:00,74.9,74.99,74.51,74.66,279100.0,46.3029,46.3586,46.0619,46.1546,279100.0
2010-02-11 10:00:00,74.66,75.07,74.54,75.0,273400.0,46.1546,46.408,46.0804,46.3648,273400.0
2010-02-11 10:30:00,75.0,75.0,74.65,74.78,180600.0,46.3648,46.3648,46.1484,46.2288,180600.0
2010-02-11 11:00:00,74.77,75.09,74.68,75.0,174200.0,46.2226,46.4204,46.1669,46.3648,174200.0
2010-02-11 11:30:00,75.05,75.7,75.0,75.55,192300.0,46.3957,46.7975,46.3648,46.7048,192300.0
2010-02-11 12:00:00,75.55,75.74,75.55,75.69,286400.0,46.7048,46.8222,46.7048,46.7913,286400.0
2010-02-11 12:30:00,75.7,75.82,75.62,75.73,103900.0,46.7975,46.8717,46.748,46.8161,103900.0
2010-02-11 13:00:00,75.74,76.04,75.67,75.98,149400.0,46.8222,47.0077,46.779,46.9706,149400.0
2010-02-11 13:30:00,75.97,76.07,75.74,75.74,264100.0,46.9644,47.0262,46.8222,46.8222,264100.0
2010-02-11 14:00:00,75.76,76.09,75.7,76.06,173600.0,46.8346,47.0386,46.7975,47.0201,173600.0
2010-02-11 14:30:00,76.08,76.16,75.95,76.11,157400.0,47.0324,47.0819,46.9521,47.051,157400.0
2010-02-11 15:00:00,76.11,76.28,76.0,76.1,296100.0,47.051,47.1561,46.983,47.0448,296100.0
2010-02-11 15:30:00,76.1,76.42,76.06,76.39,705600.0,47.0448,47.2426,47.0201,47.2241,705600.0
2010-02-12 09:30:00,75.73,75.79,75.02,75.4,178800.0,46.8161,46.8531,46.3771,46.612,178800.0
2010-02-12 10:00:00,75.38,75.66,75.18,75.39,185300.0,46.5997,46.7728,46.476,46.6059,185300.0
2010-02-12 10:30:00,75.39,75.56,75.31,75.43,109700.0,46.6059,46.711,46.5564,46.6306,109700.0
2010-02-12 11:00:00,75.39,75.52,75.26,75.32,136500.0,46.6059,46.6862,46.5255,46.5626,136500.0
2010-02-12 11:30:00,75.32,75.45,75.25,75.26,145800.0,46.5626,46.643,46.5193,46.5255,145800.0
2010-02-12 12:00:00,75.25,75.95,75.25,75.91,154600.0,46.5193,46.9521,46.5193,46.9273,154600.0
2010-02-12 12:30:00,75.9,75.96,75.7,75.73,164200.0,46.9211,46.9582,46.7975,46.8161,164200.0
2010-02-12 13:00:00,75.74,75.76,75.13,75.13,163500.0,46.8222,46.8346,46.4451,46.4451,163500.0
2010-02-12 13:30:00,75.13,75.31,75.04,75.23,134800.0,46.4451,46.5564,46.3895,46.507,134800.0
2010-02-12 14:00:00,75.24,75.75,75.2,75.65,87100.0,46.5131,46.8284,46.4884,46.7666,87100.0
2010-02-12 14:30:00,75.64,75.71,75.37,75.38,103700.0,46.7604,46.8037,46.5935,46.5997,103700.0
2010-02-12 15:00:00,75.37,75.45,75.21,75.32,150600.0,46.5935,46.643,46.4946,46.5626,150600.0
2010-02-12 15:30:00,75.31,75.67,75.17,75.63,296900.0,46.5564,46.779,46.4699,46.7542,296900.0
2010-02-16 09:30:00,75.92,76.33,75.75,75.94,189800.0,46.9335,47.187,46.8284,46.9459,189800.0
2010-02-16 10:00:00,75.94,76.1,75.72,75.75,254600.0,46.9459,47.0448,46.8099,46.8284,254600.0
2010-02-16 10:30:00,75.76,75.9,75.6,75.66,147100.0,46.8346,46.9211,46.7357,46.7728,147100.0
2010-02-16 11:00:00,75.68,76.07,75.65,76.02,133800.0,46.7851,47.0262,46.7666,46.9953,133800.0
2010-02-16 11:30:00,76.04,76.15,75.9,75.9,147200.0,47.0077,47.0757,46.9211,46.9211,147200.0
2010-02-16 12:00:00,75.92,76.02,75.76,75.78,142200.0,46.9335,46.9953,46.8346,46.847,142200.0
2010-02-16 12:30:00,75.79,75.8,75.56,75.77,124700.0,46.8531,46.8593,46.711,46.8408,124700.0
2010-02-16 13:00:00,75.78,75.81,75.48,75.66,135800.0,46.847,46.8655,46.6615,46.7728,135800.0
2010-02-16 13:30:00,75.66,75.84,75.61,75.83,112700.0,46.7728,46.8841,46.7419,46.8779,112700.0
2010-02-16 14:00:00,75.82,75.82,75.66,75.72,116200.0,46.8717,46.8717,46.7728,46.8099,116200.0
2010-02-16 14:30:00,75.73,75.74,75.58,75.67,174700.0,46.8161,46.8222,46.7233,46.779,174700.0
2010-02-16 15:00:00,75.67,75.86,75.59,75.81,289200.0,46.779,46.8964,46.7295,46.8655,289200.0
2010-02-16 15:30:00,75.81,76.04,75.8,76.02,460800.0,46.8655,47.0077,46.8593,46.9953,460800.0
2010-02-17 09:30:00,76.15,76.39,75.52,75.75,139800.0,47.0757,47.2241,46.6862,46.8284,139800.0
2010-02-17 10:00:00,75.76,75.93,75.63,75.75,163500.0,46.8346,46.9397,46.7542,46.8284,163500.0
2010-02-17 10:30:00,75.75,76.06,75.74,75.93,166900.0,46.8284,47.0201,46.8222,46.9397,166900.0
2010-02-17 11:00:00,75.92,76.16,75.81,76.1,156700.0,46.9335,47.0819,46.8655,47.0448,156700.0
2010-02-17 11:30:00,76.09,76.34,75.96,76.22,83500.0,47.0386,47.1932,46.9582,47.119,83500.0
2010-02-17 12:00:00,76.23,76.39,76.23,76.38,107300.0,47.1251,47.2241,47.1251,47.2179,107300.0
2010-02-17 12:30:00,76.37,76.38,76.12,76.29,90700.0,47.2117,47.2179,47.0571,47.1622,90700.0
2010-02-17 13:00:00,76.3,76.4,76.24,76.25,120100.0,47.1684,47.2302,47.1313,47.1375,120100.0
2010-02-17 13:30:00,76.25,76.4,76.21,76.38,113600.0,47.1375,47.2302,47.1128,47.2179,113600.0
2010-02-17 14:00:00,76.37,76.73,76.29,76.7,219200.0,47.2117,47.4342,47.1622,47.4157,219200.0
2010-02-17 14:30:00,76.71,76.77,76.5,76.51,135400.0,47.4219,47.459,47.2921,47.2982,135400.0
2010-02-17 15:00:00,76.51,76.52,76.38,76.4,171600.0,47.2982,47.3044,47.2179,47.2302,171600.0
2010-02-17 15:30:00,76.39,76.41,76.22,76.4,313100.0,47.2241,47.2364,47.119,47.2302,313100.0
2010-02-18 09:30:00,76.17,76.57,76.17,76.28,143100.0,47.0881,47.3353,47.0881,47.1561,143100.0
2010-02-18 10:00:00,76.27,76.51,76.17,76.26,307100.0,47.1499,47.2982,47.0881,47.1437,307100.0
2010-02-18 10:30:00,76.26,76.39,76.15,76.33,179400.0,47.1437,47.2241,47.0757,47.187,179400.0
2010-02-18 11:00:00,76.32,76.57,76.32,76.44,101300.0,47.1808,47.3353,47.1808,47.255,101300.0
2010-02-18 11:30:00,76.43,76.86,76.39,76.84,146300.0,47.2488,47.5146,47.2241,47.5022,146300.0
2010-02-18 12:00:00,76.84,77.0,76.81,76.97,225600.0,47.5022,47.6012,47.4837,47.5826,225600.0
2010-02-18 12:30:00,76.96,77.17,76.83,77.11,155100.0,47.5764,47.7063,47.4961,47.6692,155100.0
2010-02-18 13:00:00,77.1,77.1,76.9,76.91,62600.0,47.663,47.663,47.5393,47.5455,62600.0
2010-02-18 13:30:00,76.9,77.11,76.89,76.95,91100.0,47.5393,47.6692,47.5332,47.5703,91100.0
2010-02-18 14:00:00,76.96,77.27,76.95,77.16,193300.0,47.5764,47.7681,47.5703,47.7001,193300.0
2010-02-18 14:30:00,77.15,77.15,76.94,77.04,221600.0,47.6939,47.6939,47.5641,47.6259,221600.0
2010-02-18 15:00:00,77.05,77.35,77.0,77.31,236300.0,47.6321,47.8175,47.6012,47.7928,236300.0
2010-02-18 15:30:00,77.31,77.44,77.17,77.31,499900.0,47.7928,47.8732,47.7063,47.7928,499900.0
2010-02-19 09:30:00,77.18,77.52,76.78,76.78,348600.0,47.7124,47.9226,47.4652,47.4652,348600.0
2010-02-19 10:00:00,76.79,77.05,76.64,76.86,217300.0,47.4713,47.6321,47.3786,47.5146,217300.0
2010-02-19 10:30:00,76.86,77.08,76.74,77.01,101100.0,47.5146,47.6506,47.4404,47.6073,101100.0
2010-02-19 11:00:00,77.01,77.34,76.96,77.2,164000.0,47.6073,47.8113,47.5764,47.7248,164000.0
2010-02-19 11:30:00,77.21,77.25,76.99,77.21,179300.0,47.731,47.7557,47.595,47.731,179300.0
2010-02-19 12:00:00,77.21,77.25,77.0,77.08,175100.0,47.731,47.7557,47.6012,47.6506,175100.0
2010-02-19 12:30:00,77.08,77.25,77.05,77.24,112400.0,47.6506,47.7557,47.6321,47.7495,112400.0
2010-02-19 13:00:00,77.25,77.26,76.99,77.14,295000.0,47.7557,47.7619,47.595,47.6877,295000.0
2010-02-19 13:30:00,77.13,77.29,77.1,77.27,120000.0,47.6815,47.7804,47.663,47.7681,120000.0
2010-02-19 14:00:00,77.27,77.32,77.21,77.26,136900.0,47.7681,47.799,47.731,47.7619,136900.0
2010-02-19 14:30:00,77.26,77.46,77.25,77.43,175500.0,47.7619,47.8855,47.7557,47.867,175500.0
2010-02-19 15:00:00,77.42,77.43,77.1,77.18,188100.0,47.8608,47.867,47.663,47.7124,188100.0
2010-02-19 15:30:00,77.19,77.43,77.14,77.22,303600.0,47.7186,47.867,47.6877,47.7372,303600.0
2010-02-22 09:30:00,77.19,77.27,76.79,76.82,192400.0,47.7186,47.7681,47.4713,47.4899,192400.0
2010-02-22 10:00:00,76.8,76.97,76.6,76.77,237900.0,47.4775,47.5826,47.3539,47.459,237900.0
2010-02-22 10:30:00,76.76,76.85,76.55,76.56,173900.0,47.4528,47.5084,47.323,47.3292,173900.0
2010-02-22 11:00:00,76.56,76.79,76.56,76.64,165100.0,47.3292,47.4713,47.3292,47.3786,165100.0
2010-02-22 11:30:00,76.64,76.9,76.61,76.88,146700.0,47.3786,47.5393,47.3601,47.527,146700.0
2010-02-22 12:00:00,76.87,77.04,76.86,76.97,149300.0,47.5208,47.6259,47.5146,47.5826,149300.0
2010-02-22 12:30:00,76.95,77.14,76.94,77.14,157600.0,47.5703,47.6877,47.5641,47.6877,157600.0
2010-02-22 13:00:00,77.12,77.18,77.07,77.17,103300.0,47.6753,47.7124,47.6444,47.7063,103300.0
2010-02-22 13:30:00,77.17,77.17,76.97,76.99,129300.0,47.7063,47.7063,47.5826,47.595,129300.0
2010-02-22 14:00:00,76.99,77.13,76.95,77.13,132500.0,47.595,47.6815,47.5703,47.6815,132500.0
2010-02-22 14:30:00,77.13,77.32,77.1,77.2,201300.0,47.6815,47.799,47.663,47.7248,201300.0
2010-02-22 15:00:00,77.19,77.73,77.19,77.3,368300.0,47.7186,48.0524,47.7186,47.7866,368300.0
2010-02-22 15:30:00,77.31,77.32,76.84,76.99,428800.0,47.7928,47.799,47.5022,47.595,428800.0
2010-02-23 09:30:00,76.84,78.0,76.74,77.98,227300.0,47.5022,48.2194,47.4404,48.207,227300.0
2010-02-23 10:00:00,77.98,78.05,77.24,77.76,354200.0,48.207,48.2503,47.7495,48.071,354200.0
2010-02-23 10:30:00,77.76,77.9,77.56,77.9,227300.0,48.071,48.1575,47.9474,48.1575,227300.0
2010-02-23 11:00:00,77.9,77.92,77.46,77.49,166900.0,48.1575,48.1699,47.8855,47.9041,166900.0
2010-02-23 11:30:00,77.52,77.64,77.37,77.55,236400.0,47.9226,47.9968,47.8299,47.9412,236400.0
2010-02-23 12:00:00,77.52,77.56,77.38,77.39,187100.0,47.9226,47.9474,47.8361,47.8423,187100.0
2010-02-23 12:30:00,77.4,77.68,77.28,77.65,180500.0,47.8484,48.0215,47.7743,48.003,180500.0
2010-02-23 13:00:00,77.65,77.65,77.47,77.58,110000.0,48.003,48.003,47.8917,47.9597,110000.0
2010-02-23 13:30:00,77.59,77.61,77.38,77.55,142600.0,47.9659,47.9783,47.8361,47.9412,142600.0
2010-02-23 14:00:00,77.53,77.55,77.17,77.23,179300.0,47.9288,47.9412,47.7063,47.7433,179300.0
2010-02-23 14:30:00,77.24,77.4,77.11,77.12,169300.0,47.7495,47.8484,47.6692,47.6753,169300.0
2010-02-23 15:00:00,77.11,77.32,77.03,77.18,229400.0,47.6692,47.799,47.6197,47.7124,229400.0
2010-02-23 15:30:00,77.17,77.29,76.84,76.92,396200.0,47.7063,47.7804,47.5022,47.5517,396200.0
2010-02-24 09:30:00,77.17,77.69,77.06,77.39,159600.0,47.7063,48.0277,47.6383,47.8423,159600.0
2010-02-24 10:00:00,77.33,77.41,76.93,77.1,245200.0,47.8052,47.8546,47.5579,47.663,245200.0
2010-02-24 10:30:00,77.1,77.33,77.0,77.14,260200.0,47.663,47.8052,47.6012,47.6877,260200.0
2010-02-24 11:00:00,77.15,77.36,77.15,77.31,200200.0,47.6939,47.8237,47.6939,47.7928,200200.0
2010-02-24 11:30:00,77.3,77.33,77.13,77.2,149300.0,47.7866,47.8052,47.6815,47.7248,149300.0
2010-02-24 12:00:00,77.19,77.27,77.1,77.15,115500.0,47.7186,47.7681,47.663,47.6939,115500.0
2010-02-24 12:30:00,77.16,77.33,77.05,77.31,124600.0,47.7001,47.8052,47.6321,47.7928,124600.0
2010-02-24 13:00:00,77.3,77.39,77.17,77.22,127900.0,47.7866,47.8423,47.7063,47.7372,127900.0
2010-02-24 13:30:00,77.22,77.3,77.18,77.24,92300.0,47.7372,47.7866,47.7124,47.7495,92300.0
2010-02-24 14:00:00,77.24,77.3,77.21,77.28,114400.0,47.7495,47.7866,47.731,47.7743,114400.0
2010-02-24 14:30:00,77.29,77.4,77.17,77.32,193400.0,47.7804,47.8484,47.7063,47.799,193400.0
2010-02-24 15:00:00,77.31,77.42,77.24,77.29,163000.0,47.7928,47.8608,47.7495,47.7804,163000.0
2010-02-24 15:30:00,77.28,77.61,77.24,77.54,325500.0,47.7743,47.9783,47.7495,47.935,325500.0
2010-02-25 09:30:00,76.0,76.53,75.62,76.13,197700.0,47.3674,47.6977,47.1306,47.4484,197700.0
2010-02-25 10:00:00,76.11,76.11,75.83,76.05,159900.0,47.436,47.436,47.2615,47.3986,159900.0
2010-02-25 10:30:00,76.05,76.05,75.71,75.95,158100.0,47.3986,47.3986,47.1867,47.3363,158100.0
2010-02-25 11:00:00,75.95,76.12,75.92,75.99,135200.0,47.3363,47.4422,47.3176,47.3612,135200.0
2010-02-25 11:30:00,75.99,76.1,75.85,76.07,163900.0,47.3612,47.4297,47.2739,47.411,163900.0
2010-02-25 12:00:00,76.07,76.32,76.06,76.27,99900.0,47.411,47.5669,47.4048,47.5357,99900.0
2010-02-25 12:30:00,76.27,76.41,76.17,76.22,95700.0,47.5357,47.623,47.4734,47.5045,95700.0
2010-02-25 13:00:00,76.22,76.27,76.14,76.19,68500.0,47.5045,47.5357,47.4547,47.4858,68500.0
2010-02-25 13:30:00,76.2,76.61,76.2,76.61,87600.0,47.4921,47.7476,47.4921,47.7476,87600.0
2010-02-25 14:00:00,76.61,76.81,76.57,76.69,151100.0,47.7476,47.8723,47.7227,47.7975,151100.0
2010-02-25 14:30:00,76.69,76.78,76.58,76.7,113400.0,47.7975,47.8536,47.7289,47.8037,113400.0
2010-02-25 15:00:00,76.7,76.89,76.61,76.8,150300.0,47.8037,47.9221,47.7476,47.866,150300.0
2010-02-25 15:30:00,76.83,77.04,76.69,77.04,333000.0,47.8847,48.0156,47.7975,48.0156,333000.0
2010-02-26 09:30:00,76.89,77.48,76.89,77.29,105500.0,47.9221,48.2898,47.9221,48.1714,105500.0
2010-02-26 10:00:00,77.29,77.5,76.7,77.46,141000.0,48.1714,48.3023,47.8037,48.2774,141000.0
2010-02-26 10:30:00,77.45,77.79,77.4,77.64,158200.0,48.2711,48.483,48.24,48.3896,158200.0
2010-02-26 11:00:00,77.63,77.79,77.57,77.7,112100.0,48.3833,48.483,48.3459,48.427,112100.0
2010-02-26 11:30:00,77.68,77.94,77.57,77.9,203200.0,48.4145,48.5765,48.3459,48.5516,203200.0
2010-02-26 12:00:00,77.9,77.9,77.67,77.79,136500.0,48.5516,48.5516,48.4083,48.483,136500.0
2010-02-26 12:30:00,77.8,77.84,77.68,77.79,161500.0,48.4893,48.5142,48.4145,48.483,161500.0
2010-02-26 13:00:00,77.79,77.83,77.58,77.71,65900.0,48.483,48.508,48.3522,48.4332,65900.0
2010-02-26 13:30:00,77.71,77.8,77.63,77.8,89900.0,48.4332,48.4893,48.3833,48.4893,89900.0
2010-02-26 14:00:00,77.79,77.93,77.73,77.91,138400.0,48.483,48.5703,48.4457,48.5578,138400.0
2010-02-26 14:30:00,77.92,77.94,77.74,77.93,133000.0,48.5641,48.5765,48.4519,48.5703,133000.0
2010-02-26 15:00:00,77.93,77.93,77.58,77.79,197600.0,48.5703,48.5703,48.3522,48.483,197600.0
2010-02-26 15:30:00,77.79,77.88,77.7,77.72,599900.0,48.483,48.5391,48.427,48.4394,599900.0
2010-03-01 09:30:00,77.75,78.19,77.69,78.05,256500.0,48.4581,48.7324,48.4207,48.6451,256500.0
2010-03-01 10:00:00,78.05,78.49,77.96,78.47,167000.0,48.6451,48.9193,48.589,48.9069,167000.0
2010-03-01 10:30:00,78.47,78.68,78.38,78.68,116300.0,48.9069,49.0377,48.8508,49.0377,116300.0
2010-03-01 11:00:00,78.67,79.42,78.63,79.2,402400.0,49.0315,49.499,49.0066,49.3618,402400.0
2010-03-01 11:30:00,79.21,79.22,78.82,78.88,136300.0,49.3681,49.3743,49.125,49.1624,136300.0
2010-03-01 12:00:00,78.87,78.99,78.72,78.87,118300.0,49.1562,49.231,49.0627,49.1562,118300.0
2010-03-01 12:30:00,78.88,79.05,78.79,79.05,120200.0,49.1624,49.2683,49.1063,49.2683,120200.0
2010-03-01 13:00:00,79.05,79.19,78.93,79.03,156500.0,49.2683,49.3556,49.1936,49.2559,156500.0
2010-03-01 13:30:00,79.04,79.09,78.9,78.92,76700.0,49.2621,49.2933,49.1749,49.1873,76700.0
2010-03-01 14:00:00,78.92,78.99,78.77,78.83,74500.0,49.1873,49.231,49.0938,49.1312,74500.0
2010-03-01 14:30:00,78.83,78.86,78.67,78.74,96400.0,49.1312,49.1499,49.0315,49.0751,96400.0
2010-03-01 15:00:00,78.74,78.74,78.63,78.7,148400.0,49.0751,49.0751,49.0066,49.0502,148400.0
2010-03-01 15:30:00,78.7,78.86,78.59,78.82,414800.0,49.0502,49.1499,48.9817,49.125,414800.0
2010-03-02 09:30:00,79.22,80.09,78.97,80.0,505800.0,49.3743,49.9165,49.2185,49.8604,505800.0
2010-03-02 10:00:00,80.01,80.05,79.32,79.5,259500.0,49.8667,49.8916,49.4366,49.5488,259500.0
2010-03-02 10:30:00,79.5,79.8,79.38,79.4,176800.0,49.5488,49.7358,49.474,49.4865,176800.0
2010-03-02 11:00:00,79.41,79.69,79.4,79.5,105200.0,49.4927,49.6672,49.4865,49.5488,105200.0
2010-03-02 11:30:00,79.5,79.54,79.39,79.5,105800.0,49.5488,49.5737,49.4803,49.5488,105800.0
2010-03-02 12:00:00,79.5,79.58,79.42,79.51,101300.0,49.5488,49.5987,49.499,49.555,101300.0
2010-03-02 12:30:00,79.5,79.52,79.43,79.52,104800.0,49.5488,49.5613,49.5052,49.5613,104800.0
2010-03-02 13:00:00,79.52,79.52,79.29,79.5,100600.0,49.5613,49.5613,49.4179,49.5488,100600.0
2010-03-02 13:30:00,79.5,79.65,79.48,79.61,113900.0,49.5488,49.6423,49.5363,49.6174,113900.0
2010-03-02 14:00:00,79.62,79.77,79.47,79.48,177500.0,49.6236,49.7171,49.5301,49.5363,177500.0
2010-03-02 14:30:00,79.47,79.53,79.25,79.29,95000.0,49.5301,49.5675,49.393,49.4179,95000.0
2010-03-02 15:00:00,79.29,79.41,79.16,79.18,143800.0,49.4179,49.4927,49.3369,49.3494,143800.0
2010-03-02 15:30:00,79.18,79.33,79.11,79.27,405300.0,49.3494,49.4429,49.3057,49.4055,405300.0
2010-03-03 09:30:00,79.73,80.05,79.32,79.46,158600.0,49.6922,49.8916,49.4366,49.5239,158600.0
2010-03-03 10:00:00,79.46,79.61,79.32,79.43,158800.0,49.5239,49.6174,49.4366,49.5052,158800.0
2010-03-03 10:30:00,79.42,79.65,79.4,79.54,94900.0,49.499,49.6423,49.4865,49.5737,94900.0
2010-03-03 11:00:00,79.54,79.56,79.34,79.38,96300.0,49.5737,49.5862,49.4491,49.474,96300.0
2010-03-03 11:30:00,79.38,79.43,79.3,79.41,73400.0,49.474,49.5052,49.4242,49.4927,73400.0
2010-03-03 12:00:00,79.4,79.45,79.18,79.31,90800.0,49.4865,49.5177,49.3494,49.4304,90800.0
2010-03-03 12:30:00,79.31,79.4,79.25,79.4,62400.0,49.4304,49.4865,49.393,49.4865,62400.0
2010-03-03 13:00:00,79.39,79.4,79.2,79.21,162300.0,49.4803,49.4865,49.3618,49.3681,162300.0
2010-03-03 13:30:00,79.22,79.23,79.08,79.15,124200.0,49.3743,49.3805,49.287,49.3307,124200.0
2010-03-03 14:00:00,79.16,79.25,78.91,78.92,135800.0,49.3369,49.393,49.1811,49.1873,135800.0
2010-03-03 14:30:00,78.91,79.01,78.72,78.86,162900.0,49.1811,49.2434,49.0627,49.1499,162900.0
2010-03-03 15:00:00,78.87,79.04,78.8,78.97,156100.0,49.1562,49.2621,49.1125,49.2185,156100.0
2010-03-03 15:30:00,78.96,79.03,78.86,78.88,400900.0,49.2123,49.2559,49.1499,49.1624,400900.0
2010-03-04 09:30:00,79.19,79.83,79.02,79.49,133900.0,49.3556,49.7545,49.2497,49.5426,133900.0
2010-03-04 10:00:00,79.47,79.68,79.15,79.46,239500.0,49.5301,49.661,49.3307,49.5239,239500.0
2010-03-04 10:30:00,79.46,79.46,78.61,79.0,286700.0,49.5239,49.5239,48.9941,49.2372,286700.0
2010-03-04 11:00:00,78.99,79.21,78.94,79.1,86100.0,49.231,49.3681,49.1998,49.2995,86100.0
2010-03-04 11:30:00,79.11,79.15,79.0,79.02,75600.0,49.3057,49.3307,49.2372,49.2497,75600.0
2010-03-04 12:00:00,79.01,79.14,79.01,79.1,60400.0,49.2434,49.3244,49.2434,49.2995,60400.0
2010-03-04 12:30:00,79.13,79.13,78.99,79.08,48500.0,49.3182,49.3182,49.231,49.287,48500.0
2010-03-04 13:00:00,79.08,79.25,79.08,79.23,84400.0,49.287,49.393,49.287,49.3805,84400.0
2010-03-04 13:30:00,79.23,79.27,79.08,79.27,91100.0,49.3805,49.4055,49.287,49.4055,91100.0
2010-03-04 14:00:00,79.27,79.33,79.18,79.29,72000.0,49.4055,49.4429,49.3494,49.4179,72000.0
2010-03-04 14:30:00,79.28,79.33,79.18,79.24,111300.0,49.4117,49.4429,49.3494,49.3868,111300.0
2010-03-04 15:00:00,79.23,79.3,79.16,79.24,112900.0,49.3805,49.4242,49.3369,49.3868,112900.0
2010-03-04 15:30:00,79.25,79.35,79.14,79.27,290200.0,49.393,49.4553,49.3244,49.4055,290200.0
2010-03-05 09:30:00,79.42,80.23,79.42,80.23,187100.0,49.499,50.0038,49.499,50.0038,187100.0
2010-03-05 10:00:00,80.23,81.24,80.07,81.02,529000.0,50.0038,50.6333,49.9041,50.4962,529000.0
2010-03-05 10:30:00,81.02,81.02,80.53,80.97,350500.0,50.4962,50.4962,50.1908,50.465,350500.0
2010-03-05 11:00:00,80.98,81.11,80.82,80.99,200800.0,50.4712,50.5523,50.3715,50.4775,200800.0
2010-03-05 11:30:00,81.0,81.11,80.69,80.73,119900.0,50.4837,50.5523,50.2905,50.3154,119900.0
2010-03-05 12:00:00,80.73,80.81,80.57,80.7,140600.0,50.3154,50.3653,50.2157,50.2967,140600.0
2010-03-05 12:30:00,80.7,80.85,80.68,80.78,97700.0,50.2967,50.3902,50.2843,50.3466,97700.0
2010-03-05 13:00:00,80.78,81.0,80.7,80.95,111300.0,50.3466,50.4837,50.2967,50.4525,111300.0
2010-03-05 13:30:00,80.95,80.95,80.78,80.9,105400.0,50.4525,50.4525,50.3466,50.4214,105400.0
2010-03-05 14:00:00,80.91,80.98,80.58,80.62,147900.0,50.4276,50.4712,50.2219,50.2469,147900.0
2010-03-05 14:30:00,80.63,81.15,80.62,81.14,224900.0,50.2531,50.5772,50.2469,50.571,224900.0
2010-03-05 15:00:00,81.13,81.32,81.12,81.16,271700.0,50.5647,50.6831,50.5585,50.5834,271700.0
2010-03-05 15:30:00,81.16,81.33,81.1,81.27,548800.0,50.5834,50.6894,50.546,50.652,548800.0
2010-03-08 09:30:00,81.19,81.97,81.19,81.46,281500.0,50.6021,51.0883,50.6021,50.7704,281500.0
2010-03-08 10:00:00,81.49,81.5,81.24,81.27,221200.0,50.7891,50.7953,50.6333,50.652,221200.0
2010-03-08 10:30:00,81.26,81.32,81.21,81.27,160600.0,50.6457,50.6831,50.6146,50.652,160600.0
2010-03-08 11:00:00,81.27,81.51,81.21,81.3,121300.0,50.652,50.8016,50.6146,50.6707,121300.0
2010-03-08 11:30:00,81.3,81.59,81.28,81.59,115300.0,50.6707,50.8514,50.6582,50.8514,115300.0
2010-03-08 12:00:00,81.6,81.62,81.41,81.53,106200.0,50.8577,50.8701,50.7392,50.814,106200.0
2010-03-08 12:30:00,81.52,81.56,81.41,81.5,92100.0,50.8078,50.8327,50.7392,50.7953,92100.0
2010-03-08 13:00:00,81.5,81.62,81.48,81.54,100400.0,50.7953,50.8701,50.7829,50.8203,100400.0
2010-03-08 13:30:00,81.54,81.65,81.45,81.53,115900.0,50.8203,50.8888,50.7642,50.814,115900.0
2010-03-08 14:00:00,81.51,81.54,81.3,81.31,164600.0,50.8016,50.8203,50.6707,50.6769,164600.0
2010-03-08 14:30:00,81.31,81.35,81.12,81.23,130000.0,50.6769,50.7018,50.5585,50.627,130000.0
2010-03-08 15:00:00,81.23,81.33,81.14,81.17,173800.0,50.627,50.6894,50.571,50.5897,173800.0
2010-03-08 15:30:00,81.17,81.22,81.07,81.14,541900.0,50.5897,50.6208,50.5273,50.571,541900.0
2010-03-09 09:30:00,81.01,81.55,80.84,81.25,205000.0,50.4899,50.8265,50.384,50.6395,205000.0
2010-03-09 10:00:00,81.24,81.7,81.14,81.66,199200.0,50.6333,50.92,50.571,50.895,199200.0
2010-03-09 10:30:00,81.64,81.97,81.56,81.96,147800.0,50.8826,51.0883,50.8327,51.082,147800.0
2010-03-09 11:00:00,81.97,82.04,81.86,82.0,152800.0,51.0883,51.1319,51.0197,51.107,152800.0
2010-03-09 11:30:00,82.0,82.38,81.98,82.27,184000.0,51.107,51.3438,51.0945,51.2752,184000.0
2010-03-09 12:00:00,82.27,82.29,82.11,82.18,88800.0,51.2752,51.2877,51.1755,51.2191,88800.0
2010-03-09 12:30:00,82.18,82.42,82.13,82.41,117700.0,51.2191,51.3687,51.188,51.3625,117700.0
2010-03-09 13:00:00,82.42,82.44,82.35,82.39,153500.0,51.3687,51.3812,51.3251,51.35,153500.0
2010-03-09 13:30:00,82.4,82.45,82.31,82.38,130700.0,51.3563,51.3874,51.3002,51.3438,130700.0
2010-03-09 14:00:00,82.38,82.38,82.17,82.33,152300.0,51.3438,51.3438,51.2129,51.3126,152300.0
2010-03-09 14:30:00,82.33,82.36,82.13,82.33,165300.0,51.3126,51.3313,51.188,51.3126,165300.0
2010-03-09 15:00:00,82.33,82.44,81.9,82.03,279300.0,51.3126,51.3812,51.0446,51.1257,279300.0
2010-03-09 15:30:00,82.03,82.28,82.03,82.22,454000.0,51.1257,51.2815,51.1257,51.2441,454000.0
2010-03-10 09:30:00,82.49,82.96,82.3,82.65,279300.0,51.4123,51.7053,51.2939,51.5121,279300.0
2010-03-10 10:00:00,82.67,82.82,82.37,82.8,228200.0,51.5245,51.618,51.3376,51.6056,228200.0
2010-03-10 10:30:00,82.81,82.93,82.65,82.68,137300.0,51.6118,51.6866,51.5121,51.5308,137300.0
2010-03-10 11:00:00,82.69,82.94,82.65,82.67,164700.0,51.537,51.6928,51.5121,51.5245,164700.0
2010-03-10 11:30:00,82.67,82.72,82.41,82.55,139900.0,51.5245,51.5557,51.3625,51.4497,139900.0
2010-03-10 12:00:00,82.57,82.61,82.35,82.35,131200.0,51.4622,51.4871,51.3251,51.3251,131200.0
2010-03-10 12:30:00,82.35,82.61,82.23,82.57,110100.0,51.3251,51.4871,51.2503,51.4622,110100.0
2010-03-10 13:00:00,82.57,82.81,82.47,82.59,111800.0,51.4622,51.6118,51.3999,51.4747,111800.0
2010-03-10 13:30:00,82.58,82.7,82.51,82.58,111900.0,51.4684,51.5432,51.4248,51.4684,111900.0
2010-03-10 14:00:00,82.58,82.95,82.57,82.95,132400.0,51.4684,51.699,51.4622,51.699,132400.0
2010-03-10 14:30:00,82.95,82.96,82.75,82.82,110200.0,51.699,51.7053,51.5744,51.618,110200.0
2010-03-10 15:00:00,82.82,82.89,82.56,82.57,221000.0,51.618,51.6617,51.456,51.4622,221000.0
2010-03-10 15:30:00,82.56,82.72,82.52,82.59,360100.0,51.456,51.5557,51.431,51.4747,360100.0
2010-03-11 09:30:00,82.2,82.37,80.32,80.74,679900.0,51.2316,51.3376,50.0599,50.3217,679900.0
2010-03-11 10:00:00,80.73,81.72,80.72,81.52,240200.0,50.3154,50.9324,50.3092,50.8078,240200.0
2010-03-11 10:30:00,81.53,82.17,81.52,82.09,110600.0,50.814,51.2129,50.8078,51.163,110600.0
2010-03-11 11:00:00,82.07,82.17,81.79,81.79,77700.0,51.1506,51.2129,50.9761,50.9761,77700.0
2010-03-11 11:30:00,81.8,81.82,81.49,81.58,101700.0,50.9823,50.9948,50.7891,50.8452,101700.0
2010-03-11 12:00:00,81.6,81.7,81.45,81.7,71600.0,50.8577,50.92,50.7642,50.92,71600.0
2010-03-11 12:30:00,81.7,82.06,81.67,82.04,106000.0,50.92,51.1443,50.9013,51.1319,106000.0
2010-03-11 13:00:00,82.04,82.36,81.98,82.35,150700.0,51.1319,51.3313,51.0945,51.3251,150700.0
2010-03-11 13:30:00,82.34,82.6,82.18,82.22,188700.0,51.3189,51.4809,51.2191,51.2441,188700.0
2010-03-11 14:00:00,82.21,82.44,82.11,82.44,235800.0,51.2378,51.3812,51.1755,51.3812,235800.0
2010-03-11 14:30:00,82.43,82.73,82.42,82.6,158500.0,51.375,51.5619,51.3687,51.4809,158500.0
2010-03-11 15:00:00,82.59,83.24,82.58,83.19,374800.0,51.4747,51.8798,51.4684,51.8486,374800.0
2010-03-11 15:30:00,83.19,83.22,82.89,83.07,513400.0,51.8486,51.8673,51.6617,51.7738,513400.0
2010-03-12 09:30:00,83.09,83.35,82.74,83.05,261600.0,51.7863,51.9483,51.5682,51.7614,261600.0
2010-03-12 10:00:00,83.05,83.1,82.69,82.94,280800.0,51.7614,51.7925,51.537,51.6928,280800.0
2010-03-12 10:30:00,82.94,82.95,82.74,82.88,153000.0,51.6928,51.699,51.5682,51.6554,153000.0
2010-03-12 11:00:00,82.87,83.22,82.84,83.07,137500.0,51.6492,51.8673,51.6305,51.7738,137500.0
2010-03-12 11:30:00,83.06,83.09,82.88,82.89,135700.0,51.7676,51.7863,51.6554,51.6617,135700.0
2010-03-12 12:00:00,82.88,82.94,82.74,82.74,92700.0,51.6554,51.6928,51.5682,51.5682,92700.0
2010-03-12 12:30:00,82.74,82.77,82.62,82.68,131900.0,51.5682,51.5869,51.4934,51.5308,131900.0
2010-03-12 13:00:00,82.68,82.77,82.58,82.74,49600.0,51.5308,51.5869,51.4684,51.5682,49600.0
2010-03-12 13:30:00,82.75,82.78,82.65,82.77,59100.0,51.5744,51.5931,51.5121,51.5869,59100.0
2010-03-12 14:00:00,82.77,82.85,82.71,82.85,76900.0,51.5869,51.6367,51.5495,51.6367,76900.0
2010-03-12 14:30:00,82.84,83.02,82.84,83.01,77700.0,51.6305,51.7427,51.6305,51.7364,77700.0
2010-03-12 15:00:00,83.01,83.03,82.74,82.89,137400.0,51.7364,51.7489,51.5682,51.6617,137400.0
2010-03-12 15:30:00,82.91,83.19,82.86,83.1,295100.0,51.6741,51.8486,51.643,51.7925,295100.0
2010-03-15 09:30:00,83.14,84.0,83.06,83.96,413900.0,51.8175,52.3535,51.7676,52.3285,413900.0
2010-03-15 10:00:00,83.94,84.15,83.64,83.72,248200.0,52.3161,52.447,52.1291,52.179,248200.0
2010-03-15 10:30:00,83.72,83.99,83.48,83.95,173500.0,52.179,52.3472,52.0294,52.3223,173500.0
2010-03-15 11:00:00,83.96,83.98,83.57,83.78,152200.0,52.3285,52.341,52.0855,52.2163,152200.0
2010-03-15 11:30:00,83.78,83.85,83.61,83.78,105200.0,52.2163,52.26,52.1104,52.2163,105200.0
2010-03-15 12:00:00,83.76,84.08,83.68,84.04,237200.0,52.2039,52.4033,52.154,52.3784,237200.0
2010-03-15 12:30:00,84.04,84.05,83.75,83.77,108500.0,52.3784,52.3846,52.1977,52.2101,108500.0
2010-03-15 13:00:00,83.77,83.91,83.75,83.79,103800.0,52.2101,52.2974,52.1977,52.2226,103800.0
2010-03-15 13:30:00,83.79,83.86,83.69,83.83,102900.0,52.2226,52.2662,52.1603,52.2475,102900.0
2010-03-15 14:00:00,83.82,83.86,83.6,83.68,101200.0,52.2413,52.2662,52.1042,52.154,101200.0
2010-03-15 14:30:00,83.69,84.08,83.66,83.98,199100.0,52.1603,52.4033,52.1416,52.341,199100.0
2010-03-15 15:00:00,83.99,84.21,83.86,84.21,175900.0,52.3472,52.4843,52.2662,52.4843,175900.0
2010-03-15 15:30:00,84.2,84.26,84.05,84.13,423200.0,52.4781,52.5155,52.3846,52.4345,423200.0
2010-03-16 09:30:00,84.3,84.89,84.15,84.54,466300.0,52.5404,52.9082,52.447,52.69,466300.0
2010-03-16 10:00:00,84.54,84.73,84.24,84.62,442100.0,52.69,52.8084,52.503,52.7399,442100.0
2010-03-16 10:30:00,84.64,84.99,84.52,84.65,510000.0,52.7523,52.9705,52.6776,52.7586,510000.0
2010-03-16 11:00:00,84.66,84.76,84.28,84.42,302900.0,52.7648,52.8271,52.528,52.6152,302900.0
2010-03-16 11:30:00,84.42,84.53,84.42,84.46,161400.0,52.6152,52.6838,52.6152,52.6402,161400.0
2010-03-16 12:00:00,84.46,84.51,84.33,84.36,155200.0,52.6402,52.6713,52.5591,52.5778,155200.0
2010-03-16 12:30:00,84.36,84.43,84.14,84.33,181900.0,52.5778,52.6215,52.4407,52.5591,181900.0
2010-03-16 13:00:00,84.33,84.52,84.33,84.39,105200.0,52.5591,52.6776,52.5591,52.5965,105200.0
2010-03-16 13:30:00,84.39,84.46,84.37,84.44,104500.0,52.5965,52.6402,52.5841,52.6277,104500.0
2010-03-16 14:00:00,84.44,84.72,84.38,84.48,204200.0,52.6277,52.8022,52.5903,52.6526,204200.0
2010-03-16 14:30:00,84.49,84.55,84.35,84.53,274900.0,52.6589,52.6963,52.5716,52.6838,274900.0
2010-03-16 15:00:00,84.52,84.62,84.37,84.5,186100.0,52.6776,52.7399,52.5841,52.6651,186100.0
2010-03-16 15:30:00,84.5,84.71,84.31,84.6,576800.0,52.6651,52.796,52.5467,52.7274,576800.0
2010-03-17 09:30:00,84.77,85.2,84.77,85.17,219000.0,52.8334,53.1014,52.8334,53.0827,219000.0
2010-03-17 10:00:00,85.18,85.2,84.52,84.52,166900.0,53.0889,53.1014,52.6776,52.6776,166900.0
2010-03-17 10:30:00,84.52,84.81,84.5,84.8,137200.0,52.6776,52.8583,52.6651,52.8521,137200.0
2010-03-17 11:00:00,84.82,84.89,84.69,84.84,136200.0,52.8645,52.9082,52.7835,52.877,136200.0
2010-03-17 11:30:00,84.85,84.86,84.56,84.6,163600.0,52.8832,52.8895,52.7025,52.7274,163600.0
2010-03-17 12:00:00,84.59,84.78,84.59,84.71,103600.0,52.7212,52.8396,52.7212,52.796,103600.0
2010-03-17 12:30:00,84.71,84.84,84.68,84.79,77500.0,52.796,52.877,52.7773,52.8458,77500.0
2010-03-17 13:00:00,84.79,84.81,84.6,84.72,155200.0,52.8458,52.8583,52.7274,52.8022,155200.0
2010-03-17 13:30:00,84.73,84.81,84.68,84.78,353100.0,52.8084,52.8583,52.7773,52.8396,353100.0
2010-03-17 14:00:00,84.79,85.07,84.79,84.96,175800.0,52.8458,53.0203,52.8458,52.9518,175800.0
2010-03-17 14:30:00,84.96,85.08,84.7,84.71,225100.0,52.9518,53.0266,52.7897,52.796,225100.0
2010-03-17 15:00:00,84.7,84.93,84.7,84.8,234200.0,52.7897,52.9331,52.7897,52.8521,234200.0
2010-03-17 15:30:00,84.8,84.92,84.79,84.9,369400.0,52.8521,52.9269,52.8458,52.9144,369400.0
2010-03-18 09:30:00,84.74,85.14,84.34,84.96,220600.0,52.8147,53.064,52.5654,52.9518,220600.0
2010-03-18 10:00:00,84.98,85.21,84.92,84.98,200200.0,52.9643,53.1076,52.9269,52.9643,200200.0
2010-03-18 10:30:00,84.98,85.11,84.94,84.98,131700.0,52.9643,53.0453,52.9393,52.9643,131700.0
2010-03-18 11:00:00,84.98,85.29,84.89,85.28,207700.0,52.9643,53.1575,52.9082,53.1512,207700.0
2010-03-18 11:30:00,85.27,85.45,85.26,85.36,243700.0,53.145,53.2572,53.1388,53.2011,243700.0
2010-03-18 12:00:00,85.35,85.63,85.29,85.58,184200.0,53.1949,53.3694,53.1575,53.3382,184200.0
2010-03-18 12:30:00,85.57,85.67,85.5,85.62,118400.0,53.332,53.3943,53.2883,53.3631,118400.0
2010-03-18 13:00:00,85.61,85.75,85.55,85.55,107400.0,53.3569,53.4442,53.3195,53.3195,107400.0
2010-03-18 13:30:00,85.56,85.79,85.56,85.71,111400.0,53.3257,53.4691,53.3257,53.4192,111400.0
2010-03-18 14:00:00,85.72,85.79,85.64,85.67,237200.0,53.4255,53.4691,53.3756,53.3943,237200.0
2010-03-18 14:30:00,85.67,85.82,85.65,85.76,211900.0,53.3943,53.4878,53.3818,53.4504,211900.0
2010-03-18 15:00:00,85.77,85.93,85.74,85.89,208200.0,53.4566,53.5563,53.4379,53.5314,208200.0
2010-03-18 15:30:00,85.89,86.13,85.87,85.95,536400.0,53.5314,53.681,53.519,53.5688,536400.0
2010-03-19 09:30:00,86.82,87.18,86.1,86.39,871400.0,54.111,54.3354,53.6623,53.843,871400.0
2010-03-19 10:00:00,86.39,86.65,86.3,86.58,256500.0,53.843,54.0051,53.787,53.9615,256500.0
2010-03-19 10:30:00,86.58,86.82,86.48,86.51,169000.0,53.9615,54.111,53.8991,53.9178,169000.0
2010-03-19 11:00:00,86.51,86.73,86.5,86.71,244500.0,53.9178,54.055,53.9116,54.0425,244500.0
2010-03-19 11:30:00,86.71,86.71,86.46,86.53,131700.0,54.0425,54.0425,53.8867,53.9303,131700.0
2010-03-19 12:00:00,86.53,86.57,86.27,86.52,133600.0,53.9303,53.9552,53.7683,53.9241,133600.0
2010-03-19 12:30:00,86.51,86.52,86.38,86.39,84400.0,53.9178,53.9241,53.8368,53.843,84400.0
2010-03-19 13:00:00,86.39,86.64,86.38,86.52,105800.0,53.843,53.9989,53.8368,53.9241,105800.0
2010-03-19 13:30:00,86.52,86.55,86.31,86.46,142400.0,53.9241,53.9428,53.7932,53.8867,142400.0
2010-03-19 14:00:00,86.47,86.63,86.44,86.6,153800.0,53.8929,53.9926,53.8742,53.9739,153800.0
2010-03-19 14:30:00,86.59,86.72,86.54,86.7,189800.0,53.9677,54.0487,53.9365,54.0363,189800.0
2010-03-19 15:00:00,86.68,86.86,86.61,86.85,204200.0,54.0238,54.136,53.9802,54.1297,204200.0
2010-03-19 15:30:00,86.84,86.86,86.44,86.78,555300.0,54.1235,54.136,53.8742,54.0861,555300.0
2010-03-22 09:30:00,85.39,86.25,85.12,85.89,429400.0,53.2198,53.7558,53.0515,53.5314,429400.0
2010-03-22 10:00:00,85.88,85.89,85.43,85.88,275500.0,53.5252,53.5314,53.2447,53.5252,275500.0
2010-03-22 10:30:00,85.88,86.23,85.84,86.21,174300.0,53.5252,53.7433,53.5003,53.7309,174300.0
2010-03-22 11:00:00,86.21,86.25,85.94,86.08,138400.0,53.7309,53.7558,53.5626,53.6498,138400.0
2010-03-22 11:30:00,86.07,86.19,86.01,86.05,113600.0,53.6436,53.7184,53.6062,53.6311,113600.0
2010-03-22 12:00:00,86.05,86.21,86.03,86.21,97800.0,53.6311,53.7309,53.6187,53.7309,97800.0
2010-03-22 12:30:00,86.2,86.24,86.04,86.21,99500.0,53.7246,53.7496,53.6249,53.7309,99500.0
2010-03-22 13:00:00,86.22,86.35,86.13,86.13,220400.0,53.7371,53.8181,53.681,53.681,220400.0
2010-03-22 13:30:00,86.14,86.19,85.96,85.97,99500.0,53.6872,53.7184,53.575,53.5813,99500.0
2010-03-22 14:00:00,85.96,86.0,85.74,85.78,192900.0,53.575,53.6,53.4379,53.4629,192900.0
2010-03-22 14:30:00,85.78,85.87,85.59,85.63,234900.0,53.4629,53.519,53.3444,53.3694,234900.0
2010-03-22 15:00:00,85.62,85.85,85.58,85.76,261600.0,53.3631,53.5065,53.3382,53.4504,261600.0
2010-03-22 15:30:00,85.75,85.81,85.63,85.71,483500.0,53.4442,53.4816,53.3694,53.4192,483500.0
2010-03-23 09:30:00,85.5,85.75,85.19,85.39,272900.0,53.2883,53.4442,53.0951,53.2198,272900.0
2010-03-23 10:00:00,85.39,85.75,85.33,85.75,159500.0,53.2198,53.4442,53.1824,53.4442,159500.0
2010-03-23 10:30:00,85.73,85.74,85.46,85.48,106700.0,53.4317,53.4379,53.2634,53.2759,106700.0
2010-03-23 11:00:00,85.48,85.53,84.98,85.01,215800.0,53.2759,53.307,52.9643,52.983,215800.0
2010-03-23 11:30:00,85.02,85.12,84.8,85.1,171500.0,52.9892,53.0515,52.8521,53.039,171500.0
2010-03-23 12:00:00,85.12,85.19,84.95,84.97,172800.0,53.0515,53.0951,52.9456,52.958,172800.0
2010-03-23 12:30:00,84.98,85.09,84.76,84.76,187300.0,52.9643,53.0328,52.8271,52.8271,187300.0
2010-03-23 13:00:00,84.76,84.99,84.75,84.92,122600.0,52.8271,52.9705,52.8209,52.9269,122600.0
2010-03-23 13:30:00,84.92,84.92,84.7,84.71,170300.0,52.9269,52.9269,52.7897,52.796,170300.0
2010-03-23 14:00:00,84.71,84.8,84.71,84.75,144700.0,52.796,52.8521,52.796,52.8209,144700.0
2010-03-23 14:30:00,84.75,84.77,84.42,84.67,219800.0,52.8209,52.8334,52.6152,52.771,219800.0
2010-03-23 15:00:00,84.67,84.87,84.62,84.86,385900.0,52.771,52.8957,52.7399,52.8895,385900.0
2010-03-23 15:30:00,84.87,84.96,84.57,84.72,842000.0,52.8957,52.9518,52.7087,52.8022,842000.0
2010-03-24 09:30:00,84.68,84.71,83.96,84.01,189300.0,52.7773,52.796,52.3285,52.3597,189300.0
2010-03-24 10:00:00,84.03,84.27,83.77,83.89,222200.0,52.3722,52.5217,52.2101,52.2849,222200.0
2010-03-24 10:30:00,83.89,83.97,83.75,83.76,132300.0,52.2849,52.3348,52.1977,52.2039,132300.0
2010-03-24 11:00:00,83.77,83.95,83.53,83.6,141900.0,52.2101,52.3223,52.0605,52.1042,141900.0
2010-03-24 11:30:00,83.59,83.67,83.46,83.65,140700.0,52.0979,52.1478,52.0169,52.1353,140700.0
2010-03-24 12:00:00,83.66,83.88,83.59,83.88,115800.0,52.1416,52.2787,52.0979,52.2787,115800.0
2010-03-24 12:30:00,83.87,84.18,83.86,84.05,102900.0,52.2724,52.4657,52.2662,52.3846,102900.0
2010-03-24 13:00:00,84.05,84.06,83.8,83.89,107700.0,52.3846,52.3909,52.2288,52.2849,107700.0
2010-03-24 13:30:00,83.91,83.92,83.51,83.84,134200.0,52.2974,52.3036,52.0481,52.2537,134200.0
2010-03-24 14:00:00,83.84,83.94,83.71,83.74,94800.0,52.2537,52.3161,52.1727,52.1914,94800.0
2010-03-24 14:30:00,83.73,83.87,83.54,83.61,103700.0,52.1852,52.2724,52.0668,52.1104,103700.0
2010-03-24 15:00:00,83.6,83.81,83.55,83.68,136500.0,52.1042,52.235,52.073,52.154,136500.0
2010-03-24 15:30:00,83.69,84.0,83.69,83.89,348700.0,52.1603,52.3535,52.1603,52.2849,348700.0
2010-03-25 09:30:00,83.93,84.26,83.73,84.0,217900.0,52.3098,52.5155,52.1852,52.3535,217900.0
2010-03-25 10:00:00,84.0,84.2,83.82,83.82,96000.0,52.3535,52.4781,52.2413,52.2413,96000.0
2010-03-25 10:30:00,83.81,83.86,83.51,83.75,132200.0,52.235,52.2662,52.0481,52.1977,132200.0
2010-03-25 11:00:00,83.76,84.25,83.76,84.18,71200.0,52.2039,52.5093,52.2039,52.4657,71200.0
2010-03-25 11:30:00,84.2,84.55,84.19,84.55,60700.0,52.4781,52.6963,52.4719,52.6963,60700.0
2010-03-25 12:00:00,84.54,84.58,84.34,84.35,43600.0,52.69,52.715,52.5654,52.5716,43600.0
2010-03-25 12:30:00,84.35,84.4,84.18,84.21,33500.0,52.5716,52.6028,52.4657,52.4843,33500.0
2010-03-25 13:00:00,84.22,84.26,84.08,84.08,54700.0,52.4906,52.5155,52.4033,52.4033,54700.0
2010-03-25 13:30:00,84.09,84.13,83.76,83.83,82400.0,52.4096,52.4345,52.2039,52.2475,82400.0
2010-03-25 14:00:00,83.83,83.9,83.67,83.69,162100.0,52.2475,52.2911,52.1478,52.1603,162100.0
2010-03-25 14:30:00,83.69,83.87,83.68,83.76,84400.0,52.1603,52.2724,52.154,52.2039,84400.0
2010-03-25 15:00:00,83.77,84.02,83.77,83.93,112400.0,52.2101,52.3659,52.2101,52.3098,112400.0
2010-03-25 15:30:00,83.93,83.94,83.49,83.56,268100.0,52.3098,52.3161,52.0356,52.0792,268100.0
2010-03-26 09:30:00,83.94,84.25,83.53,83.88,142400.0,52.3161,52.5093,52.0605,52.2787,142400.0
2010-03-26 10:00:00,83.92,84.55,83.88,84.47,110600.0,52.3036,52.6963,52.2787,52.6464,110600.0
2010-03-26 10:30:00,84.48,84.58,84.19,84.2,90200.0,52.6526,52.715,52.4719,52.4781,90200.0
2010-03-26 11:00:00,84.19,84.38,84.16,84.33,50300.0,52.4719,52.5903,52.4532,52.5591,50300.0
2010-03-26 11:30:00,84.33,84.37,84.21,84.22,52300.0,52.5591,52.5841,52.4843,52.4906,52300.0
2010-03-26 12:00:00,84.22,84.29,83.84,83.96,69900.0,52.4906,52.5342,52.2537,52.3285,69900.0
2010-03-26 12:30:00,83.93,84.24,83.85,84.16,105700.0,52.3098,52.503,52.26,52.4532,105700.0
2010-03-26 13:00:00,84.17,84.25,84.03,84.1,110300.0,52.4594,52.5093,52.3722,52.4158,110300.0
2010-03-26 13:30:00,84.1,84.19,84.0,84.14,93400.0,52.4158,52.4719,52.3535,52.4407,93400.0
2010-03-26 14:00:00,84.13,84.14,83.93,84.07,137600.0,52.4345,52.4407,52.3098,52.3971,137600.0
2010-03-26 14:30:00,84.09,84.38,84.09,84.18,186100.0,52.4096,52.5903,52.4096,52.4657,186100.0
2010-03-26 15:00:00,84.2,84.25,84.03,84.18,121400.0,52.4781,52.5093,52.3722,52.4657,121400.0
2010-03-26 15:30:00,84.19,84.32,84.09,84.25,297800.0,52.4719,52.5529,52.4096,52.5093,297800.0
2010-03-29 09:30:00,84.54,85.23,84.53,84.76,177200.0,52.69,53.1201,52.6838,52.8271,177200.0
2010-03-29 10:00:00,84.76,84.97,84.74,84.93,97700.0,52.8271,52.958,52.8147,52.9331,97700.0
2010-03-29 10:30:00,84.93,85.06,84.74,84.85,91600.0,52.9331,53.0141,52.8147,52.8832,91600.0
2010-03-29 11:00:00,84.87,85.0,84.69,84.71,116200.0,52.8957,52.9767,52.7835,52.796,116200.0
2010-03-29 11:30:00,84.71,84.83,84.67,84.8,48900.0,52.796,52.8708,52.771,52.8521,48900.0
2010-03-29 12:00:00,84.82,84.95,84.79,84.95,50700.0,52.8645,52.9456,52.8458,52.9456,50700.0
2010-03-29 12:30:00,84.95,85.04,84.89,84.93,57500.0,52.9456,53.0017,52.9082,52.9331,57500.0
2010-03-29 13:00:00,84.92,85.0,84.88,84.93,37800.0,52.9269,52.9767,52.9019,52.9331,37800.0
2010-03-29 13:30:00,84.93,84.97,84.77,84.77,86700.0,52.9331,52.958,52.8334,52.8334,86700.0
2010-03-29 14:00:00,84.76,84.79,84.59,84.68,85700.0,52.8271,52.8458,52.7212,52.7773,85700.0
2010-03-29 14:30:00,84.69,84.74,84.59,84.73,80200.0,52.7835,52.8147,52.7212,52.8084,80200.0
2010-03-29 15:00:00,84.72,84.75,84.64,84.68,69100.0,52.8022,52.8209,52.7523,52.7773,69100.0
2010-03-29 15:30:00,84.67,84.83,84.65,84.8,274900.0,52.771,52.8708,52.7586,52.8521,274900.0
2010-03-30 09:30:00,84.7,85.03,84.23,84.58,123200.0,52.7897,52.9954,52.4968,52.715,123200.0
2010-03-30 10:00:00,84.62,84.65,84.25,84.27,83700.0,52.7399,52.7586,52.5093,52.5217,83700.0
2010-03-30 10:30:00,84.28,84.48,84.18,84.29,102600.0,52.528,52.6526,52.4657,52.5342,102600.0
2010-03-30 11:00:00,84.29,84.29,83.62,83.71,125900.0,52.5342,52.5342,52.1166,52.1727,125900.0
2010-03-30 11:30:00,83.7,83.94,83.61,83.92,136000.0,52.1665,52.3161,52.1104,52.3036,136000.0
2010-03-30 12:00:00,83.92,84.32,83.91,84.28,88400.0,52.3036,52.5529,52.2974,52.528,88400.0
2010-03-30 12:30:00,84.28,84.28,84.05,84.22,139100.0,52.528,52.528,52.3846,52.4906,139100.0
2010-03-30 13:00:00,84.22,84.32,84.08,84.08,74900.0,52.4906,52.5529,52.4033,52.4033,74900.0
2010-03-30 13:30:00,84.08,84.18,84.01,84.14,67200.0,52.4033,52.4657,52.3597,52.4407,67200.0
2010-03-30 14:00:00,84.13,84.21,84.07,84.11,53900.0,52.4345,52.4843,52.3971,52.422,53900.0
2010-03-30 14:30:00,84.1,84.36,84.1,84.25,59100.0,52.4158,52.5778,52.4158,52.5093,59100.0
2010-03-30 15:00:00,84.26,84.4,84.24,84.37,63800.0,52.5155,52.6028,52.503,52.5841,63800.0
2010-03-30 15:30:00,84.37,84.37,84.06,84.12,261900.0,52.5841,52.5841,52.3909,52.4283,261900.0
2010-03-31 09:30:00,83.88,83.88,82.89,83.15,175500.0,52.2787,52.2787,51.6617,51.8237,175500.0
2010-03-31 10:00:00,83.13,83.46,83.04,83.44,133100.0,51.8112,52.0169,51.7551,52.0044,133100.0
2010-03-31 10:30:00,83.45,83.56,83.29,83.48,109300.0,52.0107,52.0792,51.911,52.0294,109300.0
2010-03-31 11:00:00,83.45,83.56,83.28,83.48,82800.0,52.0107,52.0792,51.9047,52.0294,82800.0
2010-03-31 11:30:00,83.47,83.71,83.41,83.6,93900.0,52.0231,52.1727,51.9857,52.1042,93900.0
2010-03-31 12:00:00,83.6,83.69,83.51,83.62,78000.0,52.1042,52.1603,52.0481,52.1166,78000.0
2010-03-31 12:30:00,83.61,83.7,83.49,83.56,54900.0,52.1104,52.1665,52.0356,52.0792,54900.0
2010-03-31 13:00:00,83.55,83.58,83.34,83.39,65100.0,52.073,52.0917,51.9421,51.9733,65100.0
2010-03-31 13:30:00,83.39,83.63,83.38,83.54,55300.0,51.9733,52.1229,51.967,52.0668,55300.0
2010-03-31 14:00:00,83.54,83.54,83.38,83.39,98000.0,52.0668,52.0668,51.967,51.9733,98000.0
2010-03-31 14:30:00,83.4,83.42,83.22,83.37,123700.0,51.9795,51.992,51.8673,51.9608,123700.0
2010-03-31 15:00:00,83.37,83.49,83.3,83.49,129100.0,51.9608,52.0356,51.9172,52.0356,129100.0
2010-03-31 15:30:00,83.49,83.51,83.05,83.24,464100.0,52.0356,52.0481,51.7614,51.8798,464100.0
2010-04-01 09:30:00,83.61,84.25,83.2,83.91,102800.0,52.1104,52.5093,51.8549,52.2974,102800.0
2010-04-01 10:00:00,83.96,84.1,83.61,83.94,158700.0,52.3285,52.4158,52.1104,52.3161,158700.0
2010-04-01 10:30:00,83.94,84.06,83.81,83.96,116100.0,52.3161,52.3909,52.235,52.3285,116100.0
2010-04-01 11:00:00,83.95,83.99,83.74,83.95,116400.0,52.3223,52.3472,52.1914,52.3223,116400.0
2010-04-01 11:30:00,83.96,84.06,83.85,84.01,120900.0,52.3285,52.3909,52.26,52.3597,120900.0
2010-04-01 12:00:00,84.02,84.12,83.94,83.95,136500.0,52.3659,52.4283,52.3161,52.3223,136500.0
2010-04-01 12:30:00,83.95,83.97,83.79,83.86,98400.0,52.3223,52.3348,52.2226,52.2662,98400.0
2010-04-01 13:00:00,83.85,83.9,83.79,83.86,84700.0,52.26,52.2911,52.2226,52.2662,84700.0
2010-04-01 13:30:00,83.87,83.9,83.61,83.69,95000.0,52.2724,52.2911,52.1104,52.1603,95000.0
2010-04-01 14:00:00,83.68,83.83,83.55,83.63,124000.0,52.154,52.2475,52.073,52.1229,124000.0
2010-04-01 14:30:00,83.62,83.64,83.28,83.41,161900.0,52.1166,52.1291,51.9047,51.9857,161900.0
2010-04-01 15:00:00,83.4,83.6,83.34,83.51,164100.0,51.9795,52.1042,51.9421,52.0481,164100.0
2010-04-01 15:30:00,83.52,83.86,83.51,83.83,252100.0,52.0543,52.2662,52.0481,52.2475,252100.0
2010-04-05 09:30:00,84.0,84.18,83.76,84.13,123500.0,52.3535,52.4657,52.2039,52.4345,123500.0
2010-04-05 10:00:00,84.16,84.37,84.05,84.26,49200.0,52.4532,52.5841,52.3846,52.5155,49200.0
2010-04-05 10:30:00,84.26,84.49,84.16,84.34,62100.0,52.5155,52.6589,52.4532,52.5654,62100.0
2010-04-05 11:00:00,84.33,84.41,84.28,84.36,30300.0,52.5591,52.609,52.528,52.5778,30300.0
2010-04-05 11:30:00,84.36,84.38,84.2,84.2,44300.0,52.5778,52.5903,52.4781,52.4781,44300.0
2010-04-05 12:00:00,84.2,84.21,84.09,84.16,34000.0,52.4781,52.4843,52.4096,52.4532,34000.0
2010-04-05 12:30:00,84.17,84.2,84.04,84.04,35300.0,52.4594,52.4781,52.3784,52.3784,35300.0
2010-04-05 13:00:00,84.04,84.09,83.9,83.92,56300.0,52.3784,52.4096,52.2911,52.3036,56300.0
2010-04-05 13:30:00,83.92,83.92,83.63,83.79,72300.0,52.3036,52.3036,52.1229,52.2226,72300.0
2010-04-05 14:00:00,83.8,83.83,83.64,83.75,119800.0,52.2288,52.2475,52.1291,52.1977,119800.0
2010-04-05 14:30:00,83.75,83.94,83.7,83.82,84900.0,52.1977,52.3161,52.1665,52.2413,84900.0
2010-04-05 15:00:00,83.83,83.88,83.71,83.71,114000.0,52.2475,52.2787,52.1727,52.1727,114000.0
2010-04-05 15:30:00,83.72,83.86,83.57,83.84,233700.0,52.179,52.2662,52.0855,52.2537,233700.0
2010-04-06 09:30:00,83.62,83.62,82.71,82.75,228300.0,52.1166,52.1166,51.5495,51.5744,228300.0
2010-04-06 10:00:00,82.74,83.03,82.62,83.0,267600.0,51.5682,51.7489,51.4934,51.7302,267600.0
2010-04-06 10:30:00,83.0,83.04,82.74,82.74,117900.0,51.7302,51.7551,51.5682,51.5682,117900.0
2010-04-06 11:00:00,82.77,82.78,82.37,82.44,158800.0,51.5869,51.5931,51.3376,51.3812,158800.0
2010-04-06 11:30:00,82.46,82.65,82.38,82.55,120200.0,51.3937,51.5121,51.3438,51.4497,120200.0
2010-04-06 12:00:00,82.54,82.56,82.45,82.46,103400.0,51.4435,51.456,51.3874,51.3937,103400.0
2010-04-06 12:30:00,82.46,82.51,82.28,82.38,111100.0,51.3937,51.4248,51.2815,51.3438,111100.0
2010-04-06 13:00:00,82.39,82.8,82.38,82.77,136900.0,51.35,51.6056,51.3438,51.5869,136900.0
2010-04-06 13:30:00,82.78,82.79,82.48,82.5,87800.0,51.5931,51.5993,51.4061,51.4186,87800.0
2010-04-06 14:00:00,82.51,82.7,82.47,82.69,79600.0,51.4248,51.5432,51.3999,51.537,79600.0
2010-04-06 14:30:00,82.69,82.92,82.66,82.66,103600.0,51.537,51.6803,51.5183,51.5183,103600.0
2010-04-06 15:00:00,82.68,82.75,82.38,82.4,196900.0,51.5308,51.5744,51.3438,51.3563,196900.0
2010-04-06 15:30:00,82.4,82.5,82.32,82.5,399400.0,51.3563,51.4186,51.3064,51.4186,399400.0
2010-04-07 09:30:00,82.22,82.78,82.07,82.72,148600.0,51.2441,51.5931,51.1506,51.5557,148600.0
2010-04-07 10:00:00,82.73,82.8,82.54,82.72,119100.0,51.5619,51.6056,51.4435,51.5557,119100.0
2010-04-07 10:30:00,82.73,82.81,82.36,82.52,129000.0,51.5619,51.6118,51.3313,51.431,129000.0
2010-04-07 11:00:00,82.52,82.67,82.39,82.66,77900.0,51.431,51.5245,51.35,51.5183,77900.0
2010-04-07 11:30:00,82.66,82.66,82.51,82.55,96600.0,51.5183,51.5183,51.4248,51.4497,96600.0
2010-04-07 12:00:00,82.58,82.64,82.39,82.41,63000.0,51.4684,51.5058,51.35,51.3625,63000.0
2010-04-07 12:30:00,82.41,82.47,82.33,82.44,46800.0,51.3625,51.3999,51.3126,51.3812,46800.0
2010-04-07 13:00:00,82.44,82.62,82.44,82.58,66600.0,51.3812,51.4934,51.3812,51.4684,66600.0
2010-04-07 13:30:00,82.59,82.6,82.43,82.57,64900.0,51.4747,51.4809,51.375,51.4622,64900.0
2010-04-07 14:00:00,82.59,82.65,82.43,82.45,82300.0,51.4747,51.5121,51.375,51.3874,82300.0
2010-04-07 14:30:00,82.46,82.5,82.27,82.31,127800.0,51.3937,51.4186,51.2752,51.3002,127800.0
2010-04-07 15:00:00,82.31,82.31,81.97,82.18,214600.0,51.3002,51.3002,51.0883,51.2191,214600.0
2010-04-07 15:30:00,82.19,82.28,82.1,82.22,280000.0,51.2254,51.2815,51.1693,51.2441,280000.0
2010-04-08 09:30:00,82.23,82.4,81.99,82.09,139600.0,51.2503,51.3563,51.1007,51.163,139600.0
2010-04-08 10:00:00,82.07,82.59,82.05,82.47,110300.0,51.1506,51.4747,51.1381,51.3999,110300.0
2010-04-08 10:30:00,82.49,82.49,82.22,82.38,86300.0,51.4123,51.4123,51.2441,51.3438,86300.0
2010-04-08 11:00:00,82.39,82.42,82.09,82.1,72200.0,51.35,51.3687,51.163,51.1693,72200.0
2010-04-08 11:30:00,82.08,82.2,82.02,82.19,73700.0,51.1568,51.2316,51.1194,51.2254,73700.0
2010-04-08 12:00:00,82.19,82.27,82.09,82.22,60100.0,51.2254,51.2752,51.163,51.2441,60100.0
2010-04-08 12:30:00,82.22,82.23,82.08,82.23,55900.0,51.2441,51.2503,51.1568,51.2503,55900.0
2010-04-08 13:00:00,82.23,82.4,82.19,82.27,41000.0,51.2503,51.3563,51.2254,51.2752,41000.0
2010-04-08 13:30:00,82.27,82.41,82.27,82.34,49700.0,51.2752,51.3625,51.2752,51.3189,49700.0
2010-04-08 14:00:00,82.35,82.51,82.35,82.48,49800.0,51.3251,51.4248,51.3251,51.4061,49800.0
2010-04-08 14:30:00,82.47,82.5,82.36,82.47,78800.0,51.3999,51.4186,51.3313,51.3999,78800.0
2010-04-08 15:00:00,82.48,82.5,82.3,82.37,104300.0,51.4061,51.4186,51.2939,51.3376,104300.0
2010-04-08 15:30:00,82.37,82.41,82.14,82.2,311800.0,51.3376,51.3625,51.1942,51.2316,311800.0
2010-04-09 09:30:00,82.44,82.6,81.88,82.29,111200.0,51.3812,51.4809,51.0322,51.2877,111200.0
2010-04-09 10:00:00,82.3,82.45,82.04,82.13,89500.0,51.2939,51.3874,51.1319,51.188,89500.0
2010-04-09 10:30:00,82.13,82.64,82.13,82.52,143800.0,51.188,51.5058,51.188,51.431,143800.0
2010-04-09 11:00:00,82.55,82.72,82.55,82.59,45900.0,51.4497,51.5557,51.4497,51.4747,45900.0
2010-04-09 11:30:00,82.59,82.64,82.49,82.55,55700.0,51.4747,51.5058,51.4123,51.4497,55700.0
2010-04-09 12:00:00,82.56,82.73,82.56,82.69,32300.0,51.456,51.5619,51.456,51.537,32300.0
2010-04-09 12:30:00,82.68,82.7,82.6,82.68,31100.0,51.5308,51.5432,51.4809,51.5308,31100.0
2010-04-09 13:00:00,82.68,82.71,82.56,82.67,37400.0,51.5308,51.5495,51.456,51.5245,37400.0
2010-04-09 13:30:00,82.66,82.82,82.63,82.68,43200.0,51.5183,51.618,51.4996,51.5308,43200.0
2010-04-09 14:00:00,82.67,82.67,82.56,82.56,81200.0,51.5245,51.5245,51.456,51.456,81200.0
2010-04-09 14:30:00,82.58,82.61,82.53,82.55,63400.0,51.4684,51.4871,51.4373,51.4497,63400.0
2010-04-09 15:00:00,82.56,82.61,82.51,82.52,65100.0,51.456,51.4871,51.4248,51.431,65100.0
2010-04-09 15:30:00,82.52,82.8,82.5,82.8,155800.0,51.431,51.6056,51.4186,51.6056,155800.0
2010-04-12 09:30:00,82.72,83.05,82.53,82.98,79400.0,51.5557,51.7614,51.4373,51.7177,79400.0
2010-04-12 10:00:00,82.98,83.2,82.93,83.14,50500.0,51.7177,51.8549,51.6866,51.8175,50500.0
2010-04-12 10:30:00,83.14,83.15,82.97,83.13,46200.0,51.8175,51.8237,51.7115,51.8112,46200.0
2010-04-12 11:00:00,83.13,83.15,82.88,82.89,46800.0,51.8112,51.8237,51.6554,51.6617,46800.0
2010-04-12 11:30:00,82.88,82.96,82.85,82.95,64000.0,51.6554,51.7053,51.6367,51.699,64000.0
2010-04-12 12:00:00,82.95,83.07,82.94,82.97,38100.0,51.699,51.7738,51.6928,51.7115,38100.0
2010-04-12 12:30:00,82.97,83.11,82.92,83.11,42300.0,51.7115,51.7988,51.6803,51.7988,42300.0
2010-04-12 13:00:00,83.12,83.2,83.05,83.05,26600.0,51.805,51.8549,51.7614,51.7614,26600.0
2010-04-12 13:30:00,83.06,83.1,82.97,82.99,45800.0,51.7676,51.7925,51.7115,51.724,45800.0
2010-04-12 14:00:00,82.99,83.02,82.8,82.95,90500.0,51.724,51.7427,51.6056,51.699,90500.0
2010-04-12 14:30:00,82.95,83.07,82.87,83.04,74100.0,51.699,51.7738,51.6492,51.7551,74100.0
2010-04-12 15:00:00,83.06,83.1,82.89,82.96,135400.0,51.7676,51.7925,51.6617,51.7053,135400.0
2010-04-12 15:30:00,82.96,83.0,82.77,82.91,302900.0,51.7053,51.7302,51.5869,51.6741,302900.0
2010-04-13 09:30:00,82.84,82.92,82.61,82.71,240900.0,51.6305,51.6803,51.4871,51.5495,240900.0
2010-04-13 10:00:00,82.7,82.76,82.3,82.35,103500.0,51.5432,51.5806,51.2939,51.3251,103500.0
2010-04-13 10:30:00,82.35,82.46,82.14,82.4,111600.0,51.3251,51.3937,51.1942,51.3563,111600.0
2010-04-13 11:00:00,82.4,82.59,82.4,82.57,64500.0,51.3563,51.4747,51.3563,51.4622,64500.0
2010-04-13 11:30:00,82.55,82.59,82.37,82.39,57200.0,51.4497,51.4747,51.3376,51.35,57200.0
2010-04-13 12:00:00,82.38,82.6,82.22,82.56,50900.0,51.3438,51.4809,51.2441,51.456,50900.0
2010-04-13 12:30:00,82.59,82.6,82.35,82.39,39700.0,51.4747,51.4809,51.3251,51.35,39700.0
2010-04-13 13:00:00,82.4,82.52,82.38,82.48,42400.0,51.3563,51.431,51.3438,51.4061,42400.0
2010-04-13 13:30:00,82.49,82.6,82.41,82.47,39800.0,51.4123,51.4809,51.3625,51.3999,39800.0
2010-04-13 14:00:00,82.46,82.51,82.33,82.41,69100.0,51.3937,51.4248,51.3126,51.3625,69100.0
2010-04-13 14:30:00,82.41,82.61,82.4,82.51,78200.0,51.3625,51.4871,51.3563,51.4248,78200.0
2010-04-13 15:00:00,82.51,82.71,82.47,82.69,107900.0,51.4248,51.5495,51.3999,51.537,107900.0
2010-04-13 15:30:00,82.68,82.73,82.58,82.63,188500.0,51.5308,51.5619,51.4684,51.4996,188500.0
2010-04-14 09:30:00,82.63,82.69,81.6,81.87,196500.0,51.4996,51.537,50.8577,51.0259,196500.0
2010-04-14 10:00:00,81.87,82.05,81.72,81.87,81200.0,51.0259,51.1381,50.9324,51.0259,81200.0
2010-04-14 10:30:00,81.87,82.0,81.72,81.73,108200.0,51.0259,51.107,50.9324,50.9387,108200.0
2010-04-14 11:00:00,81.73,81.81,81.61,81.8,121100.0,50.9387,50.9885,50.8639,50.9823,121100.0
2010-04-14 11:30:00,81.8,81.82,81.5,81.51,123200.0,50.9823,50.9948,50.7953,50.8016,123200.0
2010-04-14 12:00:00,81.51,81.89,81.49,81.86,156300.0,50.8016,51.0384,50.7891,51.0197,156300.0
2010-04-14 12:30:00,81.86,82.0,81.84,82.0,50700.0,51.0197,51.107,51.0072,51.107,50700.0
2010-04-14 13:00:00,81.99,82.12,81.98,82.12,52800.0,51.1007,51.1817,51.0945,51.1817,52800.0
2010-04-14 13:30:00,82.13,82.4,82.11,82.4,132600.0,51.188,51.3563,51.1755,51.3563,132600.0
2010-04-14 14:00:00,82.4,82.53,82.39,82.44,135100.0,51.3563,51.4373,51.35,51.3812,135100.0
2010-04-14 14:30:00,82.44,82.5,82.4,82.42,90300.0,51.3812,51.4186,51.3563,51.3687,90300.0
2010-04-14 15:00:00,82.41,82.47,82.35,82.36,146000.0,51.3625,51.3999,51.3251,51.3313,146000.0
2010-04-14 15:30:00,82.37,82.64,82.35,82.58,390100.0,51.3376,51.5058,51.3251,51.4684,390100.0
2010-04-15 09:30:00,82.68,83.47,82.61,83.36,239100.0,51.5308,52.0231,51.4871,51.9546,239100.0
2010-04-15 10:00:00,83.36,83.44,83.09,83.16,158600.0,51.9546,52.0044,51.7863,51.8299,158600.0
2010-04-15 10:30:00,83.16,83.35,83.15,83.19,117900.0,51.8299,51.9483,51.8237,51.8486,117900.0
2010-04-15 11:00:00,83.19,83.35,83.18,83.2,86500.0,51.8486,51.9483,51.8424,51.8549,86500.0
2010-04-15 11:30:00,83.21,83.3,83.12,83.28,76300.0,51.8611,51.9172,51.805,51.9047,76300.0
2010-04-15 12:00:00,83.29,83.53,83.21,83.48,77800.0,51.911,52.0605,51.8611,52.0294,77800.0
2010-04-15 12:30:00,83.48,83.49,83.28,83.38,40000.0,52.0294,52.0356,51.9047,51.967,40000.0
2010-04-15 13:00:00,83.38,83.5,83.37,83.42,56100.0,51.967,52.0418,51.9608,51.992,56100.0
2010-04-15 13:30:00,83.43,83.58,83.41,83.43,45500.0,51.9982,52.0917,51.9857,51.9982,45500.0
2010-04-15 14:00:00,83.44,83.49,83.35,83.49,54900.0,52.0044,52.0356,51.9483,52.0356,54900.0
2010-04-15 14:30:00,83.48,83.5,83.36,83.5,52900.0,52.0294,52.0418,51.9546,52.0418,52900.0
2010-04-15 15:00:00,83.51,83.51,83.4,83.42,77200.0,52.0481,52.0481,51.9795,51.992,77200.0
2010-04-15 15:30:00,83.42,83.44,83.19,83.28,231900.0,51.992,52.0044,51.8486,51.9047,231900.0
2010-04-16 09:30:00,83.31,83.5,82.68,83.46,317300.0,51.9234,52.0418,51.5308,52.0169,317300.0
2010-04-16 10:00:00,83.49,83.54,83.2,83.34,141200.0,52.0356,52.0668,51.8549,51.9421,141200.0
2010-04-16 10:30:00,83.34,83.4,82.6,82.81,114200.0,51.9421,51.9795,51.4809,51.6118,114200.0
2010-04-16 11:00:00,82.79,82.96,82.16,82.24,145000.0,51.5993,51.7053,51.2067,51.2565,145000.0
2010-04-16 11:30:00,82.25,82.38,82.03,82.23,161200.0,51.2628,51.3438,51.1257,51.2503,161200.0
2010-04-16 12:00:00,82.24,82.49,82.18,82.46,77900.0,51.2565,51.4123,51.2191,51.3937,77900.0
2010-04-16 12:30:00,82.48,82.51,82.08,82.37,85600.0,51.4061,51.4248,51.1568,51.3376,85600.0
2010-04-16 13:00:00,82.36,82.65,82.25,82.61,198700.0,51.3313,51.5121,51.2628,51.4871,198700.0
2010-04-16 13:30:00,82.61,82.8,82.58,82.8,156400.0,51.4871,51.6056,51.4684,51.6056,156400.0
2010-04-16 14:00:00,82.8,83.22,82.74,83.08,225100.0,51.6056,51.8673,51.5682,51.7801,225100.0
2010-04-16 14:30:00,83.07,83.28,82.89,82.91,221200.0,51.7738,51.9047,51.6617,51.6741,221200.0
2010-04-16 15:00:00,82.92,83.03,82.86,82.95,197900.0,51.6803,51.7489,51.643,51.699,197900.0
2010-04-16 15:30:00,82.95,83.27,82.88,83.02,385300.0,51.699,51.8985,51.6554,51.7427,385300.0
2010-04-19 09:30:00,82.95,83.61,82.87,83.39,220900.0,51.699,52.1104,51.6492,51.9733,220900.0
2010-04-19 10:00:00,83.39,83.55,83.31,83.42,126300.0,51.9733,52.073,51.9234,51.992,126300.0
2010-04-19 10:30:00,83.42,83.5,83.23,83.3,103100.0,51.992,52.0418,51.8736,51.9172,103100.0
2010-04-19 11:00:00,83.29,83.45,83.22,83.45,108200.0,51.911,52.0107,51.8673,52.0107,108200.0
2010-04-19 11:30:00,83.44,83.65,83.4,83.56,121200.0,52.0044,52.1353,51.9795,52.0792,121200.0
2010-04-19 12:00:00,83.55,83.62,83.4,83.55,94900.0,52.073,52.1166,51.9795,52.073,94900.0
2010-04-19 12:30:00,83.55,83.83,83.54,83.71,105200.0,52.073,52.2475,52.0668,52.1727,105200.0
2010-04-19 13:00:00,83.7,83.88,83.66,83.76,108500.0,52.1665,52.2787,52.1416,52.2039,108500.0
2010-04-19 13:30:00,83.77,83.94,83.68,83.79,170000.0,52.2101,52.3161,52.154,52.2226,170000.0
2010-04-19 14:00:00,83.81,83.91,83.71,83.79,198100.0,52.235,52.2974,52.1727,52.2226,198100.0
2010-04-19 14:30:00,83.79,84.2,83.78,84.2,181300.0,52.2226,52.4781,52.2163,52.4781,181300.0
2010-04-19 15:00:00,84.18,84.27,83.98,84.01,217500.0,52.4657,52.5217,52.341,52.3597,217500.0
2010-04-19 15:30:00,84.0,84.28,83.97,84.2,396300.0,52.3535,52.528,52.3348,52.4781,396300.0
2010-04-20 09:30:00,84.52,85.15,84.26,85.04,350700.0,52.6776,53.0702,52.5155,53.0017,350700.0
2010-04-20 10:00:00,85.05,85.05,84.61,84.7,230700.0,53.0079,53.0079,52.7337,52.7897,230700.0
2010-04-20 10:30:00,84.71,85.01,84.66,84.92,146400.0,52.796,52.983,52.7648,52.9269,146400.0
2010-04-20 11:00:00,84.93,85.2,84.93,85.14,131700.0,52.9331,53.1014,52.9331,53.064,131700.0
2010-04-20 11:30:00,85.14,85.41,85.02,85.3,161400.0,53.064,53.2323,52.9892,53.1637,161400.0
2010-04-20 12:00:00,85.3,85.42,85.06,85.12,126200.0,53.1637,53.2385,53.0141,53.0515,126200.0
2010-04-20 12:30:00,85.14,85.38,85.12,85.25,93700.0,53.064,53.2136,53.0515,53.1325,93700.0
2010-04-20 13:00:00,85.24,85.35,85.15,85.18,64800.0,53.1263,53.1949,53.0702,53.0889,64800.0
2010-04-20 13:30:00,85.19,85.27,85.0,85.02,107300.0,53.0951,53.145,52.9767,52.9892,107300.0
2010-04-20 14:00:00,85.02,85.17,84.96,85.11,107100.0,52.9892,53.0827,52.9518,53.0453,107100.0
2010-04-20 14:30:00,85.09,85.26,85.02,85.05,111500.0,53.0328,53.1388,52.9892,53.0079,111500.0
2010-04-20 15:00:00,85.04,85.09,84.91,85.07,205100.0,53.0017,53.0328,52.9206,53.0203,205100.0
2010-04-20 15:30:00,85.06,85.15,84.89,85.02,320300.0,53.0141,53.0702,52.9082,52.9892,320300.0
2010-04-21 09:30:00,84.84,86.01,84.29,85.8,342000.0,52.877,53.6062,52.5342,53.4753,342000.0
2010-04-21 10:00:00,85.79,86.22,85.68,86.04,198500.0,53.4691,53.7371,53.4005,53.6249,198500.0
2010-04-21 10:30:00,86.03,86.85,85.97,86.47,325300.0,53.6187,54.1297,53.5813,53.8929,325300.0
2010-04-21 11:00:00,86.48,86.5,86.1,86.1,150100.0,53.8991,53.9116,53.6623,53.6623,150100.0
2010-04-21 11:30:00,86.11,86.29,85.93,86.21,158400.0,53.6685,53.7807,53.5563,53.7309,158400.0
2010-04-21 12:00:00,86.22,86.24,85.86,86.09,91600.0,53.7371,53.7496,53.5127,53.6561,91600.0
2010-04-21 12:30:00,86.1,86.3,86.03,86.04,86300.0,53.6623,53.787,53.6187,53.6249,86300.0
2010-04-21 13:00:00,86.02,86.18,85.96,86.1,118200.0,53.6124,53.7122,53.575,53.6623,118200.0
2010-04-21 13:30:00,86.09,86.39,86.04,86.22,137900.0,53.6561,53.843,53.6249,53.7371,137900.0
2010-04-21 14:00:00,86.22,86.27,85.97,85.97,86600.0,53.7371,53.7683,53.5813,53.5813,86600.0
2010-04-21 14:30:00,85.98,86.12,85.86,86.08,90700.0,53.5875,53.6748,53.5127,53.6498,90700.0
2010-04-21 15:00:00,86.09,86.17,85.99,86.04,92900.0,53.6561,53.7059,53.5937,53.6249,92900.0
2010-04-21 15:30:00,86.03,86.34,86.0,86.2,315300.0,53.6187,53.8119,53.6,53.7246,315300.0
2010-04-22 09:30:00,85.89,86.44,85.41,85.74,175900.0,53.5314,53.8742,53.2323,53.4379,175900.0
2010-04-22 10:00:00,85.71,86.64,85.7,86.42,221800.0,53.4192,53.9989,53.413,53.8617,221800.0
2010-04-22 10:30:00,86.43,86.53,85.83,85.96,330500.0,53.868,53.9303,53.494,53.575,330500.0
2010-04-22 11:00:00,85.98,86.3,85.92,86.1,191300.0,53.5875,53.787,53.5501,53.6623,191300.0
2010-04-22 11:30:00,86.09,86.33,86.09,86.29,196100.0,53.6561,53.8057,53.6561,53.7807,196100.0
2010-04-22 12:00:00,86.28,86.33,86.13,86.24,109000.0,53.7745,53.8057,53.681,53.7496,109000.0
2010-04-22 12:30:00,86.25,86.28,86.13,86.19,65400.0,53.7558,53.7745,53.681,53.7184,65400.0
2010-04-22 13:00:00,86.19,86.71,86.17,86.58,104300.0,53.7184,54.0425,53.7059,53.9615,104300.0
2010-04-22 13:30:00,86.57,86.64,86.39,86.5,79300.0,53.9552,53.9989,53.843,53.9116,79300.0
2010-04-22 14:00:00,86.49,86.5,86.21,86.34,150400.0,53.9054,53.9116,53.7309,53.8119,150400.0
2010-04-22 14:30:00,86.36,86.54,86.27,86.32,107500.0,53.8243,53.9365,53.7683,53.7994,107500.0
2010-04-22 15:00:00,86.35,86.53,86.16,86.53,127600.0,53.8181,53.9303,53.6997,53.9303,127600.0
2010-04-22 15:30:00,86.53,86.78,86.49,86.67,484600.0,53.9303,54.0861,53.9054,54.0176,484600.0
2010-04-23 09:30:00,86.73,86.8,85.94,86.35,104100.0,54.055,54.0986,53.5626,53.8181,104100.0
2010-04-23 10:00:00,86.36,86.72,86.31,86.31,110200.0,53.8243,54.0487,53.7932,53.7932,110200.0
2010-04-23 10:30:00,86.28,86.39,86.03,86.24,89100.0,53.7745,53.843,53.6187,53.7496,89100.0
2010-04-23 11:00:00,86.23,86.51,86.0,86.22,142000.0,53.7433,53.9178,53.6,53.7371,142000.0
2010-04-23 11:30:00,86.22,86.37,86.05,86.18,74600.0,53.7371,53.8306,53.6311,53.7122,74600.0
2010-04-23 12:00:00,86.15,86.32,86.1,86.32,72900.0,53.6935,53.7994,53.6623,53.7994,72900.0
2010-04-23 12:30:00,86.31,86.37,86.24,86.3,69100.0,53.7932,53.8306,53.7496,53.787,69100.0
2010-04-23 13:00:00,86.29,86.46,86.25,86.37,59800.0,53.7807,53.8867,53.7558,53.8306,59800.0
2010-04-23 13:30:00,86.39,86.41,86.25,86.25,59900.0,53.843,53.8555,53.7558,53.7558,59900.0
2010-04-23 14:00:00,86.25,86.43,86.25,86.37,71700.0,53.7558,53.868,53.7558,53.8306,71700.0
2010-04-23 14:30:00,86.36,86.67,86.33,86.63,71800.0,53.8243,54.0176,53.8057,53.9926,71800.0
2010-04-23 15:00:00,86.63,86.69,86.55,86.67,79200.0,53.9926,54.03,53.9428,54.0176,79200.0
2010-04-23 15:30:00,86.66,86.91,86.59,86.88,207400.0,54.0113,54.1671,53.9677,54.1484,207400.0
2010-04-26 09:30:00,87.03,87.04,86.56,86.79,153600.0,54.2419,54.2482,53.949,54.0923,153600.0
2010-04-26 10:00:00,86.8,87.06,86.34,86.42,116000.0,54.0986,54.2606,53.8119,53.8617,116000.0
2010-04-26 10:30:00,86.42,86.65,86.29,86.36,121500.0,53.8617,54.0051,53.7807,53.8243,121500.0
2010-04-26 11:00:00,86.36,86.45,86.15,86.2,115600.0,53.8243,53.8804,53.6935,53.7246,115600.0
2010-04-26 11:30:00,86.18,86.22,85.95,86.0,101600.0,53.7122,53.7371,53.5688,53.6,101600.0
2010-04-26 12:00:00,86.0,86.2,85.92,86.17,80000.0,53.6,53.7246,53.5501,53.7059,80000.0
2010-04-26 12:30:00,86.18,86.49,86.11,86.47,132500.0,53.7122,53.9054,53.6685,53.8929,132500.0
2010-04-26 13:00:00,86.49,86.56,86.26,86.26,71700.0,53.9054,53.949,53.762,53.762,71700.0
2010-04-26 13:30:00,86.25,86.35,86.14,86.15,60400.0,53.7558,53.8181,53.6872,53.6935,60400.0
2010-04-26 14:00:00,86.16,86.33,86.12,86.33,48800.0,53.6997,53.8057,53.6748,53.8057,48800.0
2010-04-26 14:30:00,86.31,86.33,86.14,86.18,55600.0,53.7932,53.8057,53.6872,53.7122,55600.0
2010-04-26 15:00:00,86.17,86.17,85.93,86.03,179000.0,53.7059,53.7059,53.5563,53.6187,179000.0
2010-04-26 15:30:00,86.02,86.18,85.93,86.1,236800.0,53.6124,53.7122,53.5563,53.6623,236800.0
2010-04-27 09:30:00,85.99,86.27,85.26,85.4,143900.0,53.5937,53.7683,53.1388,53.226,143900.0
2010-04-27 10:00:00,85.39,85.64,85.29,85.51,144800.0,53.2198,53.3756,53.1575,53.2946,144800.0
2010-04-27 10:30:00,85.52,85.65,85.25,85.45,120200.0,53.3008,53.3818,53.1325,53.2572,120200.0
2010-04-27 11:00:00,85.44,85.46,84.52,84.63,186500.0,53.251,53.2634,52.6776,52.7461,186500.0
2010-04-27 11:30:00,84.61,84.81,84.23,84.5,293900.0,52.7337,52.8583,52.4968,52.6651,293900.0
2010-04-27 12:00:00,84.51,84.63,84.19,84.33,145100.0,52.6713,52.7461,52.4719,52.5591,145100.0
2010-04-27 12:30:00,84.32,84.49,84.21,84.48,116000.0,52.5529,52.6589,52.4843,52.6526,116000.0
2010-04-27 13:00:00,84.47,84.77,84.4,84.67,149000.0,52.6464,52.8334,52.6028,52.771,149000.0
2010-04-27 13:30:00,84.68,84.83,84.56,84.74,169800.0,52.7773,52.8708,52.7025,52.8147,169800.0
2010-04-27 14:00:00,84.73,84.89,84.54,84.84,138300.0,52.8084,52.9082,52.69,52.877,138300.0
2010-04-27 14:30:00,84.83,84.98,84.76,84.87,217800.0,52.8708,52.9643,52.8271,52.8957,217800.0
2010-04-27 15:00:00,84.89,85.13,84.78,85.02,226000.0,52.9082,53.0577,52.8396,52.9892,226000.0
2010-04-27 15:30:00,85.02,85.05,84.48,84.52,712600.0,52.9892,53.0079,52.6526,52.6776,712600.0
2010-04-28 09:30:00,84.88,84.91,84.16,84.21,145700.0,52.9019,52.9206,52.4532,52.4843,145700.0
2010-04-28 10:00:00,84.16,84.62,84.12,84.53,107500.0,52.4532,52.7399,52.4283,52.6838,107500.0
2010-04-28 10:30:00,84.55,84.81,84.49,84.73,101100.0,52.6963,52.8583,52.6589,52.8084,101100.0
2010-04-28 11:00:00,84.8,84.8,84.2,84.36,188200.0,52.8521,52.8521,52.4781,52.5778,188200.0
2010-04-28 11:30:00,84.35,84.44,83.89,84.28,182800.0,52.5716,52.6277,52.2849,52.528,182800.0
2010-04-28 12:00:00,84.3,84.57,84.02,84.56,67600.0,52.5404,52.7087,52.3659,52.7025,67600.0
2010-04-28 12:30:00,84.55,84.65,84.49,84.63,96800.0,52.6963,52.7586,52.6589,52.7461,96800.0
2010-04-28 13:00:00,84.64,84.68,84.56,84.67,40400.0,52.7523,52.7773,52.7025,52.771,40400.0
2010-04-28 13:30:00,84.67,84.76,84.57,84.74,51200.0,52.771,52.8271,52.7087,52.8147,51200.0
2010-04-28 14:00:00,84.72,84.98,84.53,84.86,101900.0,52.8022,52.9643,52.6838,52.8895,101900.0
2010-04-28 14:30:00,84.84,85.12,84.7,85.08,104300.0,52.877,53.0515,52.7897,53.0266,104300.0
2010-04-28 15:00:00,85.09,85.23,84.93,85.02,132500.0,53.0328,53.1201,52.9331,52.9892,132500.0
2010-04-28 15:30:00,85.04,85.06,84.73,85.02,336800.0,53.0017,53.0141,52.8084,52.9892,336800.0
2010-04-29 09:30:00,85.44,86.21,85.44,85.98,107600.0,53.251,53.7309,53.251,53.5875,107600.0
2010-04-29 10:00:00,85.96,86.32,85.81,86.3,106100.0,53.575,53.7994,53.4816,53.787,106100.0
2010-04-29 10:30:00,86.3,86.57,86.14,86.53,168200.0,53.787,53.9552,53.6872,53.9303,168200.0
2010-04-29 11:00:00,86.55,86.65,86.1,86.57,215500.0,53.9428,54.0051,53.6623,53.9552,215500.0
2010-04-29 11:30:00,86.58,86.59,86.06,86.22,143500.0,53.9615,53.9677,53.6374,53.7371,143500.0
2010-04-29 12:00:00,86.25,86.42,86.22,86.3,52300.0,53.7558,53.8617,53.7371,53.787,52300.0
2010-04-29 12:30:00,86.34,86.41,86.17,86.31,73500.0,53.8119,53.8555,53.7059,53.7932,73500.0
2010-04-29 13:00:00,86.32,86.4,86.22,86.39,37500.0,53.7994,53.8493,53.7371,53.843,37500.0
2010-04-29 13:30:00,86.38,86.38,86.11,86.25,49300.0,53.8368,53.8368,53.6685,53.7558,49300.0
2010-04-29 14:00:00,86.25,86.29,86.1,86.24,76800.0,53.7558,53.7807,53.6623,53.7496,76800.0
2010-04-29 14:30:00,86.24,86.38,86.23,86.26,85200.0,53.7496,53.8368,53.7433,53.762,85200.0
2010-04-29 15:00:00,86.26,86.36,86.24,86.32,105000.0,53.762,53.8243,53.7496,53.7994,105000.0
2010-04-29 15:30:00,86.34,86.45,86.17,86.44,222500.0,53.8119,53.8804,53.7059,53.8742,222500.0
2010-04-30 09:30:00,86.24,86.68,86.12,86.15,103100.0,53.7496,54.0238,53.6748,53.6935,103100.0
2010-04-30 10:00:00,86.18,86.57,85.9,86.46,108600.0,53.7122,53.9552,53.5377,53.8867,108600.0
2010-04-30 10:30:00,86.43,86.82,86.41,86.78,83300.0,53.868,54.111,53.8555,54.0861,83300.0
2010-04-30 11:00:00,86.77,86.87,86.38,86.43,93000.0,54.0799,54.1422,53.8368,53.868,93000.0
2010-04-30 11:30:00,86.41,86.59,86.21,86.39,70900.0,53.8555,53.9677,53.7309,53.843,70900.0
2010-04-30 12:00:00,86.39,86.42,85.79,85.79,77700.0,53.843,53.8617,53.4691,53.4691,77700.0
2010-04-30 12:30:00,85.81,85.87,85.5,85.53,78100.0,53.4816,53.519,53.2883,53.307,78100.0
2010-04-30 13:00:00,85.53,85.65,85.23,85.65,102800.0,53.307,53.3818,53.1201,53.3818,102800.0
2010-04-30 13:30:00,85.66,86.06,85.58,85.92,108300.0,53.3881,53.6374,53.3382,53.5501,108300.0
2010-04-30 14:00:00,85.91,85.95,85.65,85.69,56400.0,53.5439,53.5688,53.3818,53.4068,56400.0
2010-04-30 14:30:00,85.69,85.75,85.26,85.35,71700.0,53.4068,53.4442,53.1388,53.1949,71700.0
2010-04-30 15:00:00,85.35,85.57,85.24,85.29,86800.0,53.1949,53.332,53.1263,53.1575,86800.0
2010-04-30 15:30:00,85.29,85.33,84.9,84.91,311400.0,53.1575,53.1824,52.9144,52.9206,311400.0
2010-05-03 09:30:00,85.29,85.85,85.03,85.82,85600.0,53.1575,53.5065,52.9954,53.4878,85600.0
2010-05-03 10:00:00,85.78,86.12,85.69,86.1,75500.0,53.4629,53.6748,53.4068,53.6623,75500.0
2010-05-03 10:30:00,86.1,86.35,86.07,86.08,107000.0,53.6623,53.8181,53.6436,53.6498,107000.0
2010-05-03 11:00:00,86.08,86.43,86.02,86.43,110300.0,53.6498,53.868,53.6124,53.868,110300.0
2010-05-03 11:30:00,86.41,86.67,86.41,86.62,124400.0,53.8555,54.0176,53.8555,53.9864,124400.0
2010-05-03 12:00:00,86.6,86.83,86.52,86.83,76800.0,53.9739,54.1173,53.9241,54.1173,76800.0
2010-05-03 12:30:00,86.81,86.9,86.69,86.89,59500.0,54.1048,54.1609,54.03,54.1547,59500.0
2010-05-03 13:00:00,86.86,86.9,86.6,86.66,52300.0,54.136,54.1609,53.9739,54.0113,52300.0
2010-05-03 13:30:00,86.65,86.93,86.65,86.86,59700.0,54.0051,54.1796,54.0051,54.136,59700.0
2010-05-03 14:00:00,86.83,86.93,86.69,86.93,47400.0,54.1173,54.1796,54.03,54.1796,47400.0
2010-05-03 14:30:00,86.91,86.98,86.91,86.95,89000.0,54.1671,54.2108,54.1671,54.1921,89000.0
2010-05-03 15:00:00,86.96,86.98,86.65,86.69,143000.0,54.1983,54.2108,54.0051,54.03,143000.0
2010-05-03 15:30:00,86.68,86.87,86.64,86.75,293100.0,54.0238,54.1422,53.9989,54.0674,293100.0
2010-05-04 09:30:00,86.28,86.31,85.03,85.42,154300.0,53.7745,53.7932,52.9954,53.2385,154300.0
2010-05-04 10:00:00,85.45,85.96,85.37,85.83,198800.0,53.2572,53.575,53.2073,53.494,198800.0
2010-05-04 10:30:00,85.81,85.86,85.07,85.07,190100.0,53.4816,53.5127,53.0203,53.0203,190100.0
2010-05-04 11:00:00,85.06,85.4,85.0,85.3,146500.0,53.0141,53.226,52.9767,53.1637,146500.0
2010-05-04 11:30:00,85.28,85.53,85.22,85.3,91300.0,53.1512,53.307,53.1138,53.1637,91300.0
2010-05-04 12:00:00,85.3,85.37,85.01,85.16,153700.0,53.1637,53.2073,52.983,53.0764,153700.0
2010-05-04 12:30:00,85.14,85.64,85.12,85.59,123900.0,53.064,53.3756,53.0515,53.3444,123900.0
2010-05-04 13:00:00,85.59,85.7,85.57,85.62,134400.0,53.3444,53.413,53.332,53.3631,134400.0
2010-05-04 13:30:00,85.61,85.63,85.54,85.6,190900.0,53.3569,53.3694,53.3133,53.3507,190900.0
2010-05-04 14:00:00,85.59,85.61,85.39,85.47,116300.0,53.3444,53.3569,53.2198,53.2697,116300.0
2010-05-04 14:30:00,85.45,85.55,85.29,85.53,179400.0,53.2572,53.3195,53.1575,53.307,179400.0
2010-05-04 15:00:00,85.53,85.56,85.35,85.46,196700.0,53.307,53.3257,53.1949,53.2634,196700.0
2010-05-04 15:30:00,85.48,85.56,85.12,85.43,432900.0,53.2759,53.3257,53.0515,53.2447,432900.0
2010-05-05 09:30:00,84.44,85.94,84.44,85.59,184600.0,52.6277,53.5626,52.6277,53.3444,184600.0
2010-05-05 10:00:00,85.59,85.81,85.37,85.56,168500.0,53.3444,53.4816,53.2073,53.3257,168500.0
2010-05-05 10:30:00,85.56,85.88,85.53,85.57,110200.0,53.3257,53.5252,53.307,53.332,110200.0
2010-05-05 11:00:00,85.55,85.67,85.29,85.52,152900.0,53.3195,53.3943,53.1575,53.3008,152900.0
2010-05-05 11:30:00,85.53,85.57,85.33,85.4,91100.0,53.307,53.332,53.1824,53.226,91100.0
2010-05-05 12:00:00,85.4,85.4,84.76,84.76,165300.0,53.226,53.226,52.8271,52.8271,165300.0
2010-05-05 12:30:00,84.76,85.15,84.59,85.13,133800.0,52.8271,53.0702,52.7212,53.0577,133800.0
2010-05-05 13:00:00,85.13,85.16,84.92,85.01,110300.0,53.0577,53.0764,52.9269,52.983,110300.0
2010-05-05 13:30:00,85.02,85.11,84.9,85.04,108500.0,52.9892,53.0453,52.9144,53.0017,108500.0
2010-05-05 14:00:00,85.0,85.07,84.89,84.94,126600.0,52.9767,53.0203,52.9082,52.9393,126600.0
2010-05-05 14:30:00,84.94,85.0,84.57,84.75,195200.0,52.9393,52.9767,52.7087,52.8209,195200.0
2010-05-05 15:00:00,84.75,85.02,84.65,84.95,168900.0,52.8209,52.9892,52.7586,52.9456,168900.0
2010-05-05 15:30:00,84.95,84.95,84.6,84.82,259000.0,52.9456,52.9456,52.7274,52.8645,259000.0
2010-05-06 09:30:00,84.5,85.62,84.5,85.62,143900.0,52.6651,53.3631,52.6651,53.3631,143900.0
2010-05-06 10:00:00,85.64,85.73,85.11,85.12,146100.0,53.3756,53.4317,53.0453,53.0515,146100.0
2010-05-06 10:30:00,85.08,85.4,85.02,85.37,113500.0,53.0266,53.226,52.9892,53.2073,113500.0
2010-05-06 11:00:00,85.36,85.36,84.4,84.8,218800.0,53.2011,53.2011,52.6028,52.8521,218800.0
2010-05-06 11:30:00,84.81,85.19,84.77,85.16,194700.0,52.8583,53.0951,52.8334,53.0764,194700.0
2010-05-06 12:00:00,85.14,85.25,84.89,85.0,157000.0,53.064,53.1325,52.9082,52.9767,157000.0
2010-05-06 12:30:00,84.98,85.04,84.4,84.85,157600.0,52.9643,53.0017,52.6028,52.8832,157600.0
2010-05-06 13:00:00,84.85,84.97,84.2,84.54,121000.0,52.8832,52.958,52.4781,52.69,121000.0
2010-05-06 13:30:00,84.54,84.59,83.73,83.89,205100.0,52.69,52.7212,52.1852,52.2849,205100.0
2010-05-06 14:00:00,83.9,84.1,83.0,83.21,299400.0,52.2911,52.4158,51.7302,51.8611,299400.0
2010-05-06 14:30:00,83.19,83.27,78.74,80.73,443000.0,51.8486,51.8985,49.0751,50.3154,443000.0
2010-05-06 15:00:00,80.75,83.22,80.24,82.1,606800.0,50.3279,51.8673,50.01,51.1693,606800.0
2010-05-06 15:30:00,82.08,83.64,81.86,82.84,670400.0,51.1568,52.1291,51.0197,51.6305,670400.0
2010-05-07 09:30:00,82.33,83.26,81.65,81.94,213600.0,51.3126,51.8923,50.8888,51.0696,213600.0
2010-05-07 10:00:00,81.99,82.66,80.66,81.2,288300.0,51.1007,51.5183,50.2718,50.6083,288300.0
2010-05-07 10:30:00,81.08,82.06,80.92,80.96,391800.0,50.5336,51.1443,50.4338,50.4588,391800.0
2010-05-07 11:00:00,80.92,81.97,80.8,81.1,456900.0,50.4338,51.0883,50.359,50.546,456900.0
2010-05-07 11:30:00,81.1,81.83,80.79,81.49,213900.0,50.546,51.001,50.3528,50.7891,213900.0
2010-05-07 12:00:00,81.47,81.95,81.2,81.42,268100.0,50.7766,51.0758,50.6083,50.7455,268100.0
2010-05-07 12:30:00,81.4,81.59,81.0,81.15,196400.0,50.733,50.8514,50.4837,50.5772,196400.0
2010-05-07 13:00:00,81.15,81.21,80.55,80.95,249000.0,50.5772,50.6146,50.2032,50.4525,249000.0
2010-05-07 13:30:00,80.94,81.56,80.93,81.2,165400.0,50.4463,50.8327,50.4401,50.6083,165400.0
2010-05-07 14:00:00,81.19,81.34,80.8,80.82,199900.0,50.6021,50.6956,50.359,50.3715,199900.0
2010-05-07 14:30:00,80.81,81.26,80.79,81.16,350000.0,50.3653,50.6457,50.3528,50.5834,350000.0
2010-05-07 15:00:00,81.17,81.61,80.77,81.42,389100.0,50.5897,50.8639,50.3403,50.7455,389100.0
2010-05-07 15:30:00,81.42,81.47,80.88,81.27,500200.0,50.7455,50.7766,50.4089,50.652,500200.0
2010-05-10 09:30:00,83.98,84.89,83.26,84.06,292100.0,52.341,52.9082,51.8923,52.3909,292100.0
2010-05-10 10:00:00,84.04,84.04,83.02,83.02,219500.0,52.3784,52.3784,51.7427,51.7427,219500.0
2010-05-10 10:30:00,83.03,83.27,82.92,83.19,176800.0,51.7489,51.8985,51.6803,51.8486,176800.0
2010-05-10 11:00:00,83.19,83.39,83.0,83.28,139200.0,51.8486,51.9733,51.7302,51.9047,139200.0
2010-05-10 11:30:00,83.29,83.47,83.11,83.3,119400.0,51.911,52.0231,51.7988,51.9172,119400.0
2010-05-10 12:00:00,83.31,83.38,83.24,83.24,85500.0,51.9234,51.967,51.8798,51.8798,85500.0
2010-05-10 12:30:00,83.24,83.5,83.2,83.31,72300.0,51.8798,52.0418,51.8549,51.9234,72300.0
2010-05-10 13:00:00,83.32,83.4,82.77,82.99,155400.0,51.9297,51.9795,51.5869,51.724,155400.0
2010-05-10 13:30:00,83.0,83.07,82.71,82.85,168900.0,51.7302,51.7738,51.5495,51.6367,168900.0
2010-05-10 14:00:00,82.82,83.08,82.64,82.94,153500.0,51.618,51.7801,51.5058,51.6928,153500.0
2010-05-10 14:30:00,82.95,83.28,82.86,83.21,141500.0,51.699,51.9047,51.643,51.8611,141500.0
2010-05-10 15:00:00,83.23,83.23,82.89,83.11,213400.0,51.8736,51.8736,51.6617,51.7988,213400.0
2010-05-10 15:30:00,83.11,83.63,82.98,83.6,490400.0,51.7988,52.1229,51.7177,52.1042,490400.0
2010-05-11 09:30:00,83.01,83.79,82.64,83.59,162800.0,51.7364,52.2226,51.5058,52.0979,162800.0
2010-05-11 10:00:00,83.61,83.92,83.48,83.48,162300.0,52.1104,52.3036,52.0294,52.0294,162300.0
2010-05-11 10:30:00,83.49,83.54,83.31,83.32,155800.0,52.0356,52.0668,51.9234,51.9297,155800.0
2010-05-11 11:00:00,83.31,83.58,83.25,83.53,198200.0,51.9234,52.0917,51.886,52.0605,198200.0
2010-05-11 11:30:00,83.53,83.93,83.45,83.83,87900.0,52.0605,52.3098,52.0107,52.2475,87900.0
2010-05-11 12:00:00,83.8,83.93,83.72,83.74,88500.0,52.2288,52.3098,52.179,52.1914,88500.0
2010-05-11 12:30:00,83.74,83.86,83.67,83.8,151800.0,52.1914,52.2662,52.1478,52.2288,151800.0
2010-05-11 13:00:00,83.78,83.83,83.56,83.75,83600.0,52.2163,52.2475,52.0792,52.1977,83600.0
2010-05-11 13:30:00,83.76,83.95,83.69,83.9,222800.0,52.2039,52.3223,52.1603,52.2911,222800.0
2010-05-11 14:00:00,83.88,83.93,83.47,83.59,145900.0,52.2787,52.3098,52.0231,52.0979,145900.0
2010-05-11 14:30:00,83.6,83.67,83.27,83.5,139800.0,52.1042,52.1478,51.8985,52.0418,139800.0
2010-05-11 15:00:00,83.49,83.49,83.08,83.25,227700.0,52.0356,52.0356,51.7801,51.886,227700.0
2010-05-11 15:30:00,83.26,83.43,83.03,83.05,504800.0,51.8923,51.9982,51.7489,51.7614,504800.0
2010-05-12 09:30:00,83.49,83.93,83.21,83.68,127300.0,52.0356,52.3098,51.8611,52.154,127300.0
2010-05-12 10:00:00,83.7,84.02,83.54,83.58,134300.0,52.1665,52.3659,52.0668,52.0917,134300.0
2010-05-12 10:30:00,83.59,83.61,83.28,83.49,140300.0,52.0979,52.1104,51.9047,52.0356,140300.0
2010-05-12 11:00:00,83.49,83.71,83.25,83.25,160500.0,52.0356,52.1727,51.886,51.886,160500.0
2010-05-12 11:30:00,83.27,83.38,82.96,83.14,164100.0,51.8985,51.967,51.7053,51.8175,164100.0
2010-05-12 12:00:00,83.14,83.31,83.08,83.22,140900.0,51.8175,51.9234,51.7801,51.8673,140900.0
2010-05-12 12:30:00,83.23,83.41,83.19,83.33,84500.0,51.8736,51.9857,51.8486,51.9359,84500.0
2010-05-12 13:00:00,83.33,83.58,83.31,83.35,143400.0,51.9359,52.0917,51.9234,51.9483,143400.0
2010-05-12 13:30:00,83.36,83.39,83.0,83.06,195700.0,51.9546,51.9733,51.7302,51.7676,195700.0
2010-05-12 14:00:00,83.06,83.26,83.0,83.25,179400.0,51.7676,51.8923,51.7302,51.886,179400.0
2010-05-12 14:30:00,83.27,83.29,83.09,83.2,212100.0,51.8985,51.911,51.7863,51.8549,212100.0
2010-05-12 15:00:00,83.21,83.53,83.2,83.47,220200.0,51.8611,52.0605,51.8549,52.0231,220200.0
2010-05-12 15:30:00,83.48,83.52,83.2,83.38,425200.0,52.0294,52.0543,51.8549,51.967,425200.0
2010-05-13 09:30:00,83.45,83.68,82.91,83.34,96100.0,52.0107,52.154,51.6741,51.9421,96100.0
2010-05-13 10:00:00,83.29,83.8,83.25,83.65,93800.0,51.911,52.2288,51.886,52.1353,93800.0
2010-05-13 10:30:00,83.68,83.92,83.54,83.74,74400.0,52.154,52.3036,52.0668,52.1914,74400.0
2010-05-13 11:00:00,83.72,83.78,83.56,83.76,74500.0,52.179,52.2163,52.0792,52.2039,74500.0
2010-05-13 11:30:00,83.77,83.79,83.5,83.52,66300.0,52.2101,52.2226,52.0418,52.0543,66300.0
2010-05-13 12:00:00,83.52,83.58,83.38,83.4,58000.0,52.0543,52.0917,51.967,51.9795,58000.0
2010-05-13 12:30:00,83.41,83.71,83.39,83.42,59500.0,51.9857,52.1727,51.9733,51.992,59500.0
2010-05-13 13:00:00,83.42,83.48,83.18,83.38,135300.0,51.992,52.0294,51.8424,51.967,135300.0
2010-05-13 13:30:00,83.38,83.42,82.94,82.95,204800.0,51.967,51.992,51.6928,51.699,204800.0
2010-05-13 14:00:00,82.94,83.24,82.87,83.17,232500.0,51.6928,51.8798,51.6492,51.8362,232500.0
2010-05-13 14:30:00,83.15,83.17,82.78,82.82,117700.0,51.8237,51.8362,51.5931,51.618,117700.0
2010-05-13 15:00:00,82.84,82.85,82.27,82.4,359000.0,51.6305,51.6367,51.2752,51.3563,359000.0
2010-05-13 15:30:00,82.39,82.73,82.06,82.29,513600.0,51.35,51.5619,51.1443,51.2877,513600.0
2010-05-14 09:30:00,81.78,82.16,80.67,80.76,212000.0,50.9698,51.2067,50.278,50.3341,212000.0
2010-05-14 10:00:00,80.73,81.03,80.35,80.8,333500.0,50.3154,50.5024,50.0786,50.359,333500.0
2010-05-14 10:30:00,80.8,80.99,80.64,80.89,183600.0,50.359,50.4775,50.2593,50.4151,183600.0
2010-05-14 11:00:00,80.9,80.9,80.29,80.49,126000.0,50.4214,50.4214,50.0412,50.1658,126000.0
2010-05-14 11:30:00,80.5,80.72,80.27,80.37,107100.0,50.1721,50.3092,50.0287,50.091,107100.0
2010-05-14 12:00:00,80.38,80.4,80.1,80.27,131500.0,50.0973,50.1097,49.9228,50.0287,131500.0
2010-05-14 12:30:00,80.29,80.62,80.23,80.54,114600.0,50.0412,50.2469,50.0038,50.197,114600.0
2010-05-14 13:00:00,80.56,80.69,80.43,80.46,117600.0,50.2095,50.2905,50.1284,50.1471,117600.0
2010-05-14 13:30:00,80.46,80.55,80.31,80.48,107100.0,50.1471,50.2032,50.0537,50.1596,107100.0
2010-05-14 14:00:00,80.48,80.51,80.1,80.35,83500.0,50.1596,50.1783,49.9228,50.0786,83500.0
2010-05-14 14:30:00,80.39,80.64,80.35,80.43,98900.0,50.1035,50.2593,50.0786,50.1284,98900.0
2010-05-14 15:00:00,80.44,80.64,80.23,80.46,162500.0,50.1347,50.2593,50.0038,50.1471,162500.0
2010-05-14 15:30:00,80.47,80.86,80.28,80.75,483500.0,50.1534,50.3964,50.035,50.3279,483500.0
2010-05-17 09:30:00,80.97,81.2,80.18,81.13,267400.0,50.465,50.6083,49.9726,50.5647,267400.0
2010-05-17 10:00:00,81.1,81.41,80.88,81.37,203600.0,50.546,50.7392,50.4089,50.7143,203600.0
2010-05-17 10:30:00,81.36,81.7,81.32,81.54,151600.0,50.7081,50.92,50.6831,50.8203,151600.0
2010-05-17 11:00:00,81.53,81.64,81.11,81.31,165400.0,50.814,50.8826,50.5523,50.6769,165400.0
2010-05-17 11:30:00,81.27,81.53,80.94,81.0,145200.0,50.652,50.814,50.4463,50.4837,145200.0
2010-05-17 12:00:00,81.02,81.02,80.35,80.48,155400.0,50.4962,50.4962,50.0786,50.1596,155400.0
2010-05-17 12:30:00,80.5,80.59,80.44,80.57,89100.0,50.1721,50.2282,50.1347,50.2157,89100.0
2010-05-17 13:00:00,80.57,80.99,80.53,80.84,108600.0,50.2157,50.4775,50.1908,50.384,108600.0
2010-05-17 13:30:00,80.84,80.89,80.49,80.56,135600.0,50.384,50.4151,50.1658,50.2095,135600.0
2010-05-17 14:00:00,80.58,80.75,80.53,80.66,131200.0,50.2219,50.3279,50.1908,50.2718,131200.0
2010-05-17 14:30:00,80.66,80.83,80.54,80.74,189700.0,50.2718,50.3777,50.197,50.3217,189700.0
2010-05-17 15:00:00,80.74,81.12,80.63,80.79,205100.0,50.3217,50.5585,50.2531,50.3528,205100.0
2010-05-17 15:30:00,80.77,81.4,80.71,81.27,475100.0,50.3403,50.733,50.303,50.652,475100.0
2010-05-18 09:30:00,81.61,82.71,81.61,82.45,216600.0,50.8639,51.5495,50.8639,51.3874,216600.0
2010-05-18 10:00:00,82.43,82.69,82.14,82.15,164600.0,51.375,51.537,51.1942,51.2004,164600.0
2010-05-18 10:30:00,82.16,82.17,81.86,81.93,234600.0,51.2067,51.2129,51.0197,51.0633,234600.0
2010-05-18 11:00:00,81.92,82.11,81.87,82.05,149500.0,51.0571,51.1755,51.0259,51.1381,149500.0
2010-05-18 11:30:00,82.06,82.11,81.47,81.47,137400.0,51.1443,51.1755,50.7766,50.7766,137400.0
2010-05-18 12:00:00,81.47,81.58,81.19,81.54,134200.0,50.7766,50.8452,50.6021,50.8203,134200.0
2010-05-18 12:30:00,81.54,81.96,81.48,81.65,134300.0,50.8203,51.082,50.7829,50.8888,134300.0
2010-05-18 13:00:00,81.64,81.68,81.22,81.64,188700.0,50.8826,50.9075,50.6208,50.8826,188700.0
2010-05-18 13:30:00,81.64,81.7,81.12,81.13,182400.0,50.8826,50.92,50.5585,50.5647,182400.0
2010-05-18 14:00:00,81.12,81.51,80.9,81.08,191400.0,50.5585,50.8016,50.4214,50.5336,191400.0
2010-05-18 14:30:00,81.08,81.09,80.63,80.93,380600.0,50.5336,50.5398,50.2531,50.4401,380600.0
2010-05-18 15:00:00,80.93,81.46,80.78,80.96,313300.0,50.4401,50.7704,50.3466,50.4588,313300.0
2010-05-18 15:30:00,80.97,81.22,80.88,81.01,417900.0,50.465,50.6208,50.4089,50.4899,417900.0
2010-05-19 09:30:00,80.77,81.01,80.32,80.55,150400.0,50.3403,50.4899,50.0599,50.2032,150400.0
2010-05-19 10:00:00,80.55,80.58,79.71,80.29,299000.0,50.2032,50.2219,49.6797,50.0412,299000.0
2010-05-19 10:30:00,80.3,80.55,80.0,80.03,280600.0,50.0474,50.2032,49.8604,49.8791,280600.0
2010-05-19 11:00:00,80.03,80.2,79.88,80.03,233800.0,49.8791,49.9851,49.7857,49.8791,233800.0
2010-05-19 11:30:00,80.05,80.1,78.98,79.7,212900.0,49.8916,49.9228,49.2247,49.6735,212900.0
2010-05-19 12:00:00,79.7,80.4,79.68,80.22,136500.0,49.6735,50.1097,49.661,49.9976,136500.0
2010-05-19 12:30:00,80.24,80.63,80.02,80.63,92800.0,50.01,50.2531,49.8729,50.2531,92800.0
2010-05-19 13:00:00,80.6,80.87,80.38,80.78,111500.0,50.2344,50.4027,50.0973,50.3466,111500.0
2010-05-19 13:30:00,80.77,80.83,80.42,80.7,87100.0,50.3403,50.3777,50.1222,50.2967,87100.0
2010-05-19 14:00:00,80.72,80.78,80.19,80.27,176500.0,50.3092,50.3466,49.9789,50.0287,176500.0
2010-05-19 14:30:00,80.37,80.59,80.25,80.42,112500.0,50.091,50.2282,50.0163,50.1222,112500.0
2010-05-19 15:00:00,80.42,80.5,80.07,80.49,196400.0,50.1222,50.1721,49.9041,50.1658,196400.0
2010-05-19 15:30:00,80.5,80.76,80.36,80.41,365400.0,50.1721,50.3341,50.0848,50.116,365400.0
2010-05-20 09:30:00,79.32,79.6,78.53,78.82,228300.0,49.4366,49.6111,48.9443,49.125,228300.0
2010-05-20 10:00:00,78.82,79.0,77.91,78.14,321100.0,49.125,49.2372,48.5578,48.7012,321100.0
2010-05-20 10:30:00,78.18,78.64,78.1,78.12,137800.0,48.7261,49.0128,48.6763,48.6887,137800.0
2010-05-20 11:00:00,78.14,78.66,78.06,78.61,140700.0,48.7012,49.0253,48.6513,48.9941,140700.0
2010-05-20 11:30:00,78.62,78.74,78.43,78.5,248700.0,49.0003,49.0751,48.8819,48.9256,248700.0
2010-05-20 12:00:00,78.5,78.65,77.97,78.08,173000.0,48.9256,49.019,48.5952,48.6638,173000.0
2010-05-20 12:30:00,78.1,78.31,77.61,77.63,139900.0,48.6763,48.8071,48.3709,48.3833,139900.0
2010-05-20 13:00:00,77.59,78.58,77.56,78.41,169400.0,48.3584,48.9754,48.3397,48.8695,169400.0
2010-05-20 13:30:00,78.4,78.62,78.2,78.35,234200.0,48.8632,49.0003,48.7386,48.8321,234200.0
2010-05-20 14:00:00,78.35,78.69,77.96,78.31,254800.0,48.8321,49.044,48.589,48.8071,254800.0
2010-05-20 14:30:00,78.29,78.79,78.22,78.34,361100.0,48.7947,49.1063,48.751,48.8258,361100.0
2010-05-20 15:00:00,78.34,78.58,78.13,78.55,330200.0,48.8258,48.9754,48.695,48.9567,330200.0
2010-05-20 15:30:00,78.55,78.62,77.62,77.63,594400.0,48.9567,49.0003,48.3771,48.3833,594400.0
2010-05-21 09:30:00,76.27,78.91,76.06,78.9,703400.0,47.5357,49.1811,47.4048,49.1749,703400.0
2010-05-21 10:00:00,78.86,79.33,78.23,78.31,363400.0,49.1499,49.4429,48.7573,48.8071,363400.0
2010-05-21 10:30:00,78.3,79.25,78.21,79.18,341800.0,48.8009,49.393,48.7448,49.3494,341800.0
2010-05-21 11:00:00,79.17,80.29,79.15,80.14,899200.0,49.3431,50.0412,49.3307,49.9477,899200.0
2010-05-21 11:30:00,80.12,80.34,79.95,80.08,200200.0,49.9352,50.0723,49.8293,49.9103,200200.0
2010-05-21 12:00:00,80.07,80.21,79.86,79.99,195400.0,49.9041,49.9913,49.7732,49.8542,195400.0
2010-05-21 12:30:00,80.0,80.08,79.64,79.66,202400.0,49.8604,49.9103,49.6361,49.6485,202400.0
2010-05-21 13:00:00,79.66,79.99,79.43,79.55,266100.0,49.6485,49.8542,49.5052,49.58,266100.0
2010-05-21 13:30:00,79.55,79.78,79.52,79.77,204600.0,49.58,49.7233,49.5613,49.7171,204600.0
2010-05-21 14:00:00,79.78,79.99,79.59,79.97,253100.0,49.7233,49.8542,49.6049,49.8417,253100.0
2010-05-21 14:30:00,79.95,80.15,79.55,80.14,465000.0,49.8293,49.9539,49.58,49.9477,465000.0
2010-05-21 15:00:00,80.14,80.39,79.81,80.19,605700.0,49.9477,50.1035,49.742,49.9789,605700.0
2010-05-21 15:30:00,80.2,81.19,79.89,81.14,1001300.0,49.9851,50.6021,49.7919,50.571,1001300.0
2010-05-24 09:30:00,80.76,81.04,80.44,80.92,326700.0,50.3341,50.5086,50.1347,50.4338,326700.0
2010-05-24 10:00:00,80.92,81.11,80.55,80.69,298500.0,50.4338,50.5523,50.2032,50.2905,298500.0
2010-05-24 10:30:00,80.71,80.9,80.49,80.8,249100.0,50.303,50.4214,50.1658,50.359,249100.0
2010-05-24 11:00:00,80.81,80.81,80.33,80.44,141600.0,50.3653,50.3653,50.0661,50.1347,141600.0
2010-05-24 11:30:00,80.44,80.7,80.35,80.6,160400.0,50.1347,50.2967,50.0786,50.2344,160400.0
2010-05-24 12:00:00,80.6,80.71,80.43,80.58,146200.0,50.2344,50.303,50.1284,50.2219,146200.0
2010-05-24 12:30:00,80.59,80.79,80.45,80.77,63200.0,50.2282,50.3528,50.1409,50.3403,63200.0
2010-05-24 13:00:00,80.8,80.85,80.18,80.34,92100.0,50.359,50.3902,49.9726,50.0723,92100.0
2010-05-24 13:30:00,80.34,80.43,80.15,80.36,88500.0,50.0723,50.1284,49.9539,50.0848,88500.0
2010-05-24 14:00:00,80.37,80.4,80.15,80.26,103700.0,50.091,50.1097,49.9539,50.0225,103700.0
2010-05-24 14:30:00,80.27,80.31,80.0,80.15,147500.0,50.0287,50.0537,49.8604,49.9539,147500.0
2010-05-24 15:00:00,80.15,80.31,79.96,80.25,222600.0,49.9539,50.0537,49.8355,50.0163,222600.0
2010-05-24 15:30:00,80.26,80.37,79.67,79.76,392000.0,50.0225,50.091,49.6548,49.7109,392000.0
2010-05-25 09:30:00,78.56,79.79,78.19,79.33,470000.0,48.963,49.7296,48.7324,49.4429,470000.0
2010-05-25 10:00:00,79.33,80.25,79.33,80.03,399200.0,49.4429,50.0163,49.4429,49.8791,399200.0
2010-05-25 10:30:00,80.02,80.28,79.96,80.28,324100.0,49.8729,50.035,49.8355,50.035,324100.0
2010-05-25 11:00:00,80.27,80.76,80.0,80.05,293300.0,50.0287,50.3341,49.8604,49.8916,293300.0
2010-05-25 11:30:00,80.04,80.33,79.97,80.26,267300.0,49.8854,50.0661,49.8417,50.0225,267300.0
2010-05-25 12:00:00,80.26,80.42,79.96,80.0,290200.0,50.0225,50.1222,49.8355,49.8604,290200.0
2010-05-25 12:30:00,80.0,80.14,79.93,80.0,260800.0,49.8604,49.9477,49.8168,49.8604,260800.0
2010-05-25 13:00:00,80.0,80.07,79.43,79.6,212500.0,49.8604,49.9041,49.5052,49.6111,212500.0
2010-05-25 13:30:00,79.61,79.65,79.3,79.37,171900.0,49.6174,49.6423,49.4242,49.4678,171900.0
2010-05-25 14:00:00,79.37,79.84,79.26,79.81,199500.0,49.4678,49.7607,49.3992,49.742,199500.0
2010-05-25 14:30:00,79.76,80.21,79.61,79.88,329400.0,49.7109,49.9913,49.6174,49.7857,329400.0
2010-05-25 15:00:00,79.89,80.18,79.71,80.12,346600.0,49.7919,49.9726,49.6797,49.9352,346600.0
2010-05-25 15:30:00,80.13,80.46,80.0,80.39,570300.0,49.9415,50.1471,49.8604,50.1035,570300.0
2010-05-26 09:30:00,80.94,81.37,80.38,81.13,254100.0,50.4463,50.7143,50.0973,50.5647,254100.0
2010-05-26 10:00:00,81.18,81.26,80.95,81.03,183800.0,50.5959,50.6457,50.4525,50.5024,183800.0
2010-05-26 10:30:00,81.01,81.29,80.97,81.07,153900.0,50.4899,50.6644,50.465,50.5273,153900.0
2010-05-26 11:00:00,81.06,81.17,80.75,80.86,169800.0,50.5211,50.5897,50.3279,50.3964,169800.0
2010-05-26 11:30:00,80.87,81.08,80.74,80.92,196300.0,50.4027,50.5336,50.3217,50.4338,196300.0
2010-05-26 12:00:00,80.94,81.08,80.71,80.72,100400.0,50.4463,50.5336,50.303,50.3092,100400.0
2010-05-26 12:30:00,80.73,80.92,80.44,80.81,89900.0,50.3154,50.4338,50.1347,50.3653,89900.0
2010-05-26 13:00:00,80.8,80.9,80.46,80.51,104500.0,50.359,50.4214,50.1471,50.1783,104500.0
2010-05-26 13:30:00,80.51,80.61,80.4,80.44,107000.0,50.1783,50.2406,50.1097,50.1347,107000.0
2010-05-26 14:00:00,80.45,80.54,80.1,80.22,178100.0,50.1409,50.197,49.9228,49.9976,178100.0
2010-05-26 14:30:00,80.19,80.25,79.95,80.02,367300.0,49.9789,50.0163,49.8293,49.8729,367300.0
2010-05-26 15:00:00,80.03,80.29,79.86,80.0,653300.0,49.8791,50.0412,49.7732,49.8604,653300.0
2010-05-26 15:30:00,80.0,80.2,79.71,79.75,776700.0,49.8604,49.9851,49.6797,49.7046,776700.0
2010-05-27 09:30:00,80.6,80.6,79.78,80.04,193700.0,50.6272,50.6272,50.1122,50.2755,193700.0
2010-05-27 10:00:00,80.04,80.22,79.69,80.22,231200.0,50.2755,50.3886,50.0556,50.3886,231200.0
2010-05-27 10:30:00,80.22,80.35,79.95,79.99,132100.0,50.3886,50.4702,50.219,50.2441,132100.0
2010-05-27 11:00:00,79.99,80.14,79.85,80.0,195400.0,50.2441,50.3383,50.1561,50.2504,195400.0
2010-05-27 11:30:00,80.01,80.1,79.76,80.03,150600.0,50.2566,50.3132,50.0996,50.2692,150600.0
2010-05-27 12:00:00,80.03,80.1,79.75,79.79,239000.0,50.2692,50.3132,50.0933,50.1185,239000.0
2010-05-27 12:30:00,79.79,79.86,79.62,79.83,159000.0,50.1185,50.1624,50.0117,50.1436,159000.0
2010-05-27 13:00:00,79.84,80.09,79.76,79.97,126200.0,50.1499,50.3069,50.0996,50.2315,126200.0
2010-05-27 13:30:00,79.96,80.15,79.93,79.96,133300.0,50.2252,50.3446,50.2064,50.2252,133300.0
2010-05-27 14:00:00,79.99,80.23,79.92,80.1,131000.0,50.2441,50.3948,50.2001,50.3132,131000.0
2010-05-27 14:30:00,80.1,80.19,79.98,79.98,114100.0,50.3132,50.3697,50.2378,50.2378,114100.0
2010-05-27 15:00:00,79.98,80.17,79.92,80.03,170000.0,50.2378,50.3571,50.2001,50.2692,170000.0
2010-05-27 15:30:00,80.04,80.54,80.0,80.52,394900.0,50.2755,50.5896,50.2504,50.577,394900.0
2010-05-28 09:30:00,80.42,80.65,80.06,80.22,84400.0,50.5142,50.6586,50.2881,50.3886,84400.0
2010-05-28 10:00:00,80.26,80.3,79.96,80.07,127900.0,50.4137,50.4388,50.2252,50.2943,127900.0
2010-05-28 10:30:00,80.08,80.39,79.97,80.04,90500.0,50.3006,50.4953,50.2315,50.2755,90500.0
2010-05-28 11:00:00,80.05,80.17,79.9,79.99,120900.0,50.2818,50.3571,50.1876,50.2441,120900.0
2010-05-28 11:30:00,79.99,80.24,79.99,80.13,41400.0,50.2441,50.4011,50.2441,50.332,41400.0
2010-05-28 12:00:00,80.1,80.24,80.07,80.12,31300.0,50.3132,50.4011,50.2943,50.3257,31300.0
2010-05-28 12:30:00,80.12,80.21,79.72,80.09,313400.0,50.3257,50.3823,50.0745,50.3069,313400.0
2010-05-28 13:00:00,80.08,80.29,79.98,80.16,61600.0,50.3006,50.4325,50.2378,50.3509,61600.0
2010-05-28 13:30:00,80.12,80.18,79.92,79.97,76500.0,50.3257,50.3634,50.2001,50.2315,76500.0
2010-05-28 14:00:00,79.94,80.15,79.75,80.13,144300.0,50.2127,50.3446,50.0933,50.332,144300.0
2010-05-28 14:30:00,80.09,80.6,80.01,80.43,76700.0,50.3069,50.6272,50.2566,50.5205,76700.0
2010-05-28 15:00:00,80.41,80.71,80.28,80.67,78800.0,50.5079,50.6963,50.4262,50.6712,78800.0
2010-05-28 15:30:00,80.64,80.75,79.92,80.01,370600.0,50.6524,50.7215,50.2001,50.2566,370600.0
2010-06-01 09:30:00,79.85,79.85,78.97,79.47,145500.0,50.1561,50.1561,49.6034,49.9175,145500.0
2010-06-01 10:00:00,79.53,80.56,79.5,80.46,131400.0,49.9551,50.6021,49.9363,50.5393,131400.0
2010-06-01 10:30:00,80.47,80.69,80.36,80.37,63500.0,50.5456,50.6838,50.4765,50.4828,63500.0
2010-06-01 11:00:00,80.39,80.51,80.16,80.45,62400.0,50.4953,50.5707,50.3509,50.533,62400.0
2010-06-01 11:30:00,80.44,80.55,79.91,79.95,98700.0,50.5267,50.5958,50.1938,50.219,98700.0
2010-06-01 12:00:00,79.96,80.17,79.92,80.11,58400.0,50.2252,50.3571,50.2001,50.3195,58400.0
2010-06-01 12:30:00,80.12,80.3,80.04,80.12,59200.0,50.3257,50.4388,50.2755,50.3257,59200.0
2010-06-01 13:00:00,80.12,80.87,80.12,80.84,119700.0,50.3257,50.7968,50.3257,50.778,119700.0
2010-06-01 13:30:00,80.86,80.9,80.63,80.64,96300.0,50.7906,50.8157,50.6461,50.6524,96300.0
2010-06-01 14:00:00,80.68,80.68,80.03,80.35,105000.0,50.6775,50.6775,50.2692,50.4702,105000.0
2010-06-01 14:30:00,80.36,80.7,80.35,80.47,78500.0,50.4765,50.6901,50.4702,50.5456,78500.0
2010-06-01 15:00:00,80.48,80.53,79.79,79.92,182400.0,50.5519,50.5833,50.1185,50.2001,182400.0
2010-06-01 15:30:00,79.92,80.08,79.12,79.18,493600.0,50.2001,50.3006,49.6976,49.7353,493600.0
2010-06-02 09:30:00,79.3,79.63,78.64,79.04,217600.0,49.8107,50.018,49.3961,49.6474,217600.0
2010-06-02 10:00:00,79.0,79.06,78.71,78.76,302300.0,49.6222,49.6599,49.4401,49.4715,302300.0
2010-06-02 10:30:00,78.77,78.86,78.49,78.6,215600.0,49.4778,49.5343,49.3019,49.371,215600.0
2010-06-02 11:00:00,78.6,78.85,78.54,78.66,199000.0,49.371,49.528,49.3333,49.4087,199000.0
2010-06-02 11:30:00,78.66,78.75,78.6,78.71,171100.0,49.4087,49.4652,49.371,49.4401,171100.0
2010-06-02 12:00:00,78.71,78.9,78.66,78.69,123500.0,49.4401,49.5594,49.4087,49.4275,123500.0
2010-06-02 12:30:00,78.66,78.8,78.65,78.72,96900.0,49.4087,49.4966,49.4024,49.4464,96900.0
2010-06-02 13:00:00,78.72,78.84,78.67,78.71,92500.0,49.4464,49.5217,49.415,49.4401,92500.0
2010-06-02 13:30:00,78.72,78.84,78.71,78.76,97000.0,49.4464,49.5217,49.4401,49.4715,97000.0
2010-06-02 14:00:00,78.77,78.8,78.46,78.57,130500.0,49.4778,49.4966,49.283,49.3521,130500.0
2010-06-02 14:30:00,78.57,79.2,78.55,79.11,142800.0,49.3521,49.7479,49.3396,49.6913,142800.0
2010-06-02 15:00:00,79.12,79.5,79.11,79.46,170200.0,49.6976,49.9363,49.6913,49.9112,170200.0
2010-06-02 15:30:00,79.47,79.84,79.24,79.83,427800.0,49.9175,50.1499,49.773,50.1436,427800.0
2010-06-03 09:30:00,79.81,80.32,79.79,80.29,94600.0,50.131,50.4514,50.1185,50.4325,94600.0
2010-06-03 10:00:00,80.32,80.32,79.92,79.95,140000.0,50.4514,50.4514,50.2001,50.219,140000.0
2010-06-03 10:30:00,79.94,80.15,79.81,80.09,88700.0,50.2127,50.3446,50.131,50.3069,88700.0
2010-06-03 11:00:00,80.11,80.2,79.99,80.03,107000.0,50.3195,50.376,50.2441,50.2692,107000.0
2010-06-03 11:30:00,80.04,80.2,79.95,79.96,107100.0,50.2755,50.376,50.219,50.2252,107100.0
2010-06-03 12:00:00,79.97,80.02,79.39,79.55,120400.0,50.2315,50.2629,49.8672,49.9677,120400.0
2010-06-03 12:30:00,79.56,79.61,79.34,79.45,75400.0,49.974,50.0054,49.8358,49.9049,75400.0
2010-06-03 13:00:00,79.46,79.6,79.36,79.46,63900.0,49.9112,49.9991,49.8484,49.9112,63900.0
2010-06-03 13:30:00,79.46,79.69,79.35,79.39,100400.0,49.9112,50.0556,49.8421,49.8672,100400.0
2010-06-03 14:00:00,79.38,79.69,79.35,79.47,167300.0,49.8609,50.0556,49.8421,49.9175,167300.0
2010-06-03 14:30:00,79.46,79.73,79.4,79.62,156000.0,49.9112,50.0808,49.8735,50.0117,156000.0
2010-06-03 15:00:00,79.63,79.85,79.46,79.83,154700.0,50.018,50.1561,49.9112,50.1436,154700.0
2010-06-03 15:30:00,79.83,79.85,79.49,79.72,349600.0,50.1436,50.1561,49.93,50.0745,349600.0
2010-06-04 09:30:00,78.76,78.76,78.01,78.55,162700.0,49.4715,49.4715,49.0004,49.3396,162700.0
2010-06-04 10:00:00,78.55,78.59,78.23,78.25,133100.0,49.3396,49.3647,49.1386,49.1511,133100.0
2010-06-04 10:30:00,78.24,78.4,78.0,78.05,84700.0,49.1449,49.2454,48.9941,49.0255,84700.0
2010-06-04 11:00:00,78.07,78.27,77.76,77.85,72800.0,49.0381,49.1637,48.8434,48.8999,72800.0
2010-06-04 11:30:00,77.83,78.21,77.81,78.12,66800.0,48.8873,49.126,48.8748,49.0695,66800.0
2010-06-04 12:00:00,78.12,78.12,77.72,78.04,81900.0,49.0695,49.0695,48.8182,49.0192,81900.0
2010-06-04 12:30:00,78.06,78.34,77.95,78.29,60900.0,49.0318,49.2077,48.9627,49.1763,60900.0
2010-06-04 13:00:00,78.29,78.35,77.74,78.0,80800.0,49.1763,49.214,48.8308,48.9941,80800.0
2010-06-04 13:30:00,77.98,78.14,77.93,78.09,114400.0,48.9815,49.082,48.9501,49.0506,114400.0
2010-06-04 14:00:00,78.12,78.25,77.97,78.01,136800.0,49.0695,49.1511,48.9753,49.0004,136800.0
2010-06-04 14:30:00,78.01,78.19,77.66,77.72,308000.0,49.0004,49.1134,48.7805,48.8182,308000.0
2010-06-04 15:00:00,77.7,77.95,77.46,77.46,278600.0,48.8057,48.9627,48.6549,48.6549,278600.0
2010-06-04 15:30:00,77.47,77.6,77.17,77.43,536800.0,48.6612,48.7429,48.4728,48.6361,536800.0
2010-06-07 09:30:00,77.99,77.99,76.81,77.45,254800.0,48.9878,48.9878,48.2466,48.6486,254800.0
2010-06-07 10:00:00,77.45,77.66,77.27,77.57,217000.0,48.6486,48.7805,48.5356,48.724,217000.0
2010-06-07 10:30:00,77.57,77.57,77.13,77.16,207700.0,48.724,48.724,48.4476,48.4665,207700.0
2010-06-07 11:00:00,77.17,77.42,77.06,77.39,172700.0,48.4728,48.6298,48.4037,48.6109,172700.0
2010-06-07 11:30:00,77.4,77.62,77.32,77.58,138300.0,48.6172,48.7554,48.567,48.7303,138300.0
2010-06-07 12:00:00,77.57,77.6,77.14,77.15,123600.0,48.724,48.7429,48.4539,48.4602,123600.0
2010-06-07 12:30:00,77.15,77.32,77.14,77.22,96000.0,48.4602,48.567,48.4539,48.5042,96000.0
2010-06-07 13:00:00,77.24,77.34,77.12,77.32,110000.0,48.5167,48.5795,48.4414,48.567,110000.0
2010-06-07 13:30:00,77.31,77.4,76.87,76.96,150100.0,48.5607,48.6172,48.2843,48.3409,150100.0
2010-06-07 14:00:00,76.96,77.02,76.76,76.91,107800.0,48.3409,48.3785,48.2152,48.3094,107800.0
2010-06-07 14:30:00,76.91,76.96,76.68,76.84,141000.0,48.3094,48.3409,48.165,48.2655,141000.0
2010-06-07 15:00:00,76.86,77.11,76.48,76.49,208200.0,48.278,48.4351,48.0393,48.0456,208200.0
2010-06-07 15:30:00,76.48,76.7,76.22,76.25,396000.0,48.0393,48.1775,47.876,47.8949,396000.0
2010-06-08 09:30:00,76.3,76.77,75.74,76.21,150500.0,47.9263,48.2215,47.5745,47.8698,150500.0
2010-06-08 10:00:00,76.24,76.65,76.06,76.37,122700.0,47.8886,48.1461,47.7755,47.9703,122700.0
2010-06-08 10:30:00,76.41,76.45,75.74,76.24,138400.0,47.9954,48.0205,47.5745,47.8886,138400.0
2010-06-08 11:00:00,76.26,76.66,75.92,76.52,146000.0,47.9012,48.1524,47.6876,48.0645,146000.0
2010-06-08 11:30:00,76.55,76.85,76.53,76.67,106000.0,48.0833,48.2718,48.0708,48.1587,106000.0
2010-06-08 12:00:00,76.66,76.79,76.31,76.45,111300.0,48.1524,48.2341,47.9326,48.0205,111300.0
2010-06-08 12:30:00,76.45,76.82,76.42,76.78,78600.0,48.0205,48.2529,48.0017,48.2278,78600.0
2010-06-08 13:00:00,76.77,76.84,76.36,76.48,111900.0,48.2215,48.2655,47.964,48.0393,111900.0
2010-06-08 13:30:00,76.47,76.52,75.76,76.04,150300.0,48.0331,48.0645,47.5871,47.763,150300.0
2010-06-08 14:00:00,76.08,76.51,75.9,76.36,109300.0,47.7881,48.0582,47.675,47.964,109300.0
2010-06-08 14:30:00,76.38,76.72,76.36,76.37,132500.0,47.9765,48.1901,47.964,47.9703,132500.0
2010-06-08 15:00:00,76.39,77.03,76.35,77.0,199000.0,47.9828,48.3848,47.9577,48.366,199000.0
2010-06-08 15:30:00,77.0,77.28,76.82,77.01,599700.0,48.366,48.5419,48.2529,48.3723,599700.0
2010-06-09 09:30:00,77.04,77.75,77.0,77.69,249800.0,48.3911,48.8371,48.366,48.7994,249800.0
2010-06-09 10:00:00,77.71,78.03,77.4,77.92,206600.0,48.8119,49.0129,48.6172,48.9439,206600.0
2010-06-09 10:30:00,77.96,78.06,77.62,78.0,131000.0,48.969,49.0318,48.7554,48.9941,131000.0
2010-06-09 11:00:00,78.01,78.54,77.98,78.46,108200.0,49.0004,49.3333,48.9815,49.283,108200.0
2010-06-09 11:30:00,78.43,78.51,78.3,78.36,72300.0,49.2642,49.3145,49.1825,49.2202,72300.0
2010-06-09 12:00:00,78.34,78.38,78.16,78.17,57800.0,49.2077,49.2328,49.0946,49.1009,57800.0
2010-06-09 12:30:00,78.18,78.38,78.12,78.28,54100.0,49.1072,49.2328,49.0695,49.17,54100.0
2010-06-09 13:00:00,78.26,78.48,78.19,78.32,69800.0,49.1574,49.2956,49.1134,49.1951,69800.0
2010-06-09 13:30:00,78.33,78.44,78.15,78.35,117500.0,49.2014,49.2705,49.0883,49.214,117500.0
2010-06-09 14:00:00,78.37,78.4,78.04,78.38,135300.0,49.2265,49.2454,49.0192,49.2328,135300.0
2010-06-09 14:30:00,78.38,78.4,77.79,77.79,130900.0,49.2328,49.2454,48.8622,48.8622,130900.0
2010-06-09 15:00:00,77.81,77.92,77.45,77.83,168600.0,48.8748,48.9439,48.6486,48.8873,168600.0
2010-06-09 15:30:00,77.83,77.83,77.17,77.34,476900.0,48.8873,48.8873,48.4728,48.5795,476900.0
2010-06-10 09:30:00,77.97,78.74,77.97,78.67,110600.0,48.9753,49.4589,48.9753,49.415,110600.0
2010-06-10 10:00:00,78.67,78.83,78.19,78.32,140500.0,49.415,49.5155,49.1134,49.1951,140500.0
2010-06-10 10:30:00,78.32,78.69,78.32,78.62,116100.0,49.1951,49.4275,49.1951,49.3835,116100.0
2010-06-10 11:00:00,78.61,78.71,78.17,78.17,120600.0,49.3773,49.4401,49.1009,49.1009,120600.0
2010-06-10 11:30:00,78.17,78.18,77.53,77.65,258200.0,49.1009,49.1072,48.6989,48.7743,258200.0
2010-06-10 12:00:00,77.65,77.84,77.54,77.8,102800.0,48.7743,48.8936,48.7052,48.8685,102800.0
2010-06-10 12:30:00,77.81,78.03,77.67,77.82,79800.0,48.8748,49.0129,48.7868,48.881,79800.0
2010-06-10 13:00:00,77.79,77.83,77.52,77.71,135900.0,48.8622,48.8873,48.6926,48.8119,135900.0
2010-06-10 13:30:00,77.72,78.2,77.71,77.93,129600.0,48.8182,49.1197,48.8119,48.9501,129600.0
2010-06-10 14:00:00,77.93,78.08,77.83,78.02,70300.0,48.9501,49.0444,48.8873,49.0067,70300.0
2010-06-10 14:30:00,78.02,78.31,78.0,78.15,103900.0,49.0067,49.1888,48.9941,49.0883,103900.0
2010-06-10 15:00:00,78.14,78.36,78.02,78.23,149700.0,49.082,49.2202,49.0067,49.1386,149700.0
2010-06-10 15:30:00,78.23,78.51,78.14,78.43,378300.0,49.1386,49.3145,49.082,49.2642,378300.0
2010-06-11 09:30:00,77.81,78.14,77.42,78.01,140900.0,48.8748,49.082,48.6298,49.0004,140900.0
2010-06-11 10:00:00,77.99,78.46,77.75,78.1,170700.0,48.9878,49.283,48.8371,49.0569,170700.0
2010-06-11 10:30:00,78.13,78.5,78.11,78.39,103800.0,49.0758,49.3082,49.0632,49.2391,103800.0
2010-06-11 11:00:00,78.39,78.44,78.04,78.07,86800.0,49.2391,49.2705,49.0192,49.0381,86800.0
2010-06-11 11:30:00,78.06,78.38,78.05,78.38,64800.0,49.0318,49.2328,49.0255,49.2328,64800.0
2010-06-11 12:00:00,78.39,78.5,78.3,78.38,44400.0,49.2391,49.3082,49.1825,49.2328,44400.0
2010-06-11 12:30:00,78.37,78.58,78.27,78.35,63400.0,49.2265,49.3584,49.1637,49.214,63400.0
2010-06-11 13:00:00,78.36,78.69,78.32,78.6,109800.0,49.2202,49.4275,49.1951,49.371,109800.0
2010-06-11 13:30:00,78.61,78.7,78.41,78.49,76600.0,49.3773,49.4338,49.2516,49.3019,76600.0
2010-06-11 14:00:00,78.47,78.61,77.99,78.09,110000.0,49.2893,49.3773,48.9878,49.0506,110000.0
2010-06-11 14:30:00,78.1,78.37,78.1,78.31,74300.0,49.0569,49.2265,49.0569,49.1888,74300.0
2010-06-11 15:00:00,78.3,78.54,78.21,78.47,104000.0,49.1825,49.3333,49.126,49.2893,104000.0
2010-06-11 15:30:00,78.46,78.86,78.42,78.78,225500.0,49.283,49.5343,49.2579,49.484,225500.0
2010-06-14 09:30:00,79.25,79.99,79.25,79.93,167800.0,49.7793,50.2441,49.7793,50.2064,167800.0
2010-06-14 10:00:00,79.93,80.41,79.88,80.29,315500.0,50.2064,50.5079,50.175,50.4325,315500.0
2010-06-14 10:30:00,80.31,80.33,79.98,80.16,218000.0,50.4451,50.4576,50.2378,50.3509,218000.0
2010-06-14 11:00:00,80.17,80.51,80.14,80.37,116700.0,50.3571,50.5707,50.3383,50.4828,116700.0
2010-06-14 11:30:00,80.36,80.51,80.27,80.28,142300.0,50.4765,50.5707,50.42,50.4262,142300.0
2010-06-14 12:00:00,80.27,80.43,80.22,80.4,112000.0,50.42,50.5205,50.3886,50.5016,112000.0
2010-06-14 12:30:00,80.39,80.52,80.33,80.33,113800.0,50.4953,50.577,50.4576,50.4576,113800.0
2010-06-14 13:00:00,80.32,80.67,80.26,80.55,121600.0,50.4514,50.6712,50.4137,50.5958,121600.0
2010-06-14 13:30:00,80.58,80.63,80.23,80.26,94600.0,50.6147,50.6461,50.3948,50.4137,94600.0
2010-06-14 14:00:00,80.21,80.31,80.06,80.28,74600.0,50.3823,50.4451,50.2881,50.4262,74600.0
2010-06-14 14:30:00,80.3,80.31,80.0,80.24,108100.0,50.4388,50.4451,50.2504,50.4011,108100.0
2010-06-14 15:00:00,80.24,80.29,79.96,80.04,107100.0,50.4011,50.4325,50.2252,50.2755,107100.0
2010-06-14 15:30:00,80.04,80.04,79.64,79.68,508800.0,50.2755,50.2755,50.0242,50.0494,508800.0
2010-06-15 09:30:00,80.19,80.89,80.18,80.48,90500.0,50.3697,50.8094,50.3634,50.5519,90500.0
2010-06-15 10:00:00,80.48,80.5,80.05,80.23,154200.0,50.5519,50.5644,50.2818,50.3948,154200.0
2010-06-15 10:30:00,80.25,80.36,80.15,80.22,85600.0,50.4074,50.4765,50.3446,50.3886,85600.0
2010-06-15 11:00:00,80.23,80.27,79.99,80.01,84600.0,50.3948,50.42,50.2441,50.2566,84600.0
2010-06-15 11:30:00,80.01,80.12,79.96,79.99,162900.0,50.2566,50.3257,50.2252,50.2441,162900.0
2010-06-15 12:00:00,79.99,80.18,79.98,79.99,144300.0,50.2441,50.3634,50.2378,50.2441,144300.0
2010-06-15 12:30:00,80.0,80.04,79.96,80.04,148000.0,50.2504,50.2755,50.2252,50.2755,148000.0
2010-06-15 13:00:00,80.04,80.14,79.99,80.06,123200.0,50.2755,50.3383,50.2441,50.2881,123200.0
2010-06-15 13:30:00,80.05,80.1,79.95,80.05,154100.0,50.2818,50.3132,50.219,50.2818,154100.0
2010-06-15 14:00:00,80.04,80.31,80.03,80.16,141800.0,50.2755,50.4451,50.2692,50.3509,141800.0
2010-06-15 14:30:00,80.17,80.32,80.11,80.31,142100.0,50.3571,50.4514,50.3195,50.4451,142100.0
2010-06-15 15:00:00,80.31,80.58,80.18,80.55,161700.0,50.4451,50.6147,50.3634,50.5958,161700.0
2010-06-15 15:30:00,80.55,80.83,80.48,80.8,434300.0,50.5958,50.7717,50.5519,50.7529,434300.0
2010-06-16 09:30:00,80.46,81.18,80.42,81.17,113700.0,50.5393,50.9916,50.5142,50.9853,113700.0
2010-06-16 10:00:00,81.2,81.37,81.02,81.07,106900.0,51.0041,51.1109,50.8911,50.9225,106900.0
2010-06-16 10:30:00,81.04,81.32,80.96,81.3,92600.0,50.9036,51.0795,50.8534,51.0669,92600.0
2010-06-16 11:00:00,81.29,81.47,81.26,81.42,50500.0,51.0607,51.1737,51.0418,51.1423,50500.0
2010-06-16 11:30:00,81.41,81.46,81.29,81.41,44500.0,51.136,51.1674,51.0607,51.136,44500.0
2010-06-16 12:00:00,81.44,81.6,81.19,81.25,78100.0,51.1549,51.2554,50.9978,51.0355,78100.0
2010-06-16 12:30:00,81.25,81.27,81.05,81.1,41200.0,51.0355,51.0481,50.9099,50.9413,41200.0
2010-06-16 13:00:00,81.1,81.18,80.99,81.16,46300.0,50.9413,50.9916,50.8722,50.979,46300.0
2010-06-16 13:30:00,81.17,81.31,81.12,81.31,37100.0,50.9853,51.0732,50.9539,51.0732,37100.0
2010-06-16 14:00:00,81.32,81.48,81.19,81.22,37500.0,51.0795,51.18,50.9978,51.0167,37500.0
2010-06-16 14:30:00,81.22,81.33,81.1,81.18,86700.0,51.0167,51.0858,50.9413,50.9916,86700.0
2010-06-16 15:00:00,81.18,81.21,80.87,80.94,80800.0,50.9916,51.0104,50.7968,50.8408,80800.0
2010-06-16 15:30:00,80.94,81.22,80.87,81.13,295300.0,50.8408,51.0167,50.7968,50.9602,295300.0
2010-06-17 09:30:00,80.96,81.44,80.85,80.93,110500.0,50.8534,51.1549,50.7843,50.8345,110500.0
2010-06-17 10:00:00,80.93,80.93,79.99,80.27,151500.0,50.8345,50.8345,50.2441,50.42,151500.0
2010-06-17 10:30:00,80.25,80.4,80.09,80.31,129000.0,50.4074,50.5016,50.3069,50.4451,129000.0
2010-06-17 11:00:00,80.33,80.5,80.18,80.39,98100.0,50.4576,50.5644,50.3634,50.4953,98100.0
2010-06-17 11:30:00,80.42,80.65,80.38,80.6,91000.0,50.5142,50.6586,50.4891,50.6272,91000.0
2010-06-17 12:00:00,80.59,80.67,80.37,80.44,75700.0,50.621,50.6712,50.4828,50.5267,75700.0
2010-06-17 12:30:00,80.44,80.65,80.4,80.49,50200.0,50.5267,50.6586,50.5016,50.5581,50200.0
2010-06-17 13:00:00,80.48,80.58,80.43,80.48,95900.0,50.5519,50.6147,50.5205,50.5519,95900.0
2010-06-17 13:30:00,80.48,80.68,80.47,80.67,58700.0,50.5519,50.6775,50.5456,50.6712,58700.0
2010-06-17 14:00:00,80.67,80.84,80.66,80.67,170600.0,50.6712,50.778,50.6649,50.6712,170600.0
2010-06-17 14:30:00,80.67,80.69,80.4,80.42,80000.0,50.6712,50.6838,50.5016,50.5142,80000.0
2010-06-17 15:00:00,80.43,80.45,80.25,80.35,189900.0,50.5205,50.533,50.4074,50.4702,189900.0
2010-06-17 15:30:00,80.35,81.02,80.35,80.95,396300.0,50.4702,50.8911,50.4702,50.8471,396300.0
2010-06-18 09:30:00,81.09,81.09,80.28,80.28,627300.0,50.935,50.935,50.4262,50.4262,627300.0
2010-06-18 10:00:00,80.31,80.62,80.01,80.6,138800.0,50.4451,50.6398,50.2566,50.6272,138800.0
2010-06-18 10:30:00,80.59,80.86,80.54,80.84,108300.0,50.621,50.7906,50.5896,50.778,108300.0
2010-06-18 11:00:00,80.84,80.86,80.4,80.44,103700.0,50.778,50.7906,50.5016,50.5267,103700.0
2010-06-18 11:30:00,80.44,80.66,80.35,80.57,85400.0,50.5267,50.6649,50.4702,50.6084,85400.0
2010-06-18 12:00:00,80.56,80.78,80.56,80.56,73300.0,50.6021,50.7403,50.6021,50.6021,73300.0
2010-06-18 12:30:00,80.57,80.71,80.48,80.66,49500.0,50.6084,50.6963,50.5519,50.6649,49500.0
2010-06-18 13:00:00,80.64,80.74,80.54,80.58,87000.0,50.6524,50.7152,50.5896,50.6147,87000.0
2010-06-18 13:30:00,80.59,80.6,80.27,80.33,125900.0,50.621,50.6272,50.42,50.4576,125900.0
2010-06-18 14:00:00,80.33,80.45,80.3,80.42,98900.0,50.4576,50.533,50.4388,50.5142,98900.0
2010-06-18 14:30:00,80.43,80.54,80.29,80.5,110700.0,50.5205,50.5896,50.4325,50.5644,110700.0
2010-06-18 15:00:00,80.49,80.61,80.36,80.6,159200.0,50.5581,50.6335,50.4765,50.6272,159200.0
2010-06-18 15:30:00,80.6,80.78,80.55,80.72,315200.0,50.6272,50.7403,50.5958,50.7026,315200.0
2010-06-21 09:30:00,81.45,81.7,80.24,80.32,221800.0,51.1612,51.3182,50.4011,50.4514,221800.0
2010-06-21 10:00:00,80.31,80.39,79.91,80.0,215400.0,50.4451,50.4953,50.1938,50.2504,215400.0
2010-06-21 10:30:00,79.99,80.12,79.95,80.1,145400.0,50.2441,50.3257,50.219,50.3132,145400.0
2010-06-21 11:00:00,80.11,80.44,80.08,80.25,92400.0,50.3195,50.5267,50.3006,50.4074,92400.0
2010-06-21 11:30:00,80.24,80.38,80.01,80.06,92700.0,50.4011,50.4891,50.2566,50.2881,92700.0
2010-06-21 12:00:00,80.09,80.09,79.96,80.0,105100.0,50.3069,50.3069,50.2252,50.2504,105100.0
2010-06-21 12:30:00,80.01,80.06,79.94,79.98,169500.0,50.2566,50.2881,50.2127,50.2378,169500.0
2010-06-21 13:00:00,80.01,80.15,79.95,80.14,67100.0,50.2566,50.3446,50.219,50.3383,67100.0
2010-06-21 13:30:00,80.14,80.21,80.02,80.05,69600.0,50.3383,50.3823,50.2629,50.2818,69600.0
2010-06-21 14:00:00,80.06,80.26,79.99,80.16,114400.0,50.2881,50.4137,50.2441,50.3509,114400.0
2010-06-21 14:30:00,80.16,80.24,80.05,80.07,89200.0,50.3509,50.4011,50.2818,50.2943,89200.0
2010-06-21 15:00:00,80.08,80.16,79.77,79.83,326700.0,50.3006,50.3509,50.1059,50.1436,326700.0
2010-06-21 15:30:00,79.83,80.07,79.61,80.04,362300.0,50.1436,50.2943,50.0054,50.2755,362300.0
2010-06-22 09:30:00,79.96,80.86,79.82,80.8,126900.0,50.2252,50.7906,50.1373,50.7529,126900.0
2010-06-22 10:00:00,80.81,80.9,80.51,80.7,141300.0,50.7591,50.8157,50.5707,50.6901,141300.0
2010-06-22 10:30:00,80.7,80.76,80.48,80.75,124200.0,50.6901,50.7277,50.5519,50.7215,124200.0
2010-06-22 11:00:00,80.76,80.87,80.67,80.86,155000.0,50.7277,50.7968,50.6712,50.7906,155000.0
2010-06-22 11:30:00,80.86,81.14,80.84,80.93,99200.0,50.7906,50.9664,50.778,50.8345,99200.0
2010-06-22 12:00:00,80.92,81.05,80.86,80.92,69200.0,50.8282,50.9099,50.7906,50.8282,69200.0
2010-06-22 12:30:00,80.94,80.99,80.71,80.96,78300.0,50.8408,50.8722,50.6963,50.8534,78300.0
2010-06-22 13:00:00,80.95,81.0,80.61,80.67,74100.0,50.8471,50.8785,50.6335,50.6712,74100.0
2010-06-22 13:30:00,80.67,80.77,80.43,80.45,79200.0,50.6712,50.734,50.5205,50.533,79200.0
2010-06-22 14:00:00,80.45,80.7,80.31,80.59,113500.0,50.533,50.6901,50.4451,50.621,113500.0
2010-06-22 14:30:00,80.59,80.69,79.99,80.1,162100.0,50.621,50.6838,50.2441,50.3132,162100.0
2010-06-22 15:00:00,80.12,80.27,79.98,80.05,154100.0,50.3257,50.42,50.2378,50.2818,154100.0
2010-06-22 15:30:00,80.04,80.1,79.77,79.89,416100.0,50.2755,50.3132,50.1059,50.1813,416100.0
2010-06-23 09:30:00,80.07,80.1,79.24,80.04,142600.0,50.2943,50.3132,49.773,50.2755,142600.0
2010-06-23 10:00:00,79.99,80.03,79.7,79.9,272400.0,50.2441,50.2692,50.0619,50.1876,272400.0
2010-06-23 10:30:00,79.9,80.47,79.87,80.17,168600.0,50.1876,50.5456,50.1687,50.3571,168600.0
2010-06-23 11:00:00,80.17,80.18,79.97,80.06,93100.0,50.3571,50.3634,50.2315,50.2881,93100.0
2010-06-23 11:30:00,80.06,80.09,79.92,79.97,76900.0,50.2881,50.3069,50.2001,50.2315,76900.0
2010-06-23 12:00:00,79.95,79.99,79.75,79.76,70900.0,50.219,50.2441,50.0933,50.0996,70900.0
2010-06-23 12:30:00,79.76,79.8,79.65,79.78,79700.0,50.0996,50.1247,50.0305,50.1122,79700.0
2010-06-23 13:00:00,79.78,80.0,79.75,79.94,72800.0,50.1122,50.2504,50.0933,50.2127,72800.0
2010-06-23 13:30:00,79.94,80.16,79.9,80.1,75100.0,50.2127,50.3509,50.1876,50.3132,75100.0
2010-06-23 14:00:00,80.06,80.16,79.84,80.09,77200.0,50.2881,50.3509,50.1499,50.3069,77200.0
2010-06-23 14:30:00,80.1,80.57,79.92,79.97,118800.0,50.3132,50.6084,50.2001,50.2315,118800.0
2010-06-23 15:00:00,80.0,80.08,79.57,79.89,319200.0,50.2504,50.3006,49.9803,50.1813,319200.0
2010-06-23 15:30:00,79.88,79.94,79.58,79.66,385100.0,50.175,50.2127,49.9865,50.0368,385100.0
2010-06-24 09:30:00,79.44,79.92,79.3,79.32,129800.0,49.8986,50.2001,49.8107,49.8232,129800.0
2010-06-24 10:00:00,79.3,80.02,79.27,79.79,98500.0,49.8107,50.2629,49.7918,50.1185,98500.0
2010-06-24 10:30:00,79.79,79.8,78.75,78.93,138200.0,50.1185,50.1247,49.4652,49.5783,138200.0
2010-06-24 11:00:00,78.94,79.01,78.7,78.85,75300.0,49.5845,49.6285,49.4338,49.528,75300.0
2010-06-24 11:30:00,78.86,79.06,78.77,78.84,52500.0,49.5343,49.6599,49.4778,49.5217,52500.0
2010-06-24 12:00:00,78.86,79.12,78.86,78.91,62600.0,49.5343,49.6976,49.5343,49.5657,62600.0
2010-06-24 12:30:00,78.91,78.97,78.67,78.92,54000.0,49.5657,49.6034,49.415,49.572,54000.0
2010-06-24 13:00:00,78.93,79.11,78.83,78.95,79900.0,49.5783,49.6913,49.5155,49.5908,79900.0
2010-06-24 13:30:00,78.94,79.24,78.91,79.16,71900.0,49.5845,49.773,49.5657,49.7227,71900.0
2010-06-24 14:00:00,79.16,79.16,78.84,78.92,67300.0,49.7227,49.7227,49.5217,49.572,67300.0
2010-06-24 14:30:00,78.91,78.91,78.27,78.33,137700.0,49.5657,49.5657,49.1637,49.2014,137700.0
2010-06-24 15:00:00,78.35,78.54,78.0,78.33,199600.0,49.214,49.3333,48.9941,49.2014,199600.0
2010-06-24 15:30:00,78.33,78.37,78.01,78.15,375900.0,49.2014,49.2265,49.0004,49.0883,375900.0
2010-06-25 09:30:00,78.12,78.39,77.77,78.05,162700.0,49.0695,49.2391,48.8496,49.0255,162700.0
2010-06-25 10:00:00,78.06,78.22,77.84,77.96,126000.0,49.0318,49.1323,48.8936,48.969,126000.0
2010-06-25 10:30:00,77.96,78.03,77.58,77.6,140000.0,48.969,49.0129,48.7303,48.7429,140000.0
2010-06-25 11:00:00,77.62,78.12,77.62,78.1,95900.0,48.7554,49.0695,48.7554,49.0569,95900.0
2010-06-25 11:30:00,78.12,78.12,77.9,77.97,124000.0,49.0695,49.0695,48.9313,48.9753,124000.0
2010-06-25 12:00:00,77.97,78.23,77.91,78.2,141000.0,48.9753,49.1386,48.9376,49.1197,141000.0
2010-06-25 12:30:00,78.2,78.46,78.1,78.18,129800.0,49.1197,49.283,49.0569,49.1072,129800.0
2010-06-25 13:00:00,78.18,78.4,78.12,78.36,88000.0,49.1072,49.2454,49.0695,49.2202,88000.0
2010-06-25 13:30:00,78.36,78.5,78.18,78.32,141700.0,49.2202,49.3082,49.1072,49.1951,141700.0
2010-06-25 14:00:00,78.34,78.45,78.16,78.38,92200.0,49.2077,49.2768,49.0946,49.2328,92200.0
2010-06-25 14:30:00,78.37,78.46,78.2,78.38,100500.0,49.2265,49.283,49.1197,49.2328,100500.0
2010-06-25 15:00:00,78.38,78.38,78.03,78.1,148000.0,49.2328,49.2328,49.0129,49.0569,148000.0
2010-06-25 15:30:00,78.1,78.46,77.82,78.09,540000.0,49.0569,49.283,48.881,49.0506,540000.0
2010-06-28 09:30:00,78.35,78.46,77.58,77.85,58900.0,49.214,49.283,48.7303,48.8999,58900.0
2010-06-28 10:00:00,77.85,77.94,77.6,77.89,83000.0,48.8999,48.9564,48.7429,48.925,83000.0
2010-06-28 10:30:00,77.95,78.27,77.88,78.27,94100.0,48.9627,49.1637,48.9187,49.1637,94100.0
2010-06-28 11:00:00,78.3,78.6,78.24,78.54,82900.0,49.1825,49.371,49.1449,49.3333,82900.0
2010-06-28 11:30:00,78.55,78.64,78.38,78.39,93500.0,49.3396,49.3961,49.2328,49.2391,93500.0
2010-06-28 12:00:00,78.41,78.43,78.15,78.25,62800.0,49.2516,49.2642,49.0883,49.1511,62800.0
2010-06-28 12:30:00,78.24,78.31,77.92,78.12,55100.0,49.1449,49.1888,48.9439,49.0695,55100.0
2010-06-28 13:00:00,78.12,78.13,77.81,78.01,48100.0,49.0695,49.0758,48.8748,49.0004,48100.0
2010-06-28 13:30:00,78.01,78.14,77.84,78.08,61200.0,49.0004,49.082,48.8936,49.0444,61200.0
2010-06-28 14:00:00,78.07,78.24,78.04,78.05,58200.0,49.0381,49.1449,49.0192,49.0255,58200.0
2010-06-28 14:30:00,78.05,78.14,77.95,78.01,194400.0,49.0255,49.082,48.9627,49.0004,194400.0
2010-06-28 15:00:00,78.01,78.04,77.74,77.8,196400.0,49.0004,49.0192,48.8308,48.8685,196400.0
2010-06-28 15:30:00,77.79,77.98,77.58,77.59,347900.0,48.8622,48.9815,48.7303,48.7366,347900.0
2010-06-29 09:30:00,77.08,77.34,76.59,76.64,205400.0,48.4162,48.5795,48.1084,48.1398,205400.0
2010-06-29 10:00:00,76.65,76.65,75.44,75.48,343000.0,48.1461,48.1461,47.3861,47.4112,343000.0
2010-06-29 10:30:00,75.46,75.81,75.46,75.77,264000.0,47.3987,47.6185,47.3987,47.5934,264000.0
2010-06-29 11:00:00,75.79,75.93,75.26,75.27,230100.0,47.6059,47.6939,47.273,47.2793,230100.0
2010-06-29 11:30:00,75.27,75.31,75.05,75.22,270500.0,47.2793,47.3044,47.1411,47.2479,270500.0
2010-06-29 12:00:00,75.21,75.43,75.02,75.29,124500.0,47.2416,47.3798,47.1223,47.2919,124500.0
2010-06-29 12:30:00,75.27,75.4,75.17,75.27,90500.0,47.2793,47.361,47.2165,47.2793,90500.0
2010-06-29 13:00:00,75.26,75.38,75.01,75.1,125500.0,47.273,47.3484,47.116,47.1725,125500.0
2010-06-29 13:30:00,75.1,75.35,74.96,75.31,123600.0,47.1725,47.3296,47.0846,47.3044,123600.0
2010-06-29 14:00:00,75.32,75.57,75.27,75.48,131900.0,47.3107,47.4678,47.2793,47.4112,131900.0
2010-06-29 14:30:00,75.46,75.46,75.09,75.11,165900.0,47.3987,47.3987,47.1662,47.1788,165900.0
2010-06-29 15:00:00,75.14,75.31,74.77,74.9,215700.0,47.1977,47.3044,46.9652,47.0469,215700.0
2010-06-29 15:30:00,74.89,75.3,74.62,75.18,662100.0,47.0406,47.2982,46.871,47.2228,662100.0
2010-06-30 09:30:00,75.0,75.42,74.56,74.62,223800.0,47.1097,47.3735,46.8333,46.871,223800.0
2010-06-30 10:00:00,74.62,74.91,74.5,74.83,234800.0,46.871,47.0532,46.7957,47.0029,234800.0
2010-06-30 10:30:00,74.81,75.14,74.77,74.93,276400.0,46.9904,47.1977,46.9652,47.0657,276400.0
2010-06-30 11:00:00,74.93,75.04,74.86,74.92,123000.0,47.0657,47.1348,47.0218,47.0595,123000.0
2010-06-30 11:30:00,74.92,75.34,74.91,75.23,126500.0,47.0595,47.3233,47.0532,47.2542,126500.0
2010-06-30 12:00:00,75.21,75.3,75.09,75.18,129700.0,47.2416,47.2982,47.1662,47.2228,129700.0
2010-06-30 12:30:00,75.15,75.29,75.03,75.25,89700.0,47.2039,47.2919,47.1286,47.2667,89700.0
2010-06-30 13:00:00,75.25,75.41,75.12,75.35,133100.0,47.2667,47.3672,47.1851,47.3296,133100.0
2010-06-30 13:30:00,75.37,75.49,75.22,75.42,78200.0,47.3421,47.4175,47.2479,47.3735,78200.0
2010-06-30 14:00:00,75.42,75.52,75.15,75.2,128000.0,47.3735,47.4363,47.2039,47.2353,128000.0
2010-06-30 14:30:00,75.19,75.32,75.09,75.24,124400.0,47.2291,47.3107,47.1662,47.2605,124400.0
2010-06-30 15:00:00,75.22,75.32,74.96,75.01,221000.0,47.2479,47.3107,47.0846,47.116,221000.0
2010-06-30 15:30:00,75.01,75.02,74.36,74.46,438900.0,47.116,47.1223,46.7077,46.7705,438900.0
2010-07-01 09:30:00,74.5,74.7,74.42,74.42,198200.0,46.7957,46.9213,46.7454,46.7454,198200.0
2010-07-01 10:00:00,74.39,74.43,73.78,74.1,272000.0,46.7266,46.7517,46.3434,46.5444,272000.0
2010-07-01 10:30:00,74.13,74.3,73.92,73.98,197400.0,46.5632,46.67,46.4313,46.469,197400.0
2010-07-01 11:00:00,73.98,74.53,73.92,74.5,328500.0,46.469,46.8145,46.4313,46.7957,328500.0
2010-07-01 11:30:00,74.47,74.47,74.04,74.17,135100.0,46.7768,46.7768,46.5067,46.5884,135100.0
2010-07-01 12:00:00,74.15,74.4,74.09,74.35,90300.0,46.5758,46.7328,46.5381,46.7014,90300.0
2010-07-01 12:30:00,74.36,74.96,74.31,74.61,103700.0,46.7077,47.0846,46.6763,46.8647,103700.0
2010-07-01 13:00:00,74.62,74.66,74.33,74.46,120900.0,46.871,46.8962,46.6889,46.7705,120900.0
2010-07-01 13:30:00,74.5,74.77,74.31,74.48,69100.0,46.7957,46.9652,46.6763,46.7831,69100.0
2010-07-01 14:00:00,74.5,74.81,74.35,74.39,77900.0,46.7957,46.9904,46.7014,46.7266,77900.0
2010-07-01 14:30:00,74.4,74.56,74.11,74.36,112400.0,46.7328,46.8333,46.5507,46.7077,112400.0
2010-07-01 15:00:00,74.36,74.63,74.26,74.51,147200.0,46.7077,46.8773,46.6449,46.8019,147200.0
2010-07-01 15:30:00,74.51,74.67,74.18,74.47,292400.0,46.8019,46.9024,46.5947,46.7768,292400.0
2010-07-02 09:30:00,74.74,75.01,74.32,74.83,132800.0,46.9464,47.116,46.6826,47.0029,132800.0
2010-07-02 10:00:00,74.87,75.02,74.45,74.87,100500.0,47.0281,47.1223,46.7642,47.0281,100500.0
2010-07-02 10:30:00,74.89,74.89,74.5,74.51,93800.0,47.0406,47.0406,46.7957,46.8019,93800.0
2010-07-02 11:00:00,74.49,74.56,74.18,74.2,101700.0,46.7894,46.8333,46.5947,46.6072,101700.0
2010-07-02 11:30:00,74.21,74.31,73.89,74.16,81700.0,46.6135,46.6763,46.4125,46.5821,81700.0
2010-07-02 12:00:00,74.15,74.28,74.04,74.25,64400.0,46.5758,46.6575,46.5067,46.6386,64400.0
2010-07-02 12:30:00,74.25,74.36,74.01,74.15,60700.0,46.6386,46.7077,46.4879,46.5758,60700.0
2010-07-02 13:00:00,74.18,74.32,73.96,74.23,90700.0,46.5947,46.6826,46.4565,46.6261,90700.0
2010-07-02 13:30:00,74.22,74.56,74.2,74.49,60600.0,46.6198,46.8333,46.6072,46.7894,60600.0
2010-07-02 14:00:00,74.5,74.54,74.31,74.38,78300.0,46.7957,46.8208,46.6763,46.7203,78300.0
2010-07-02 14:30:00,74.37,74.41,74.17,74.39,82400.0,46.714,46.7391,46.5884,46.7266,82400.0
2010-07-02 15:00:00,74.39,74.64,74.28,74.55,115900.0,46.7266,46.8836,46.6575,46.8271,115900.0
2010-07-02 15:30:00,74.55,75.0,74.39,74.42,326400.0,46.8271,47.1097,46.7266,46.7454,326400.0
2010-07-06 09:30:00,75.03,75.32,74.77,74.95,129700.0,47.1286,47.3107,46.9652,47.0783,129700.0
2010-07-06 10:00:00,74.93,75.23,74.82,74.99,152000.0,47.0657,47.2542,46.9967,47.1034,152000.0
2010-07-06 10:30:00,74.99,75.11,74.86,74.88,108200.0,47.1034,47.1788,47.0218,47.0343,108200.0
2010-07-06 11:00:00,74.85,75.0,74.81,74.81,112400.0,47.0155,47.1097,46.9904,46.9904,112400.0
2010-07-06 11:30:00,74.81,74.84,74.56,74.69,120900.0,46.9904,47.0092,46.8333,46.915,120900.0
2010-07-06 12:00:00,74.69,74.82,74.46,74.53,80600.0,46.915,46.9967,46.7705,46.8145,80600.0
2010-07-06 12:30:00,74.54,74.63,74.19,74.27,70800.0,46.8208,46.8773,46.6009,46.6512,70800.0
2010-07-06 13:00:00,74.27,74.43,74.1,74.3,85200.0,46.6512,46.7517,46.5444,46.67,85200.0
2010-07-06 13:30:00,74.3,74.49,73.87,74.02,114700.0,46.67,46.7894,46.3999,46.4941,114700.0
2010-07-06 14:00:00,74.02,74.13,73.78,73.99,94300.0,46.4941,46.5632,46.3434,46.4753,94300.0
2010-07-06 14:30:00,74.01,74.22,73.98,74.02,87500.0,46.4879,46.6198,46.469,46.4941,87500.0
2010-07-06 15:00:00,74.01,74.1,73.65,73.87,197000.0,46.4879,46.5444,46.2617,46.3999,197000.0
2010-07-06 15:30:00,73.88,74.32,73.8,74.32,324500.0,46.4062,46.6826,46.356,46.6826,324500.0
2010-07-07 09:30:00,74.28,74.55,73.8,73.97,118200.0,46.6575,46.8271,46.356,46.4627,118200.0
2010-07-07 10:00:00,74.0,74.06,73.8,73.95,241600.0,46.4816,46.5193,46.356,46.4502,241600.0
2010-07-07 10:30:00,73.94,74.67,73.93,74.49,220800.0,46.4439,46.9024,46.4376,46.7894,220800.0
2010-07-07 11:00:00,74.49,74.51,74.2,74.26,118400.0,46.7894,46.8019,46.6072,46.6449,118400.0
2010-07-07 11:30:00,74.27,74.49,74.09,74.1,71900.0,46.6512,46.7894,46.5381,46.5444,71900.0
2010-07-07 12:00:00,74.1,74.33,74.05,74.17,113400.0,46.5444,46.6889,46.513,46.5884,113400.0
2010-07-07 12:30:00,74.16,74.32,74.06,74.28,83500.0,46.5821,46.6826,46.5193,46.6575,83500.0
2010-07-07 13:00:00,74.28,74.64,74.23,74.54,101500.0,46.6575,46.8836,46.6261,46.8208,101500.0
2010-07-07 13:30:00,74.53,74.76,74.42,74.68,83300.0,46.8145,46.959,46.7454,46.9087,83300.0
2010-07-07 14:00:00,74.7,74.97,74.7,74.89,98000.0,46.9213,47.0909,46.9213,47.0406,98000.0
2010-07-07 14:30:00,74.88,74.91,74.74,74.87,93200.0,47.0343,47.0532,46.9464,47.0281,93200.0
2010-07-07 15:00:00,74.86,75.12,74.77,75.11,214100.0,47.0218,47.1851,46.9652,47.1788,214100.0
2010-07-07 15:30:00,75.11,75.48,75.03,75.36,450500.0,47.1788,47.4112,47.1286,47.3358,450500.0
2010-07-08 09:30:00,75.58,76.21,75.58,75.88,246800.0,47.474,47.8698,47.474,47.6625,246800.0
2010-07-08 10:00:00,75.86,76.16,75.85,76.11,142900.0,47.6499,47.8383,47.6436,47.8069,142900.0
2010-07-08 10:30:00,76.11,76.16,75.97,76.1,117900.0,47.8069,47.8383,47.719,47.8007,117900.0
2010-07-08 11:00:00,76.07,76.1,75.75,75.94,124900.0,47.7818,47.8007,47.5808,47.7002,124900.0
2010-07-08 11:30:00,75.95,76.16,75.79,75.87,89700.0,47.7064,47.8383,47.6059,47.6562,89700.0
2010-07-08 12:00:00,75.87,75.95,75.75,75.75,67200.0,47.6562,47.7064,47.5808,47.5808,67200.0
2010-07-08 12:30:00,75.75,75.75,75.33,75.4,144600.0,47.5808,47.5808,47.317,47.361,144600.0
2010-07-08 13:00:00,75.38,75.54,75.37,75.45,173800.0,47.3484,47.4489,47.3421,47.3924,173800.0
2010-07-08 13:30:00,75.45,75.58,75.36,75.42,116300.0,47.3924,47.474,47.3358,47.3735,116300.0
2010-07-08 14:00:00,75.44,75.51,75.22,75.41,103400.0,47.3861,47.4301,47.2479,47.3672,103400.0
2010-07-08 14:30:00,75.4,75.68,75.36,75.62,109900.0,47.361,47.5368,47.3358,47.4992,109900.0
2010-07-08 15:00:00,75.62,75.91,75.44,75.91,159900.0,47.4992,47.6813,47.3861,47.6813,159900.0
2010-07-08 15:30:00,75.92,76.16,75.86,76.12,324700.0,47.6876,47.8383,47.6499,47.8132,324700.0
2010-07-09 09:30:00,75.93,76.01,75.16,75.28,172800.0,47.6939,47.7441,47.2102,47.2856,172800.0
2010-07-09 10:00:00,75.26,75.5,75.24,75.39,144100.0,47.273,47.4238,47.2605,47.3547,144100.0
2010-07-09 10:30:00,75.37,75.43,75.03,75.06,134700.0,47.3421,47.3798,47.1286,47.1474,134700.0
2010-07-09 11:00:00,75.05,75.05,74.67,74.7,131000.0,47.1411,47.1411,46.9024,46.9213,131000.0
2010-07-09 11:30:00,74.73,74.97,74.72,74.83,92100.0,46.9401,47.0909,46.9338,47.0029,92100.0
2010-07-09 12:00:00,74.84,74.97,74.8,74.89,75900.0,47.0092,47.0909,46.9841,47.0406,75900.0
2010-07-09 12:30:00,74.89,74.89,74.61,74.75,96000.0,47.0406,47.0406,46.8647,46.9527,96000.0
2010-07-09 13:00:00,74.75,74.84,74.63,74.69,75300.0,46.9527,47.0092,46.8773,46.915,75300.0
2010-07-09 13:30:00,74.69,75.04,74.65,75.01,163700.0,46.915,47.1348,46.8899,47.116,163700.0
2010-07-09 14:00:00,75.02,75.03,74.85,74.91,81200.0,47.1223,47.1286,47.0155,47.0532,81200.0
2010-07-09 14:30:00,74.91,75.02,74.79,74.99,146100.0,47.0532,47.1223,46.9778,47.1034,146100.0
2010-07-09 15:00:00,74.99,75.07,74.82,74.85,157300.0,47.1034,47.1537,46.9967,47.0155,157300.0
2010-07-09 15:30:00,74.86,75.27,74.8,75.19,409000.0,47.0218,47.2793,46.9841,47.2291,409000.0
2010-07-12 09:30:00,74.94,75.19,74.63,74.88,211400.0,47.072,47.2291,46.8773,47.0343,211400.0
2010-07-12 10:00:00,74.88,75.08,74.54,74.6,108500.0,47.0343,47.16,46.8208,46.8585,108500.0
2010-07-12 10:30:00,74.58,74.61,74.39,74.47,108000.0,46.8459,46.8647,46.7266,46.7768,108000.0
2010-07-12 11:00:00,74.47,74.62,74.24,74.54,120900.0,46.7768,46.871,46.6323,46.8208,120900.0
2010-07-12 11:30:00,74.53,74.57,74.29,74.33,129500.0,46.8145,46.8396,46.6637,46.6889,129500.0
2010-07-12 12:00:00,74.31,74.54,74.29,74.5,56300.0,46.6763,46.8208,46.6637,46.7957,56300.0
2010-07-12 12:30:00,74.48,74.52,74.36,74.39,66600.0,46.7831,46.8082,46.7077,46.7266,66600.0
2010-07-12 13:00:00,74.37,74.62,74.36,74.61,79300.0,46.714,46.871,46.7077,46.8647,79300.0
2010-07-12 13:30:00,74.62,74.8,74.57,74.8,56000.0,46.871,46.9841,46.8396,46.9841,56000.0
2010-07-12 14:00:00,74.79,74.81,74.58,74.69,83300.0,46.9778,46.9904,46.8459,46.915,83300.0
2010-07-12 14:30:00,74.67,74.81,74.55,74.74,88500.0,46.9024,46.9904,46.8271,46.9464,88500.0
2010-07-12 15:00:00,74.76,74.81,74.6,74.75,123200.0,46.959,46.9904,46.8585,46.9527,123200.0
2010-07-12 15:30:00,74.76,74.85,74.65,74.76,221200.0,46.959,47.0155,46.8899,46.959,221200.0
2010-07-13 09:30:00,75.1,75.6,75.1,75.51,216000.0,47.1725,47.4866,47.1725,47.4301,216000.0
2010-07-13 10:00:00,75.56,75.98,75.56,75.87,171200.0,47.4615,47.7253,47.4615,47.6562,171200.0
2010-07-13 10:30:00,75.87,75.87,75.12,75.12,254700.0,47.6562,47.6562,47.1851,47.1851,254700.0
2010-07-13 11:00:00,75.13,75.44,75.1,75.39,112300.0,47.1914,47.3861,47.1725,47.3547,112300.0
2010-07-13 11:30:00,75.38,75.85,75.37,75.65,144500.0,47.3484,47.6436,47.3421,47.518,144500.0
2010-07-13 12:00:00,75.64,75.85,75.58,75.83,111800.0,47.5117,47.6436,47.474,47.6311,111800.0
2010-07-13 12:30:00,75.82,75.82,75.53,75.53,82200.0,47.6248,47.6248,47.4426,47.4426,82200.0
2010-07-13 13:00:00,75.52,75.57,75.19,75.27,87700.0,47.4363,47.4678,47.2291,47.2793,87700.0
2010-07-13 13:30:00,75.27,75.54,75.27,75.35,109300.0,47.2793,47.4489,47.2793,47.3296,109300.0
2010-07-13 14:00:00,75.35,75.54,75.34,75.43,126200.0,47.3296,47.4489,47.3233,47.3798,126200.0
2010-07-13 14:30:00,75.41,75.48,75.37,75.43,110800.0,47.3672,47.4112,47.3421,47.3798,110800.0
2010-07-13 15:00:00,75.43,75.62,75.4,75.62,135100.0,47.3798,47.4992,47.361,47.4992,135100.0
2010-07-13 15:30:00,75.62,75.84,75.52,75.52,227100.0,47.4992,47.6373,47.4363,47.4363,227100.0
2010-07-14 09:30:00,75.22,75.84,75.22,75.35,145100.0,47.2479,47.6373,47.2479,47.3296,145100.0
2010-07-14 10:00:00,75.35,75.89,75.04,75.75,213700.0,47.3296,47.6688,47.1348,47.5808,213700.0
2010-07-14 10:30:00,75.75,75.85,75.65,75.74,97700.0,47.5808,47.6436,47.518,47.5745,97700.0
2010-07-14 11:00:00,75.74,75.98,75.71,75.94,138200.0,47.5745,47.7253,47.5557,47.7002,138200.0
2010-07-14 11:30:00,75.93,76.09,75.8,76.05,163100.0,47.6939,47.7944,47.6122,47.7693,163100.0
2010-07-14 12:00:00,76.04,76.19,75.73,76.18,134500.0,47.763,47.8572,47.5683,47.8509,134500.0
2010-07-14 12:30:00,76.17,76.21,76.07,76.11,117500.0,47.8446,47.8698,47.7818,47.8069,117500.0
2010-07-14 13:00:00,76.1,76.2,75.98,76.15,99500.0,47.8007,47.8635,47.7253,47.8321,99500.0
2010-07-14 13:30:00,76.14,76.23,76.08,76.15,56100.0,47.8258,47.8823,47.7881,47.8321,56100.0
2010-07-14 14:00:00,76.15,76.18,75.71,75.76,171600.0,47.8321,47.8509,47.5557,47.5871,171600.0
2010-07-14 14:30:00,75.76,75.79,75.62,75.76,149000.0,47.5871,47.6059,47.4992,47.5871,149000.0
2010-07-14 15:00:00,75.76,75.82,75.62,75.66,245200.0,47.5871,47.6248,47.4992,47.5243,245200.0
2010-07-14 15:30:00,75.68,75.7,75.44,75.48,610400.0,47.5368,47.5494,47.3861,47.4112,610400.0
2010-07-15 09:30:00,75.58,76.13,75.48,75.92,179100.0,47.474,47.8195,47.4112,47.6876,179100.0
2010-07-15 10:00:00,75.9,75.9,75.03,75.05,128800.0,47.675,47.675,47.1286,47.1411,128800.0
2010-07-15 10:30:00,75.05,75.63,75.01,75.58,225600.0,47.1411,47.5054,47.116,47.474,225600.0
2010-07-15 11:00:00,75.57,75.7,75.45,75.65,274700.0,47.4678,47.5494,47.3924,47.518,274700.0
2010-07-15 11:30:00,75.64,75.82,75.59,75.7,131500.0,47.5117,47.6248,47.4803,47.5494,131500.0
2010-07-15 12:00:00,75.7,75.71,75.07,75.11,80500.0,47.5494,47.5557,47.1537,47.1788,80500.0
2010-07-15 12:30:00,75.1,75.44,75.04,75.37,51700.0,47.1725,47.3861,47.1348,47.3421,51700.0
2010-07-15 13:00:00,75.37,75.83,75.37,75.82,59700.0,47.3421,47.6311,47.3421,47.6248,59700.0
2010-07-15 13:30:00,75.82,75.87,75.63,75.77,70200.0,47.6248,47.6562,47.5054,47.5934,70200.0
2010-07-15 14:00:00,75.74,75.82,75.65,75.74,139100.0,47.5745,47.6248,47.518,47.5745,139100.0
2010-07-15 14:30:00,75.76,75.83,75.6,75.66,149100.0,47.5871,47.6311,47.4866,47.5243,149100.0
2010-07-15 15:00:00,75.66,75.68,75.35,75.51,135700.0,47.5243,47.5368,47.3296,47.4301,135700.0
2010-07-15 15:30:00,75.51,76.15,75.51,75.9,388900.0,47.4301,47.8321,47.4301,47.675,388900.0
2010-07-16 09:30:00,75.61,76.09,74.82,75.0,351900.0,47.4929,47.7944,46.9967,47.1097,351900.0
2010-07-16 10:00:00,75.02,75.04,74.76,74.91,123700.0,47.1223,47.1348,46.959,47.0532,123700.0
2010-07-16 10:30:00,74.92,74.99,74.75,74.9,118700.0,47.0595,47.1034,46.9527,47.0469,118700.0
2010-07-16 11:00:00,74.9,74.93,74.55,74.71,103300.0,47.0469,47.0657,46.8271,46.9276,103300.0
2010-07-16 11:30:00,74.69,74.69,74.39,74.44,91700.0,46.915,46.915,46.7266,46.758,91700.0
2010-07-16 12:00:00,74.42,74.54,74.3,74.54,93500.0,46.7454,46.8208,46.67,46.8208,93500.0
2010-07-16 12:30:00,74.51,74.51,74.2,74.22,80000.0,46.8019,46.8019,46.6072,46.6198,80000.0
2010-07-16 13:00:00,74.26,74.35,74.17,74.27,79000.0,46.6449,46.7014,46.5884,46.6512,79000.0
2010-07-16 13:30:00,74.27,74.44,74.17,74.17,69900.0,46.6512,46.758,46.5884,46.5884,69900.0
2010-07-16 14:00:00,74.16,74.35,74.01,74.15,85100.0,46.5821,46.7014,46.4879,46.5758,85100.0
2010-07-16 14:30:00,74.17,74.25,74.05,74.11,76900.0,46.5884,46.6386,46.513,46.5507,76900.0
2010-07-16 15:00:00,74.12,74.14,73.84,73.88,139300.0,46.557,46.5695,46.3811,46.4062,139300.0
2010-07-16 15:30:00,73.88,74.09,73.83,73.96,394600.0,46.4062,46.5381,46.3748,46.4565,394600.0
2010-07-19 09:30:00,74.34,74.74,73.98,74.06,119900.0,46.6952,46.9464,46.469,46.5193,119900.0
2010-07-19 10:00:00,74.07,74.25,73.93,73.97,113200.0,46.5256,46.6386,46.4376,46.4627,113200.0
2010-07-19 10:30:00,73.97,74.01,73.73,73.98,110400.0,46.4627,46.4879,46.312,46.469,110400.0
2010-07-19 11:00:00,73.98,74.16,73.94,73.96,56900.0,46.469,46.5821,46.4439,46.4565,56900.0
2010-07-19 11:30:00,73.98,74.2,73.96,74.15,55300.0,46.469,46.6072,46.4565,46.5758,55300.0
2010-07-19 12:00:00,74.15,74.17,74.04,74.13,48800.0,46.5758,46.5884,46.5067,46.5632,48800.0
2010-07-19 12:30:00,74.13,74.18,74.02,74.05,52700.0,46.5632,46.5947,46.4941,46.513,52700.0
2010-07-19 13:00:00,74.06,74.13,73.94,74.04,66800.0,46.5193,46.5632,46.4439,46.5067,66800.0
2010-07-19 13:30:00,74.04,74.11,73.96,74.01,53100.0,46.5067,46.5507,46.4565,46.4879,53100.0
2010-07-19 14:00:00,74.02,74.16,73.98,74.08,55200.0,46.4941,46.5821,46.469,46.5318,55200.0
2010-07-19 14:30:00,74.08,74.24,74.08,74.16,74100.0,46.5318,46.6323,46.5318,46.5821,74100.0
2010-07-19 15:00:00,74.15,74.29,74.08,74.12,162700.0,46.5758,46.6637,46.5318,46.557,162700.0
2010-07-19 15:30:00,74.13,74.15,73.94,74.0,314400.0,46.5632,46.5758,46.4439,46.4816,314400.0
2010-07-20 09:30:00,73.15,73.48,72.55,72.62,261000.0,45.9477,46.155,45.5708,45.6148,261000.0
2010-07-20 10:00:00,72.62,72.78,72.35,72.58,221700.0,45.6148,45.7153,45.4452,45.5896,221700.0
2010-07-20 10:30:00,72.58,72.87,72.46,72.63,142100.0,45.5896,45.7718,45.5143,45.621,142100.0
2010-07-20 11:00:00,72.63,72.77,72.54,72.7,127300.0,45.621,45.709,45.5645,45.665,127300.0
2010-07-20 11:30:00,72.71,72.83,72.58,72.78,113200.0,45.6713,45.7467,45.5896,45.7153,113200.0
2010-07-20 12:00:00,72.8,72.86,72.72,72.84,99300.0,45.7278,45.7655,45.6776,45.753,99300.0
2010-07-20 12:30:00,72.85,73.15,72.84,73.07,112100.0,45.7592,45.9477,45.753,45.8974,112100.0
2010-07-20 13:00:00,73.07,73.23,73.07,73.23,93800.0,45.8974,45.9979,45.8974,45.9979,93800.0
2010-07-20 13:30:00,73.23,73.8,73.21,73.74,237300.0,45.9979,46.356,45.9854,46.3183,237300.0
2010-07-20 14:00:00,73.73,73.76,73.3,73.54,223800.0,46.312,46.3308,46.0419,46.1926,223800.0
2010-07-20 14:30:00,73.54,73.75,73.53,73.66,91000.0,46.1926,46.3246,46.1864,46.268,91000.0
2010-07-20 15:00:00,73.68,73.94,73.57,73.63,372200.0,46.2806,46.4439,46.2115,46.2492,372200.0
2010-07-20 15:30:00,73.63,73.98,73.6,73.88,663600.0,46.2492,46.469,46.2303,46.4062,663600.0
2010-07-21 09:30:00,74.28,74.59,73.74,73.82,275300.0,46.6575,46.8522,46.3183,46.3685,275300.0
2010-07-21 10:00:00,73.81,73.88,73.48,73.64,469400.0,46.3622,46.4062,46.155,46.2555,469400.0
2010-07-21 10:30:00,73.63,73.99,73.59,73.99,278300.0,46.2492,46.4753,46.2241,46.4753,278300.0
2010-07-21 11:00:00,74.01,74.11,73.51,73.72,291700.0,46.4879,46.5507,46.1738,46.3057,291700.0
2010-07-21 11:30:00,73.72,74.21,73.7,74.11,102900.0,46.3057,46.6135,46.2931,46.5507,102900.0
2010-07-21 12:00:00,74.11,74.31,74.04,74.3,120400.0,46.5507,46.6763,46.5067,46.67,120400.0
2010-07-21 12:30:00,74.3,74.41,73.83,74.0,250600.0,46.67,46.7391,46.3748,46.4816,250600.0
2010-07-21 13:00:00,74.0,74.07,73.92,74.07,98500.0,46.4816,46.5256,46.4313,46.5256,98500.0
2010-07-21 13:30:00,74.08,74.45,74.08,74.34,105300.0,46.5318,46.7642,46.5318,46.6952,105300.0
2010-07-21 14:00:00,74.34,74.4,73.52,73.69,165400.0,46.6952,46.7328,46.1801,46.2869,165400.0
2010-07-21 14:30:00,73.68,73.71,73.14,73.2,180800.0,46.2806,46.2994,45.9414,45.9791,180800.0
2010-07-21 15:00:00,73.19,73.51,73.14,73.44,140900.0,45.9728,46.1738,45.9414,46.1298,140900.0
2010-07-21 15:30:00,73.44,73.81,73.41,73.72,409400.0,46.1298,46.3622,46.111,46.3057,409400.0
2010-07-22 09:30:00,74.41,74.42,73.78,73.84,323700.0,46.7391,46.7454,46.3434,46.3811,323700.0
2010-07-22 10:00:00,73.85,74.5,73.79,74.45,386800.0,46.3874,46.7957,46.3497,46.7642,386800.0
2010-07-22 10:30:00,74.45,74.67,74.28,74.63,240200.0,46.7642,46.9024,46.6575,46.8773,240200.0
2010-07-22 11:00:00,74.62,74.81,74.55,74.68,241700.0,46.871,46.9904,46.8271,46.9087,241700.0
2010-07-22 11:30:00,74.67,74.74,74.38,74.44,151800.0,46.9024,46.9464,46.7203,46.758,151800.0
2010-07-22 12:00:00,74.43,74.56,74.26,74.3,131600.0,46.7517,46.8333,46.6449,46.67,131600.0
2010-07-22 12:30:00,74.29,74.53,74.23,74.5,82200.0,46.6637,46.8145,46.6261,46.7957,82200.0
2010-07-22 13:00:00,74.51,74.64,74.51,74.54,61900.0,46.8019,46.8836,46.8019,46.8208,61900.0
2010-07-22 13:30:00,74.54,74.63,74.5,74.54,114100.0,46.8208,46.8773,46.7957,46.8208,114100.0
2010-07-22 14:00:00,74.54,74.68,74.46,74.65,135600.0,46.8208,46.9087,46.7705,46.8899,135600.0
2010-07-22 14:30:00,74.64,74.66,74.48,74.56,139800.0,46.8836,46.8962,46.7831,46.8333,139800.0
2010-07-22 15:00:00,74.57,74.81,74.46,74.58,179500.0,46.8396,46.9904,46.7705,46.8459,179500.0
2010-07-22 15:30:00,74.58,74.63,74.21,74.24,584400.0,46.8459,46.8773,46.6135,46.6323,584400.0
2010-07-23 09:30:00,74.38,74.7,74.19,74.25,231700.0,46.7203,46.9213,46.6009,46.6386,231700.0
2010-07-23 10:00:00,74.26,74.32,73.98,74.24,274800.0,46.6449,46.6826,46.469,46.6323,274800.0
2010-07-23 10:30:00,74.25,74.5,74.15,74.16,221700.0,46.6386,46.7957,46.5758,46.5821,221700.0
2010-07-23 11:00:00,74.16,74.6,74.16,74.41,93100.0,46.5821,46.8585,46.5821,46.7391,93100.0
2010-07-23 11:30:00,74.4,74.83,74.4,74.51,200200.0,46.7328,47.0029,46.7328,46.8019,200200.0
2010-07-23 12:00:00,74.51,74.61,74.21,74.34,242700.0,46.8019,46.8647,46.6135,46.6952,242700.0
2010-07-23 12:30:00,74.35,74.4,73.9,74.16,118400.0,46.7014,46.7328,46.4188,46.5821,118400.0
2010-07-23 13:00:00,74.16,74.76,74.11,74.75,128000.0,46.5821,46.959,46.5507,46.9527,128000.0
2010-07-23 13:30:00,74.74,74.83,74.56,74.69,95900.0,46.9464,47.0029,46.8333,46.915,95900.0
2010-07-23 14:00:00,74.73,74.73,74.56,74.61,141800.0,46.9401,46.9401,46.8333,46.8647,141800.0
2010-07-23 14:30:00,74.62,74.77,74.58,74.58,149300.0,46.871,46.9652,46.8459,46.8459,149300.0
2010-07-23 15:00:00,74.59,74.62,74.26,74.31,255500.0,46.8522,46.871,46.6449,46.6763,255500.0
2010-07-23 15:30:00,74.32,74.38,73.9,73.93,638200.0,46.6826,46.7203,46.4188,46.4376,638200.0
2010-07-26 09:30:00,73.85,75.0,73.85,75.0,486400.0,46.3874,47.1097,46.3874,47.1097,486400.0
2010-07-26 10:00:00,75.0,75.27,74.9,74.98,241200.0,47.1097,47.2793,47.0469,47.0972,241200.0
2010-07-26 10:30:00,74.98,75.17,74.86,74.97,213500.0,47.0972,47.2165,47.0218,47.0909,213500.0
2010-07-26 11:00:00,74.99,75.14,74.77,75.12,193300.0,47.1034,47.1977,46.9652,47.1851,193300.0
2010-07-26 11:30:00,75.12,75.19,75.01,75.01,138500.0,47.1851,47.2291,47.116,47.116,138500.0
2010-07-26 12:00:00,75.05,75.24,74.99,75.02,155500.0,47.1411,47.2605,47.1034,47.1223,155500.0
2010-07-26 12:30:00,75.02,75.08,74.82,74.85,162100.0,47.1223,47.16,46.9967,47.0155,162100.0
2010-07-26 13:00:00,74.87,74.89,74.69,74.77,118500.0,47.0281,47.0406,46.915,46.9652,118500.0
2010-07-26 13:30:00,74.78,74.92,74.71,74.84,131700.0,46.9715,47.0595,46.9276,47.0092,131700.0
2010-07-26 14:00:00,74.84,74.93,74.76,74.79,138400.0,47.0092,47.0657,46.959,46.9778,138400.0
2010-07-26 14:30:00,74.79,74.8,74.55,74.6,152200.0,46.9778,46.9841,46.8271,46.8585,152200.0
2010-07-26 15:00:00,74.61,74.76,74.59,74.75,232800.0,46.8647,46.959,46.8522,46.9527,232800.0
2010-07-26 15:30:00,74.75,75.01,74.73,74.79,697000.0,46.9527,47.116,46.9401,46.9778,697000.0
2010-07-27 09:30:00,75.3,76.34,74.99,75.73,500400.0,47.2982,47.9514,47.1034,47.5683,500400.0
2010-07-27 10:00:00,75.67,76.2,75.16,75.6,279300.0,47.5306,47.8635,47.2102,47.4866,279300.0
2010-07-27 10:30:00,75.61,75.69,75.41,75.5,146300.0,47.4929,47.5431,47.3672,47.4238,146300.0
2010-07-27 11:00:00,75.49,75.65,75.3,75.45,260100.0,47.4175,47.518,47.2982,47.3924,260100.0
2010-07-27 11:30:00,75.44,75.56,74.99,75.05,272600.0,47.3861,47.4615,47.1034,47.1411,272600.0
2010-07-27 12:00:00,75.05,75.51,74.95,75.48,147600.0,47.1411,47.4301,47.0783,47.4112,147600.0
2010-07-27 12:30:00,75.49,75.61,75.45,75.5,103300.0,47.4175,47.4929,47.3924,47.4238,103300.0
2010-07-27 13:00:00,75.49,75.57,75.4,75.41,137200.0,47.4175,47.4678,47.361,47.3672,137200.0
2010-07-27 13:30:00,75.42,75.44,75.17,75.18,182600.0,47.3735,47.3861,47.2165,47.2228,182600.0
2010-07-27 14:00:00,75.19,75.22,74.83,74.9,276200.0,47.2291,47.2479,47.0029,47.0469,276200.0
2010-07-27 14:30:00,74.91,75.01,74.78,74.9,160200.0,47.0532,47.116,46.9715,47.0469,160200.0
2010-07-27 15:00:00,74.91,75.14,74.89,75.09,226200.0,47.0532,47.1977,47.0406,47.1662,226200.0
2010-07-27 15:30:00,75.07,75.08,74.83,74.91,320900.0,47.1537,47.16,47.0029,47.0532,320900.0
2010-07-28 09:30:00,75.07,75.07,74.34,74.4,240500.0,47.1537,47.1537,46.6952,46.7328,240500.0
2010-07-28 10:00:00,74.43,74.63,74.25,74.62,172500.0,46.7517,46.8773,46.6386,46.871,172500.0
2010-07-28 10:30:00,74.6,75.02,74.43,75.01,204600.0,46.8585,47.1223,46.7517,47.116,204600.0
2010-07-28 11:00:00,75.01,75.23,74.86,75.13,105900.0,47.116,47.2542,47.0218,47.1914,105900.0
2010-07-28 11:30:00,75.12,75.21,75.0,75.15,55300.0,47.1851,47.2416,47.1097,47.2039,55300.0
2010-07-28 12:00:00,75.15,75.17,74.97,75.14,53000.0,47.2039,47.2165,47.0909,47.1977,53000.0
2010-07-28 12:30:00,75.14,75.35,75.14,75.34,41400.0,47.1977,47.3296,47.1977,47.3233,41400.0
2010-07-28 13:00:00,75.34,75.46,75.27,75.41,47800.0,47.3233,47.3987,47.2793,47.3672,47800.0
2010-07-28 13:30:00,75.41,75.6,75.37,75.57,68600.0,47.3672,47.4866,47.3421,47.4678,68600.0
2010-07-28 14:00:00,75.56,75.67,75.27,75.4,108800.0,47.4615,47.5306,47.2793,47.361,108800.0
2010-07-28 14:30:00,75.39,75.49,75.13,75.26,116400.0,47.3547,47.4175,47.1914,47.273,116400.0
2010-07-28 15:00:00,75.28,75.38,75.15,75.37,176600.0,47.2856,47.3484,47.2039,47.3421,176600.0
2010-07-28 15:30:00,75.37,75.48,75.22,75.27,277000.0,47.3421,47.4112,47.2479,47.2793,277000.0
2010-07-29 09:30:00,75.71,75.71,75.0,75.59,154200.0,47.5557,47.5557,47.1097,47.4803,154200.0
2010-07-29 10:00:00,75.57,75.6,75.25,75.31,103500.0,47.4678,47.4866,47.2667,47.3044,103500.0
2010-07-29 10:30:00,75.28,75.44,75.23,75.35,90900.0,47.2856,47.3861,47.2542,47.3296,90900.0
2010-07-29 11:00:00,75.34,75.34,74.7,74.77,100600.0,47.3233,47.3233,46.9213,46.9652,100600.0
2010-07-29 11:30:00,74.77,74.79,74.35,74.39,111600.0,46.9652,46.9778,46.7014,46.7266,111600.0
2010-07-29 12:00:00,74.39,74.52,74.13,74.45,85200.0,46.7266,46.8082,46.5632,46.7642,85200.0
2010-07-29 12:30:00,74.45,74.51,74.34,74.47,99700.0,46.7642,46.8019,46.6952,46.7768,99700.0
2010-07-29 13:00:00,74.46,74.8,74.43,74.69,127700.0,46.7705,46.9841,46.7517,46.915,127700.0
2010-07-29 13:30:00,74.68,74.95,74.68,74.9,67100.0,46.9087,47.0783,46.9087,47.0469,67100.0
2010-07-29 14:00:00,74.93,74.97,74.73,74.93,96900.0,47.0657,47.0909,46.9401,47.0657,96900.0
2010-07-29 14:30:00,74.94,75.2,74.86,75.09,114700.0,47.072,47.2353,47.0218,47.1662,114700.0
2010-07-29 15:00:00,75.07,75.25,74.98,75.16,184600.0,47.1537,47.2667,47.0972,47.2102,184600.0
2010-07-29 15:30:00,75.15,75.21,74.96,74.96,423800.0,47.2039,47.2416,47.0846,47.0846,423800.0
2010-07-30 09:30:00,74.26,75.07,74.26,74.92,256000.0,46.6449,47.1537,46.6449,47.0595,256000.0
2010-07-30 10:00:00,74.91,75.12,74.9,74.91,317700.0,47.0532,47.1851,47.0469,47.0532,317700.0
2010-07-30 10:30:00,74.9,75.19,74.9,75.14,147200.0,47.0469,47.2291,47.0469,47.1977,147200.0
2010-07-30 11:00:00,75.13,75.13,74.61,74.63,147000.0,47.1914,47.1914,46.8647,46.8773,147000.0
2010-07-30 11:30:00,74.64,74.89,74.53,74.88,131300.0,46.8836,47.0406,46.8145,47.0343,131300.0
2010-07-30 12:00:00,74.89,75.08,74.88,75.0,71300.0,47.0406,47.16,47.0343,47.1097,71300.0
2010-07-30 12:30:00,75.0,75.11,74.96,75.08,77500.0,47.1097,47.1788,47.0846,47.16,77500.0
2010-07-30 13:00:00,75.07,75.17,74.94,74.97,271800.0,47.1537,47.2165,47.072,47.0909,271800.0
2010-07-30 13:30:00,74.96,74.97,74.74,74.77,217900.0,47.0846,47.0909,46.9464,46.9652,217900.0
2010-07-30 14:00:00,74.77,75.16,74.76,75.04,174900.0,46.9652,47.2102,46.959,47.1348,174900.0
2010-07-30 14:30:00,75.04,75.08,74.9,74.92,145600.0,47.1348,47.16,47.0469,47.0595,145600.0
2010-07-30 15:00:00,74.93,75.34,74.85,75.25,236800.0,47.0657,47.3233,47.0155,47.2667,236800.0
2010-07-30 15:30:00,75.26,75.44,75.15,75.16,330700.0,47.273,47.3861,47.2039,47.2102,330700.0
2010-08-02 09:30:00,75.84,76.0,75.0,75.06,172900.0,47.6373,47.7378,47.1097,47.1474,172900.0
2010-08-02 10:00:00,75.05,75.32,74.98,75.1,160600.0,47.1411,47.3107,47.0972,47.1725,160600.0
2010-08-02 10:30:00,75.11,75.28,75.09,75.24,115200.0,47.1788,47.2856,47.1662,47.2605,115200.0
2010-08-02 11:00:00,75.24,75.54,75.05,75.54,107700.0,47.2605,47.4489,47.1411,47.4489,107700.0
2010-08-02 11:30:00,75.55,75.78,75.53,75.78,70900.0,47.4552,47.5997,47.4426,47.5997,70900.0
2010-08-02 12:00:00,75.77,75.78,75.37,75.4,62600.0,47.5934,47.5997,47.3421,47.361,62600.0
2010-08-02 12:30:00,75.39,75.43,75.26,75.41,41300.0,47.3547,47.3798,47.273,47.3672,41300.0
2010-08-02 13:00:00,75.43,75.55,75.4,75.44,55600.0,47.3798,47.4552,47.361,47.3861,55600.0
2010-08-02 13:30:00,75.44,75.58,75.34,75.56,89500.0,47.3861,47.474,47.3233,47.4615,89500.0
2010-08-02 14:00:00,75.55,75.6,75.38,75.48,120200.0,47.4552,47.4866,47.3484,47.4112,120200.0
2010-08-02 14:30:00,75.49,75.75,75.47,75.68,185700.0,47.4175,47.5808,47.4049,47.5368,185700.0
2010-08-02 15:00:00,75.68,75.78,75.62,75.68,156300.0,47.5368,47.5997,47.4992,47.5368,156300.0
2010-08-02 15:30:00,75.69,75.97,75.68,75.92,285400.0,47.5431,47.719,47.5368,47.6876,285400.0
2010-08-03 09:30:00,75.81,75.81,75.35,75.51,183200.0,47.6185,47.6185,47.3296,47.4301,183200.0
2010-08-03 10:00:00,75.5,75.59,75.27,75.36,143200.0,47.4238,47.4803,47.2793,47.3358,143200.0
2010-08-03 10:30:00,75.37,75.57,75.35,75.57,112600.0,47.3421,47.4678,47.3296,47.4678,112600.0
2010-08-03 11:00:00,75.56,75.6,75.4,75.5,110800.0,47.4615,47.4866,47.361,47.4238,110800.0
2010-08-03 11:30:00,75.51,75.72,75.47,75.58,119900.0,47.4301,47.562,47.4049,47.474,119900.0
2010-08-03 12:00:00,75.59,75.61,75.46,75.49,74900.0,47.4803,47.4929,47.3987,47.4175,74900.0
2010-08-03 12:30:00,75.49,75.63,75.46,75.55,107400.0,47.4175,47.5054,47.3987,47.4552,107400.0
2010-08-03 13:00:00,75.55,75.59,75.45,75.5,119900.0,47.4552,47.4803,47.3924,47.4238,119900.0
2010-08-03 13:30:00,75.5,75.58,75.42,75.45,120100.0,47.4238,47.474,47.3735,47.3924,120100.0
2010-08-03 14:00:00,75.45,75.56,75.44,75.55,128900.0,47.3924,47.4615,47.3861,47.4552,128900.0
2010-08-03 14:30:00,75.56,75.59,75.43,75.5,108600.0,47.4615,47.4803,47.3798,47.4238,108600.0
2010-08-03 15:00:00,75.5,75.55,75.42,75.43,133600.0,47.4238,47.4552,47.3735,47.3798,133600.0
2010-08-03 15:30:00,75.44,75.5,75.35,75.41,247000.0,47.3861,47.4238,47.3296,47.3672,247000.0
2010-08-04 09:30:00,75.59,75.59,74.93,75.07,308100.0,47.4803,47.4803,47.0657,47.1537,308100.0
2010-08-04 10:00:00,75.07,75.23,75.02,75.08,255200.0,47.1537,47.2542,47.1223,47.16,255200.0
2010-08-04 10:30:00,75.1,75.14,74.96,75.07,174700.0,47.1725,47.1977,47.0846,47.1537,174700.0
2010-08-04 11:00:00,75.07,75.11,74.95,74.97,139300.0,47.1537,47.1788,47.0783,47.0909,139300.0
2010-08-04 11:30:00,74.97,75.08,74.91,74.97,112400.0,47.0909,47.16,47.0532,47.0909,112400.0
2010-08-04 12:00:00,74.96,75.23,74.95,75.18,112300.0,47.0846,47.2542,47.0783,47.2228,112300.0
2010-08-04 12:30:00,75.18,75.2,74.94,75.06,141600.0,47.2228,47.2353,47.072,47.1474,141600.0
2010-08-04 13:00:00,75.08,75.16,75.0,75.05,64300.0,47.16,47.2102,47.1097,47.1411,64300.0
2010-08-04 13:30:00,75.06,75.17,75.01,75.17,78900.0,47.1474,47.2165,47.116,47.2165,78900.0
2010-08-04 14:00:00,75.17,75.22,75.07,75.12,124800.0,47.2165,47.2479,47.1537,47.1851,124800.0
2010-08-04 14:30:00,75.13,75.2,75.06,75.15,200400.0,47.1914,47.2353,47.1474,47.2039,200400.0
2010-08-04 15:00:00,75.14,75.22,75.09,75.19,213400.0,47.1977,47.2479,47.1662,47.2291,213400.0
2010-08-04 15:30:00,75.18,75.23,75.01,75.03,494500.0,47.2228,47.2542,47.116,47.1286,494500.0
2010-08-05 09:30:00,74.5,75.68,74.25,74.6,331600.0,46.7957,47.5368,46.6386,46.8585,331600.0
2010-08-05 10:00:00,74.59,74.87,74.57,74.86,256400.0,46.8522,47.0281,46.8396,47.0218,256400.0
2010-08-05 10:30:00,74.87,74.97,74.64,74.68,185000.0,47.0281,47.0909,46.8836,46.9087,185000.0
2010-08-05 11:00:00,74.68,74.83,74.59,74.78,156800.0,46.9087,47.0029,46.8522,46.9715,156800.0
2010-08-05 11:30:00,74.79,74.9,74.74,74.8,140700.0,46.9778,47.0469,46.9464,46.9841,140700.0
2010-08-05 12:00:00,74.8,75.02,74.78,74.87,96100.0,46.9841,47.1223,46.9715,47.0281,96100.0
2010-08-05 12:30:00,74.88,74.91,74.81,74.81,69500.0,47.0343,47.0532,46.9904,46.9904,69500.0
2010-08-05 13:00:00,74.81,74.83,74.74,74.8,110600.0,46.9904,47.0029,46.9464,46.9841,110600.0
2010-08-05 13:30:00,74.79,74.81,74.74,74.8,169900.0,46.9778,46.9904,46.9464,46.9841,169900.0
2010-08-05 14:00:00,74.8,74.82,74.76,74.77,119300.0,46.9841,46.9967,46.959,46.9652,119300.0
2010-08-05 14:30:00,74.78,74.82,74.74,74.79,238600.0,46.9715,46.9967,46.9464,46.9778,238600.0
2010-08-05 15:00:00,74.79,74.84,74.77,74.8,257400.0,46.9778,47.0092,46.9652,46.9841,257400.0
2010-08-05 15:30:00,74.8,75.03,74.79,75.02,449500.0,46.9841,47.1286,46.9778,47.1223,449500.0
2010-08-06 09:30:00,74.4,75.04,74.39,74.92,92600.0,46.7328,47.1348,46.7266,47.0595,92600.0
2010-08-06 10:00:00,74.92,74.96,74.7,74.89,103700.0,47.0595,47.0846,46.9213,47.0406,103700.0
2010-08-06 10:30:00,74.89,74.93,74.23,74.25,121700.0,47.0406,47.0657,46.6261,46.6386,121700.0
2010-08-06 11:00:00,74.24,74.47,74.2,74.47,92600.0,46.6323,46.7768,46.6072,46.7768,92600.0
2010-08-06 11:30:00,74.46,74.59,74.41,74.48,65900.0,46.7705,46.8522,46.7391,46.7831,65900.0
2010-08-06 12:00:00,74.49,74.49,74.25,74.31,66600.0,46.7894,46.7894,46.6386,46.6763,66600.0
2010-08-06 12:30:00,74.3,74.41,74.29,74.32,44600.0,46.67,46.7391,46.6637,46.6826,44600.0
2010-08-06 13:00:00,74.33,74.45,74.29,74.37,62600.0,46.6889,46.7642,46.6637,46.714,62600.0
2010-08-06 13:30:00,74.38,74.59,74.36,74.51,68800.0,46.7203,46.8522,46.7077,46.8019,68800.0
2010-08-06 14:00:00,74.5,74.58,74.39,74.52,79000.0,46.7957,46.8459,46.7266,46.8082,79000.0
2010-08-06 14:30:00,74.52,74.94,74.44,74.89,117100.0,46.8082,47.072,46.758,47.0406,117100.0
2010-08-06 15:00:00,74.9,75.06,74.73,74.91,117500.0,47.0469,47.1474,46.9401,47.0532,117500.0
2010-08-06 15:30:00,74.92,75.07,74.85,75.04,213400.0,47.0595,47.1537,47.0155,47.1348,213400.0
2010-08-09 09:30:00,75.18,75.64,75.14,75.39,54600.0,47.2228,47.5117,47.1977,47.3547,54600.0
2010-08-09 10:00:00,75.4,75.44,75.28,75.29,62500.0,47.361,47.3861,47.2856,47.2919,62500.0
2010-08-09 10:30:00,75.34,75.49,75.22,75.45,47800.0,47.3233,47.4175,47.2479,47.3924,47800.0
2010-08-09 11:00:00,75.47,75.55,75.44,75.53,26700.0,47.4049,47.4552,47.3861,47.4426,26700.0
2010-08-09 11:30:00,75.53,75.69,75.53,75.64,42700.0,47.4426,47.5431,47.4426,47.5117,42700.0
2010-08-09 12:00:00,75.64,75.65,75.34,75.36,34000.0,47.5117,47.518,47.3233,47.3358,34000.0
2010-08-09 12:30:00,75.35,75.42,75.32,75.42,22500.0,47.3296,47.3735,47.3107,47.3735,22500.0
2010-08-09 13:00:00,75.42,75.52,75.39,75.46,74900.0,47.3735,47.4363,47.3547,47.3987,74900.0
2010-08-09 13:30:00,75.43,75.55,75.41,75.51,18800.0,47.3798,47.4552,47.3672,47.4301,18800.0
2010-08-09 14:00:00,75.52,75.52,75.42,75.51,29900.0,47.4363,47.4363,47.3735,47.4301,29900.0
2010-08-09 14:30:00,75.5,75.74,75.5,75.73,92100.0,47.4238,47.5745,47.4238,47.5683,92100.0
2010-08-09 15:00:00,75.72,75.73,75.55,75.55,112100.0,47.562,47.5683,47.4552,47.4552,112100.0
2010-08-09 15:30:00,75.55,75.74,75.51,75.6,237100.0,47.4552,47.5745,47.4301,47.4866,237100.0
2010-08-10 09:30:00,75.24,75.24,73.62,73.94,314200.0,47.2605,47.2605,46.2429,46.4439,314200.0
2010-08-10 10:00:00,73.96,74.14,73.82,74.07,133600.0,46.4565,46.5695,46.3685,46.5256,133600.0
2010-08-10 10:30:00,74.05,74.14,73.97,74.0,108900.0,46.513,46.5695,46.4627,46.4816,108900.0
2010-08-10 11:00:00,74.0,74.1,73.97,74.01,86500.0,46.4816,46.5444,46.4627,46.4879,86500.0
2010-08-10 11:30:00,74.01,74.06,73.91,73.92,74700.0,46.4879,46.5193,46.4251,46.4313,74700.0
2010-08-10 12:00:00,73.92,74.01,73.89,74.01,74900.0,46.4313,46.4879,46.4125,46.4879,74900.0
2010-08-10 12:30:00,74.01,74.06,73.94,74.0,61400.0,46.4879,46.5193,46.4439,46.4816,61400.0
2010-08-10 13:00:00,74.0,74.12,73.98,73.99,63600.0,46.4816,46.557,46.469,46.4753,63600.0
2010-08-10 13:30:00,73.98,74.26,73.96,74.25,105000.0,46.469,46.6449,46.4565,46.6386,105000.0
2010-08-10 14:00:00,74.25,75.25,74.25,74.77,220400.0,46.6386,47.2667,46.6386,46.9652,220400.0
2010-08-10 14:30:00,74.79,75.22,74.79,75.1,240000.0,46.9778,47.2479,46.9778,47.1725,240000.0
2010-08-10 15:00:00,75.08,75.17,74.84,75.04,243000.0,47.16,47.2165,47.0092,47.1348,243000.0
2010-08-10 15:30:00,75.05,75.2,74.94,75.03,299700.0,47.1411,47.2353,47.072,47.1286,299700.0
2010-08-11 09:30:00,74.1,74.2,73.58,73.9,161200.0,46.5444,46.6072,46.2178,46.4188,161200.0
2010-08-11 10:00:00,73.9,73.96,73.59,73.73,178600.0,46.4188,46.4565,46.2241,46.312,178600.0
2010-08-11 10:30:00,73.71,73.77,73.42,73.72,121300.0,46.2994,46.3371,46.1173,46.3057,121300.0
2010-08-11 11:00:00,73.71,73.81,73.45,73.5,181200.0,46.2994,46.3622,46.1361,46.1675,181200.0
2010-08-11 11:30:00,73.5,73.53,73.28,73.31,92200.0,46.1675,46.1864,46.0293,46.0482,92200.0
2010-08-11 12:00:00,73.3,73.34,73.09,73.31,95400.0,46.0419,46.067,45.91,46.0482,95400.0
2010-08-11 12:30:00,73.31,73.41,73.03,73.07,77600.0,46.0482,46.111,45.8723,45.8974,77600.0
2010-08-11 13:00:00,73.06,73.3,73.05,73.3,48700.0,45.8911,46.0419,45.8849,46.0419,48700.0
2010-08-11 13:30:00,73.3,73.41,73.22,73.39,110900.0,46.0419,46.111,45.9916,46.0984,110900.0
2010-08-11 14:00:00,73.37,73.42,73.32,73.36,119900.0,46.0859,46.1173,46.0545,46.0796,119900.0
2010-08-11 14:30:00,73.36,73.37,72.8,72.85,309800.0,46.0796,46.0859,45.7278,45.7592,309800.0
2010-08-11 15:00:00,72.84,73.07,72.75,73.04,264200.0,45.753,45.8974,45.6964,45.8786,264200.0
2010-08-11 15:30:00,73.03,73.18,72.91,73.11,618800.0,45.8723,45.9665,45.7969,45.9226,618800.0
2010-08-12 09:30:00,72.37,72.93,72.0,72.76,376300.0,45.4577,45.8095,45.2253,45.7027,376300.0
2010-08-12 10:00:00,72.76,72.82,72.37,72.41,257600.0,45.7027,45.7404,45.4577,45.4829,257600.0
2010-08-12 10:30:00,72.42,72.85,72.42,72.6,140300.0,45.4891,45.7592,45.4891,45.6022,140300.0
2010-08-12 11:00:00,72.58,72.63,72.4,72.52,112500.0,45.5896,45.621,45.4766,45.552,112500.0
2010-08-12 11:30:00,72.52,72.67,72.51,72.52,63200.0,45.552,45.6462,45.5457,45.552,63200.0
2010-08-12 12:00:00,72.53,72.54,72.38,72.5,52500.0,45.5582,45.5645,45.464,45.5394,52500.0
2010-08-12 12:30:00,72.5,72.58,72.42,72.49,84800.0,45.5394,45.5896,45.4891,45.5331,84800.0
2010-08-12 13:00:00,72.49,72.53,72.44,72.51,65900.0,45.5331,45.5582,45.5017,45.5457,65900.0
2010-08-12 13:30:00,72.52,72.55,72.25,72.31,93700.0,45.552,45.5708,45.3824,45.42,93700.0
2010-08-12 14:00:00,72.31,72.54,72.27,72.51,93400.0,45.42,45.5645,45.3949,45.5457,93400.0
2010-08-12 14:30:00,72.49,72.57,72.31,72.52,125200.0,45.5331,45.5834,45.42,45.552,125200.0
2010-08-12 15:00:00,72.51,72.78,72.51,72.57,167000.0,45.5457,45.7153,45.5457,45.5834,167000.0
2010-08-12 15:30:00,72.56,72.71,72.44,72.46,412900.0,45.5771,45.6713,45.5017,45.5143,412900.0
2010-08-13 09:30:00,72.24,73.25,72.22,73.22,135900.0,45.3761,46.0105,45.3635,45.9916,135900.0
2010-08-13 10:00:00,73.23,73.47,72.96,73.46,314000.0,45.9979,46.1487,45.8283,46.1424,314000.0
2010-08-13 10:30:00,73.46,73.52,73.26,73.42,146400.0,46.1424,46.1801,46.0168,46.1173,146400.0
2010-08-13 11:00:00,73.41,73.52,73.21,73.25,123800.0,46.111,46.1801,45.9854,46.0105,123800.0
2010-08-13 11:30:00,73.24,73.35,73.18,73.29,236700.0,46.0042,46.0733,45.9665,46.0356,236700.0
2010-08-13 12:00:00,73.28,73.32,73.22,73.3,67900.0,46.0293,46.0545,45.9916,46.0419,67900.0
2010-08-13 12:30:00,73.29,73.37,73.23,73.3,71400.0,46.0356,46.0859,45.9979,46.0419,71400.0
2010-08-13 13:00:00,73.29,73.32,73.12,73.13,66500.0,46.0356,46.0545,45.9288,45.9351,66500.0
2010-08-13 13:30:00,73.14,73.29,73.13,73.18,121400.0,45.9414,46.0356,45.9351,45.9665,121400.0
2010-08-13 14:00:00,73.16,73.19,72.96,73.03,72300.0,45.954,45.9728,45.8283,45.8723,72300.0
2010-08-13 14:30:00,73.03,73.08,72.95,73.02,83200.0,45.8723,45.9037,45.8221,45.866,83200.0
2010-08-13 15:00:00,73.02,73.11,72.97,73.08,138200.0,45.866,45.9226,45.8346,45.9037,138200.0
2010-08-13 15:30:00,73.08,73.08,72.67,72.76,358900.0,45.9037,45.9037,45.6462,45.7027,358900.0
2010-08-16 09:30:00,72.42,72.42,71.51,71.62,258600.0,45.4891,45.4891,44.9175,44.9866,258600.0
2010-08-16 10:00:00,71.62,72.03,71.6,71.8,271700.0,44.9866,45.2442,44.9741,45.0997,271700.0
2010-08-16 10:30:00,71.8,71.89,71.71,71.78,270700.0,45.0997,45.1562,45.0432,45.0871,270700.0
2010-08-16 11:00:00,71.78,71.91,71.72,71.83,359400.0,45.0871,45.1688,45.0495,45.1185,359400.0
2010-08-16 11:30:00,71.82,72.05,71.82,71.95,278300.0,45.1123,45.2567,45.1123,45.1939,278300.0
2010-08-16 12:00:00,71.95,72.04,71.9,72.0,201600.0,45.1939,45.2505,45.1625,45.2253,201600.0
2010-08-16 12:30:00,72.0,72.1,71.9,72.01,108300.0,45.2253,45.2881,45.1625,45.2316,108300.0
2010-08-16 13:00:00,72.01,72.1,71.98,72.02,287700.0,45.2316,45.2881,45.2128,45.2379,287700.0
2010-08-16 13:30:00,72.01,72.07,71.97,72.0,188400.0,45.2316,45.2693,45.2065,45.2253,188400.0
2010-08-16 14:00:00,72.0,72.08,71.98,72.05,202900.0,45.2253,45.2756,45.2128,45.2567,202900.0
2010-08-16 14:30:00,72.04,72.08,71.94,71.98,172600.0,45.2505,45.2756,45.1876,45.2128,172600.0
2010-08-16 15:00:00,71.97,72.01,71.71,71.8,233200.0,45.2065,45.2316,45.0432,45.0997,233200.0
2010-08-16 15:30:00,71.79,72.0,71.79,71.92,298600.0,45.0934,45.2253,45.0934,45.1751,298600.0
2010-08-17 09:30:00,72.4,72.62,71.96,72.55,344500.0,45.4766,45.6148,45.2002,45.5708,344500.0
2010-08-17 10:00:00,72.55,72.61,72.39,72.54,235000.0,45.5708,45.6085,45.4703,45.5645,235000.0
2010-08-17 10:30:00,72.55,72.63,72.47,72.51,218800.0,45.5708,45.621,45.5205,45.5457,218800.0
2010-08-17 11:00:00,72.52,72.71,72.5,72.61,332800.0,45.552,45.6713,45.5394,45.6085,332800.0
2010-08-17 11:30:00,72.61,72.68,72.55,72.68,262700.0,45.6085,45.6525,45.5708,45.6525,262700.0
2010-08-17 12:00:00,72.68,72.76,72.62,72.74,181900.0,45.6525,45.7027,45.6148,45.6901,181900.0
2010-08-17 12:30:00,72.74,72.93,72.69,72.82,202400.0,45.6901,45.8095,45.6587,45.7404,202400.0
2010-08-17 13:00:00,72.81,73.14,72.81,73.14,226300.0,45.7341,45.9414,45.7341,45.9414,226300.0
2010-08-17 13:30:00,73.14,73.37,73.05,73.09,332900.0,45.9414,46.0859,45.8849,45.91,332900.0
2010-08-17 14:00:00,73.08,73.15,72.96,73.06,181700.0,45.9037,45.9477,45.8283,45.8911,181700.0
2010-08-17 14:30:00,73.07,73.07,72.87,72.99,121300.0,45.8974,45.8974,45.7718,45.8472,121300.0
2010-08-17 15:00:00,72.99,73.0,72.84,72.89,201700.0,45.8472,45.8535,45.753,45.7844,201700.0
2010-08-17 15:30:00,72.9,72.9,72.37,72.44,597200.0,45.7906,45.7906,45.4577,45.5017,597200.0
2010-08-18 09:30:00,72.5,72.8,72.29,72.55,296500.0,45.5394,45.7278,45.4075,45.5708,296500.0
2010-08-18 10:00:00,72.54,72.9,72.53,72.76,280400.0,45.5645,45.7906,45.5582,45.7027,280400.0
2010-08-18 10:30:00,72.77,73.09,72.74,73.07,236900.0,45.709,45.91,45.6901,45.8974,236900.0
2010-08-18 11:00:00,73.1,73.18,72.78,72.86,190700.0,45.9163,45.9665,45.7153,45.7655,190700.0
2010-08-18 11:30:00,72.85,72.97,72.83,72.9,120500.0,45.7592,45.8346,45.7467,45.7906,120500.0
2010-08-18 12:00:00,72.9,73.2,72.9,73.09,136900.0,45.7906,45.9791,45.7906,45.91,136900.0
2010-08-18 12:30:00,73.1,73.42,73.02,73.41,144900.0,45.9163,46.1173,45.866,46.111,144900.0
2010-08-18 13:00:00,73.42,73.64,73.4,73.61,202800.0,46.1173,46.2555,46.1047,46.2366,202800.0
2010-08-18 13:30:00,73.61,73.76,73.55,73.73,163200.0,46.2366,46.3308,46.1989,46.312,163200.0
2010-08-18 14:00:00,73.74,73.8,73.59,73.7,103400.0,46.3183,46.356,46.2241,46.2931,103400.0
2010-08-18 14:30:00,73.7,73.91,73.66,73.78,177700.0,46.2931,46.4251,46.268,46.3434,177700.0
2010-08-18 15:00:00,73.79,73.86,73.6,73.73,240400.0,46.3497,46.3936,46.2303,46.312,240400.0
2010-08-18 15:30:00,73.73,73.81,73.63,73.65,421600.0,46.312,46.3622,46.2492,46.2617,421600.0
2010-08-19 09:30:00,73.33,73.72,73.14,73.26,244100.0,46.0607,46.3057,45.9414,46.0168,244100.0
2010-08-19 10:00:00,73.21,73.27,72.78,73.04,415900.0,45.9854,46.0231,45.7153,45.8786,415900.0
2010-08-19 10:30:00,73.03,73.12,72.86,73.06,253800.0,45.8723,45.9288,45.7655,45.8911,253800.0
2010-08-19 11:00:00,73.05,73.2,72.97,73.13,274700.0,45.8849,45.9791,45.8346,45.9351,274700.0
2010-08-19 11:30:00,73.13,73.16,72.89,72.98,249700.0,45.9351,45.954,45.7844,45.8409,249700.0
2010-08-19 12:00:00,72.98,73.02,72.8,72.85,85300.0,45.8409,45.866,45.7278,45.7592,85300.0
2010-08-19 12:30:00,72.85,72.86,72.66,72.78,101800.0,45.7592,45.7655,45.6399,45.7153,101800.0
2010-08-19 13:00:00,72.8,73.11,72.79,73.04,154100.0,45.7278,45.9226,45.7216,45.8786,154100.0
2010-08-19 13:30:00,73.04,73.17,72.98,73.13,141000.0,45.8786,45.9602,45.8409,45.9351,141000.0
2010-08-19 14:00:00,73.12,73.34,73.0,73.31,227300.0,45.9288,46.067,45.8535,46.0482,227300.0
2010-08-19 14:30:00,73.31,73.38,73.18,73.27,237200.0,46.0482,46.0921,45.9665,46.0231,237200.0
2010-08-19 15:00:00,73.26,73.46,73.07,73.32,200500.0,46.0168,46.1424,45.8974,46.0545,200500.0
2010-08-19 15:30:00,73.31,73.35,73.08,73.09,343500.0,46.0482,46.0733,45.9037,45.91,343500.0
2010-08-20 09:30:00,72.48,73.13,72.48,73.03,456000.0,45.5268,45.9351,45.5268,45.8723,456000.0
2010-08-20 10:00:00,73.01,73.11,72.65,72.96,200700.0,45.8597,45.9226,45.6336,45.8283,200700.0
2010-08-20 10:30:00,72.97,73.22,72.93,73.02,166200.0,45.8346,45.9916,45.8095,45.866,166200.0
2010-08-20 11:00:00,73.03,73.05,72.9,72.98,144600.0,45.8723,45.8849,45.7906,45.8409,144600.0
2010-08-20 11:30:00,72.98,72.98,72.75,72.78,154200.0,45.8409,45.8409,45.6964,45.7153,154200.0
2010-08-20 12:00:00,72.8,73.09,72.79,73.09,133400.0,45.7278,45.91,45.7216,45.91,133400.0
2010-08-20 12:30:00,73.07,73.1,72.82,72.91,72000.0,45.8974,45.9163,45.7404,45.7969,72000.0
2010-08-20 13:00:00,72.92,73.24,72.92,73.24,107200.0,45.8032,46.0042,45.8032,46.0042,107200.0
2010-08-20 13:30:00,73.25,73.26,73.0,73.01,121500.0,46.0105,46.0168,45.8535,45.8597,121500.0
2010-08-20 14:00:00,73.01,73.22,72.97,73.15,104100.0,45.8597,45.9916,45.8346,45.9477,104100.0
2010-08-20 14:30:00,73.15,73.35,73.14,73.31,129100.0,45.9477,46.0733,45.9414,46.0482,129100.0
2010-08-20 15:00:00,73.3,73.3,73.11,73.14,161400.0,46.0419,46.0419,45.9226,45.9414,161400.0
2010-08-20 15:30:00,73.14,73.28,73.13,73.18,400200.0,45.9414,46.0293,45.9351,45.9665,400200.0
2010-08-23 09:30:00,73.68,73.72,73.21,73.45,211800.0,46.2806,46.3057,45.9854,46.1361,211800.0
2010-08-23 10:00:00,73.47,73.51,73.32,73.35,216200.0,46.1487,46.1738,46.0545,46.0733,216200.0
2010-08-23 10:30:00,73.35,73.36,72.76,72.76,182900.0,46.0733,46.0796,45.7027,45.7027,182900.0
2010-08-23 11:00:00,72.77,72.81,72.41,72.5,116900.0,45.709,45.7341,45.4829,45.5394,116900.0
2010-08-23 11:30:00,72.51,72.64,72.46,72.52,199700.0,45.5457,45.6273,45.5143,45.552,199700.0
2010-08-23 12:00:00,72.53,72.64,72.49,72.59,79200.0,45.5582,45.6273,45.5331,45.5959,79200.0
2010-08-23 12:30:00,72.59,72.75,72.48,72.74,107000.0,45.5959,45.6964,45.5268,45.6901,107000.0
2010-08-23 13:00:00,72.74,73.16,72.65,73.09,478400.0,45.6901,45.954,45.6336,45.91,478400.0
2010-08-23 13:30:00,73.1,73.11,72.8,72.85,68400.0,45.9163,45.9226,45.7278,45.7592,68400.0
2010-08-23 14:00:00,72.83,73.0,72.81,72.83,93200.0,45.7467,45.8535,45.7341,45.7467,93200.0
2010-08-23 14:30:00,72.83,73.02,72.75,73.01,135600.0,45.7467,45.866,45.6964,45.8597,135600.0
2010-08-23 15:00:00,73.01,73.02,72.71,72.73,129300.0,45.8597,45.866,45.6713,45.6839,129300.0
2010-08-23 15:30:00,72.74,72.75,72.44,72.48,369300.0,45.6901,45.6964,45.5017,45.5268,369300.0
2010-08-24 09:30:00,71.94,72.03,71.6,71.82,292600.0,45.1876,45.2442,44.9741,45.1123,292600.0
2010-08-24 10:00:00,71.83,71.97,71.26,71.85,337100.0,45.1185,45.2065,44.7605,45.1311,337100.0
2010-08-24 10:30:00,71.86,72.09,71.58,71.73,127800.0,45.1374,45.2819,44.9615,45.0557,127800.0
2010-08-24 11:00:00,71.73,71.88,71.59,71.69,82800.0,45.0557,45.15,44.9678,45.0306,82800.0
2010-08-24 11:30:00,71.7,71.99,71.68,71.73,62800.0,45.0369,45.219,45.0243,45.0557,62800.0
2010-08-24 12:00:00,71.72,71.76,71.5,71.52,77700.0,45.0495,45.0746,44.9113,44.9238,77700.0
2010-08-24 12:30:00,71.53,71.59,71.47,71.51,58800.0,44.9301,44.9678,44.8924,44.9175,58800.0
2010-08-24 13:00:00,71.51,71.74,71.43,71.73,76700.0,44.9175,45.062,44.8673,45.0557,76700.0
2010-08-24 13:30:00,71.73,71.73,71.29,71.34,95200.0,45.0557,45.0557,44.7794,44.8108,95200.0
2010-08-24 14:00:00,71.36,71.38,71.21,71.22,116700.0,44.8233,44.8359,44.7291,44.7354,116700.0
2010-08-24 14:30:00,71.23,71.29,71.13,71.18,154100.0,44.7417,44.7794,44.6789,44.7103,154100.0
2010-08-24 15:00:00,71.19,71.52,71.19,71.43,187500.0,44.7165,44.9238,44.7165,44.8673,187500.0
2010-08-24 15:30:00,71.43,71.48,71.17,71.23,640500.0,44.8673,44.8987,44.704,44.7417,640500.0
2010-08-25 09:30:00,70.79,70.99,70.13,70.24,247600.0,44.4653,44.5909,44.0507,44.1198,247600.0
2010-08-25 10:00:00,70.23,70.76,70.0,70.7,233300.0,44.1135,44.4464,43.9691,44.4088,233300.0
2010-08-25 10:30:00,70.7,71.18,70.66,71.16,146600.0,44.4088,44.7103,44.3836,44.6977,146600.0
2010-08-25 11:00:00,71.15,71.64,71.12,71.51,334200.0,44.6914,44.9992,44.6726,44.9175,334200.0
2010-08-25 11:30:00,71.5,71.5,71.3,71.33,90500.0,44.9113,44.9113,44.7856,44.8045,90500.0
2010-08-25 12:00:00,71.34,71.35,71.19,71.25,100500.0,44.8108,44.817,44.7165,44.7542,100500.0
2010-08-25 12:30:00,71.24,71.33,70.98,70.99,76100.0,44.7479,44.8045,44.5846,44.5909,76100.0
2010-08-25 13:00:00,70.97,71.22,70.96,71.12,71500.0,44.5784,44.7354,44.5721,44.6726,71500.0
2010-08-25 13:30:00,71.12,71.27,71.05,71.23,63400.0,44.6726,44.7668,44.6286,44.7417,63400.0
2010-08-25 14:00:00,71.23,71.55,71.21,71.51,152200.0,44.7417,44.9427,44.7291,44.9175,152200.0
2010-08-25 14:30:00,71.51,72.07,71.5,72.06,301000.0,44.9175,45.2693,44.9113,45.263,301000.0
2010-08-25 15:00:00,72.05,72.08,71.63,71.63,199200.0,45.2567,45.2756,44.9929,44.9929,199200.0
2010-08-25 15:30:00,71.63,72.0,71.63,71.69,313300.0,44.9929,45.2253,44.9929,45.0306,313300.0
2010-08-26 09:30:00,71.74,72.08,71.72,72.03,68700.0,45.062,45.2756,45.0495,45.2442,68700.0
2010-08-26 10:00:00,72.03,72.18,71.96,72.03,68700.0,45.2442,45.3384,45.2002,45.2442,68700.0
2010-08-26 10:30:00,72.05,72.32,72.02,72.06,65000.0,45.2567,45.4263,45.2379,45.263,65000.0
2010-08-26 11:00:00,72.05,72.05,71.56,71.58,95700.0,45.2567,45.2567,44.949,44.9615,95700.0
2010-08-26 11:30:00,71.6,71.72,71.49,71.72,57900.0,44.9741,45.0495,44.905,45.0495,57900.0
2010-08-26 12:00:00,71.72,71.85,71.64,71.79,39400.0,45.0495,45.1311,44.9992,45.0934,39400.0
2010-08-26 12:30:00,71.78,71.78,71.59,71.74,49300.0,45.0871,45.0871,44.9678,45.062,49300.0
2010-08-26 13:00:00,71.76,71.82,71.65,71.72,43900.0,45.0746,45.1123,45.0055,45.0495,43900.0
2010-08-26 13:30:00,71.74,71.81,71.69,71.73,38900.0,45.062,45.106,45.0306,45.0557,38900.0
2010-08-26 14:00:00,71.7,71.75,71.36,71.5,105600.0,45.0369,45.0683,44.8233,44.9113,105600.0
2010-08-26 14:30:00,71.5,71.66,71.33,71.38,91600.0,44.9113,45.0118,44.8045,44.8359,91600.0
2010-08-26 15:00:00,71.39,71.92,71.38,71.79,207800.0,44.8422,45.1751,44.8359,45.0934,207800.0
2010-08-26 15:30:00,71.79,71.97,71.54,71.59,265400.0,45.0934,45.2065,44.9364,44.9678,265400.0
2010-08-27 09:30:00,71.93,72.25,71.63,71.87,153600.0,45.1814,45.3824,44.9929,45.1437,153600.0
2010-08-27 10:00:00,71.87,71.96,71.35,71.72,299500.0,45.1437,45.2002,44.817,45.0495,299500.0
2010-08-27 10:30:00,71.73,71.84,71.18,71.25,198800.0,45.0557,45.1248,44.7103,44.7542,198800.0
2010-08-27 11:00:00,71.24,71.79,71.24,71.73,158300.0,44.7479,45.0934,44.7479,45.0557,158300.0
2010-08-27 11:30:00,71.74,71.81,71.61,71.73,96700.0,45.062,45.106,44.9804,45.0557,96700.0
2010-08-27 12:00:00,71.74,71.77,71.59,71.67,81400.0,45.062,45.0809,44.9678,45.018,81400.0
2010-08-27 12:30:00,71.68,71.75,71.53,71.56,36500.0,45.0243,45.0683,44.9301,44.949,36500.0
2010-08-27 13:00:00,71.57,71.72,71.49,71.71,42300.0,44.9552,45.0495,44.905,45.0432,42300.0
2010-08-27 13:30:00,71.74,71.96,71.72,71.96,44100.0,45.062,45.2002,45.0495,45.2002,44100.0
2010-08-27 14:00:00,71.98,72.0,71.71,71.92,69300.0,45.2128,45.2253,45.0432,45.1751,69300.0
2010-08-27 14:30:00,71.93,72.02,71.9,72.0,74000.0,45.1814,45.2379,45.1625,45.2253,74000.0
2010-08-27 15:00:00,71.99,72.13,71.9,72.1,116500.0,45.219,45.307,45.1625,45.2881,116500.0
2010-08-27 15:30:00,72.09,72.3,72.03,72.24,252200.0,45.2819,45.4138,45.2442,45.3761,252200.0
2010-08-30 09:30:00,70.65,71.14,70.44,70.98,294000.0,44.7755,45.086,44.6424,44.9846,294000.0
2010-08-30 10:00:00,71.01,71.05,70.74,70.85,141200.0,45.0037,45.029,44.8325,44.9023,141200.0
2010-08-30 10:30:00,70.83,70.91,70.76,70.88,92500.0,44.8896,44.9403,44.8452,44.9213,92500.0
2010-08-30 11:00:00,70.89,70.9,70.65,70.72,48100.0,44.9276,44.9339,44.7755,44.8199,48100.0
2010-08-30 11:30:00,70.73,70.73,70.45,70.54,75800.0,44.8262,44.8262,44.6487,44.7058,75800.0
2010-08-30 12:00:00,70.54,70.56,70.38,70.39,76400.0,44.7058,44.7185,44.6044,44.6107,76400.0
2010-08-30 12:30:00,70.4,70.62,70.35,70.5,71500.0,44.6171,44.7565,44.5854,44.6804,71500.0
2010-08-30 13:00:00,70.5,70.56,70.36,70.38,74100.0,44.6804,44.7185,44.5917,44.6044,74100.0
2010-08-30 13:30:00,70.37,70.56,70.37,70.47,85100.0,44.598,44.7185,44.598,44.6614,85100.0
2010-08-30 14:00:00,70.48,70.58,70.36,70.54,126200.0,44.6678,44.7311,44.5917,44.7058,126200.0
2010-08-30 14:30:00,70.54,70.64,70.43,70.43,187200.0,44.7058,44.7692,44.6361,44.6361,187200.0
2010-08-30 15:00:00,70.44,70.47,70.3,70.34,132000.0,44.6424,44.6614,44.5537,44.579,132000.0
2010-08-30 15:30:00,70.35,70.44,70.14,70.18,358300.0,44.5854,44.6424,44.4523,44.4776,358300.0
2010-08-31 09:30:00,69.93,70.18,69.62,70.01,273900.0,44.3192,44.4776,44.1227,44.3699,273900.0
2010-08-31 10:00:00,70.0,70.2,69.8,69.85,345700.0,44.3636,44.4903,44.2368,44.2685,345700.0
2010-08-31 10:30:00,69.86,69.98,69.59,69.65,122800.0,44.2748,44.3509,44.1037,44.1417,122800.0
2010-08-31 11:00:00,69.64,69.75,69.5,69.68,111200.0,44.1354,44.2051,44.0467,44.1607,111200.0
2010-08-31 11:30:00,69.7,69.99,69.65,69.9,66400.0,44.1734,44.3572,44.1417,44.3002,66400.0
2010-08-31 12:00:00,69.93,70.06,69.91,70.0,184200.0,44.3192,44.4016,44.3065,44.3636,184200.0
2010-08-31 12:30:00,70.0,70.02,69.78,69.79,40200.0,44.3636,44.3762,44.2241,44.2305,40200.0
2010-08-31 13:00:00,69.79,69.95,69.75,69.95,50800.0,44.2305,44.3319,44.2051,44.3319,50800.0
2010-08-31 13:30:00,69.95,70.03,69.84,70.01,59500.0,44.3319,44.3826,44.2621,44.3699,59500.0
2010-08-31 14:00:00,70.01,70.09,69.81,69.84,248700.0,44.3699,44.4206,44.2431,44.2621,248700.0
2010-08-31 14:30:00,69.84,69.85,69.38,69.45,299000.0,44.2621,44.2685,43.9706,44.015,299000.0
2010-08-31 15:00:00,69.44,69.59,69.38,69.49,145800.0,44.0086,44.1037,43.9706,44.0403,145800.0
2010-08-31 15:30:00,69.48,69.66,69.36,69.49,433300.0,44.034,44.1481,43.9579,44.0403,433300.0
2010-09-01 09:30:00,70.09,70.5,69.81,70.19,198700.0,44.4206,44.6804,44.2431,44.484,198700.0
2010-09-01 10:00:00,70.15,70.5,70.15,70.28,618300.0,44.4586,44.6804,44.4586,44.541,618300.0
2010-09-01 10:30:00,70.28,70.64,70.27,70.46,211000.0,44.541,44.7692,44.5347,44.6551,211000.0
2010-09-01 11:00:00,70.45,70.55,70.28,70.32,160800.0,44.6487,44.7121,44.541,44.5664,160800.0
2010-09-01 11:30:00,70.33,70.55,70.33,70.48,154800.0,44.5727,44.7121,44.5727,44.6678,154800.0
2010-09-01 12:00:00,70.47,70.49,70.11,70.16,181700.0,44.6614,44.6741,44.4333,44.465,181700.0
2010-09-01 12:30:00,70.16,70.21,70.15,70.19,97200.0,44.465,44.4966,44.4586,44.484,97200.0
2010-09-01 13:00:00,70.2,70.21,69.94,69.98,167900.0,44.4903,44.4966,44.3255,44.3509,167900.0
2010-09-01 13:30:00,69.99,70.2,69.99,70.13,139900.0,44.3572,44.4903,44.3572,44.4459,139900.0
2010-09-01 14:00:00,70.12,70.14,69.96,69.96,186600.0,44.4396,44.4523,44.3382,44.3382,186600.0
2010-09-01 14:30:00,69.97,70.0,69.85,69.86,178500.0,44.3445,44.3636,44.2685,44.2748,178500.0
2010-09-01 15:00:00,69.86,69.92,69.8,69.87,238300.0,44.2748,44.3128,44.2368,44.2812,238300.0
2010-09-01 15:30:00,69.86,69.96,69.78,69.9,543600.0,44.2748,44.3382,44.2241,44.3002,543600.0
2010-09-02 09:30:00,69.78,70.22,69.78,70.1,327800.0,44.2241,44.503,44.2241,44.4269,327800.0
2010-09-02 10:00:00,70.1,70.25,70.01,70.06,306300.0,44.4269,44.522,44.3699,44.4016,306300.0
2010-09-02 10:30:00,70.05,70.19,70.04,70.07,193400.0,44.3952,44.484,44.3889,44.4079,193400.0
2010-09-02 11:00:00,70.06,70.13,69.76,69.86,148900.0,44.4016,44.4459,44.2114,44.2748,148900.0
2010-09-02 11:30:00,69.86,69.94,69.82,69.83,255000.0,44.2748,44.3255,44.2495,44.2558,255000.0
2010-09-02 12:00:00,69.83,69.91,69.81,69.88,122700.0,44.2558,44.3065,44.2431,44.2875,122700.0
2010-09-02 12:30:00,69.87,69.89,69.65,69.68,175200.0,44.2812,44.2938,44.1417,44.1607,175200.0
2010-09-02 13:00:00,69.69,69.91,69.69,69.82,108100.0,44.1671,44.3065,44.1671,44.2495,108100.0
2010-09-02 13:30:00,69.82,70.1,69.8,70.1,121000.0,44.2495,44.4269,44.2368,44.4269,121000.0
2010-09-02 14:00:00,70.09,70.24,70.09,70.15,179600.0,44.4206,44.5157,44.4206,44.4586,179600.0
2010-09-02 14:30:00,70.15,70.23,70.1,70.15,139500.0,44.4586,44.5093,44.4269,44.4586,139500.0
2010-09-02 15:00:00,70.15,70.21,70.08,70.2,205900.0,44.4586,44.4966,44.4143,44.4903,205900.0
2010-09-02 15:30:00,70.2,70.29,70.18,70.28,397200.0,44.4903,44.5473,44.4776,44.541,397200.0
2010-09-03 09:30:00,70.78,70.93,70.51,70.82,222100.0,44.8579,44.953,44.6868,44.8832,222100.0
2010-09-03 10:00:00,70.79,70.86,70.5,70.51,208200.0,44.8642,44.9086,44.6804,44.6868,208200.0
2010-09-03 10:30:00,70.52,70.71,70.39,70.5,76300.0,44.6931,44.8135,44.6107,44.6804,76300.0
2010-09-03 11:00:00,70.53,70.71,70.42,70.56,91000.0,44.6994,44.8135,44.6297,44.7185,91000.0
2010-09-03 11:30:00,70.56,70.62,70.4,70.47,85400.0,44.7185,44.7565,44.6171,44.6614,85400.0
2010-09-03 12:00:00,70.48,70.5,70.38,70.48,38900.0,44.6678,44.6804,44.6044,44.6678,38900.0
2010-09-03 12:30:00,70.5,70.61,70.46,70.56,86100.0,44.6804,44.7501,44.6551,44.7185,86100.0
2010-09-03 13:00:00,70.56,70.62,70.54,70.54,80000.0,44.7185,44.7565,44.7058,44.7058,80000.0
2010-09-03 13:30:00,70.56,70.84,70.56,70.79,44800.0,44.7185,44.8959,44.7185,44.8642,44800.0
2010-09-03 14:00:00,70.78,70.79,70.64,70.65,189700.0,44.8579,44.8642,44.7692,44.7755,189700.0
2010-09-03 14:30:00,70.66,70.67,70.54,70.56,178900.0,44.7818,44.7882,44.7058,44.7185,178900.0
2010-09-03 15:00:00,70.56,70.69,70.56,70.65,211500.0,44.7185,44.8008,44.7185,44.7755,211500.0
2010-09-03 15:30:00,70.66,70.71,70.53,70.7,414500.0,44.7818,44.8135,44.6994,44.8072,414500.0
2010-09-07 09:30:00,70.66,70.7,70.1,70.11,161900.0,44.7818,44.8072,44.4269,44.4333,161900.0
2010-09-07 10:00:00,70.11,70.13,69.96,70.08,82000.0,44.4333,44.4459,44.3382,44.4143,82000.0
2010-09-07 10:30:00,70.09,70.28,70.05,70.18,104800.0,44.4206,44.541,44.3952,44.4776,104800.0
2010-09-07 11:00:00,70.18,70.27,70.1,70.23,70300.0,44.4776,44.5347,44.4269,44.5093,70300.0
2010-09-07 11:30:00,70.23,70.32,70.14,70.26,90300.0,44.5093,44.5664,44.4523,44.5283,90300.0
2010-09-07 12:00:00,70.26,70.27,70.13,70.24,71500.0,44.5283,44.5347,44.4459,44.5157,71500.0
2010-09-07 12:30:00,70.23,70.31,70.07,70.08,78700.0,44.5093,44.56,44.4079,44.4143,78700.0
2010-09-07 13:00:00,70.09,70.15,70.02,70.08,151000.0,44.4206,44.4586,44.3762,44.4143,151000.0
2010-09-07 13:30:00,70.09,70.17,70.08,70.1,49300.0,44.4206,44.4713,44.4143,44.4269,49300.0
2010-09-07 14:00:00,70.1,70.12,69.82,69.85,170200.0,44.4269,44.4396,44.2495,44.2685,170200.0
2010-09-07 14:30:00,69.85,69.86,69.6,69.6,116600.0,44.2685,44.2748,44.11,44.11,116600.0
2010-09-07 15:00:00,69.61,69.72,69.56,69.7,229200.0,44.1164,44.1861,44.0847,44.1734,229200.0
2010-09-07 15:30:00,69.7,69.79,69.49,69.59,497700.0,44.1734,44.2305,44.0403,44.1037,497700.0
2010-09-08 09:30:00,68.85,69.18,68.62,69.07,474800.0,43.6347,43.8439,43.489,43.7741,474800.0
2010-09-08 10:00:00,69.1,69.28,69.08,69.18,314500.0,43.7932,43.9072,43.7805,43.8439,314500.0
2010-09-08 10:30:00,69.19,69.33,69.15,69.25,168200.0,43.8502,43.9389,43.8249,43.8882,168200.0
2010-09-08 11:00:00,69.25,69.61,69.25,69.45,116100.0,43.8882,44.1164,43.8882,44.015,116100.0
2010-09-08 11:30:00,69.45,69.48,69.18,69.22,136300.0,44.015,44.034,43.8439,43.8692,136300.0
2010-09-08 12:00:00,69.22,69.25,69.1,69.14,84700.0,43.8692,43.8882,43.7932,43.8185,84700.0
2010-09-08 12:30:00,69.14,69.26,69.04,69.13,88100.0,43.8185,43.8946,43.7551,43.8122,88100.0
2010-09-08 13:00:00,69.14,69.22,69.07,69.14,68000.0,43.8185,43.8692,43.7741,43.8185,68000.0
2010-09-08 13:30:00,69.15,69.22,69.06,69.15,297200.0,43.8249,43.8692,43.7678,43.8249,297200.0
2010-09-08 14:00:00,69.14,69.14,68.83,68.93,166500.0,43.8185,43.8185,43.622,43.6854,166500.0
2010-09-08 14:30:00,68.92,69.02,68.92,69.0,190300.0,43.6791,43.7425,43.6791,43.7298,190300.0
2010-09-08 15:00:00,69.0,69.09,68.91,69.07,405800.0,43.7298,43.7868,43.6727,43.7741,405800.0
2010-09-08 15:30:00,69.07,69.22,68.83,68.91,667600.0,43.7741,43.8692,43.622,43.6727,667600.0
2010-09-09 09:30:00,69.7,69.75,69.4,69.65,151500.0,44.1734,44.2051,43.9833,44.1417,151500.0
2010-09-09 10:00:00,69.65,69.75,69.46,69.71,111200.0,44.1417,44.2051,44.0213,44.1798,111200.0
2010-09-09 10:30:00,69.7,69.71,69.4,69.4,111000.0,44.1734,44.1798,43.9833,43.9833,111000.0
2010-09-09 11:00:00,69.4,69.65,69.4,69.62,72900.0,43.9833,44.1417,43.9833,44.1227,72900.0
2010-09-09 11:30:00,69.63,69.75,69.59,69.63,52200.0,44.1291,44.2051,44.1037,44.1291,52200.0
2010-09-09 12:00:00,69.62,69.81,69.59,69.81,137600.0,44.1227,44.2431,44.1037,44.2431,137600.0
2010-09-09 12:30:00,69.81,69.93,69.6,69.6,217800.0,44.2431,44.3192,44.11,44.11,217800.0
2010-09-09 13:00:00,69.6,69.71,69.49,69.49,145400.0,44.11,44.1798,44.0403,44.0403,145400.0
2010-09-09 13:30:00,69.49,69.56,69.33,69.39,116100.0,44.0403,44.0847,43.9389,43.977,116100.0
2010-09-09 14:00:00,69.39,69.42,69.15,69.2,109100.0,43.977,43.996,43.8249,43.8565,109100.0
2010-09-09 14:30:00,69.2,69.47,69.17,69.39,78100.0,43.8565,44.0277,43.8375,43.977,78100.0
2010-09-09 15:00:00,69.39,69.61,69.37,69.56,126400.0,43.977,44.1164,43.9643,44.0847,126400.0
2010-09-09 15:30:00,69.57,69.58,69.37,69.4,309000.0,44.091,44.0974,43.9643,43.9833,309000.0
2010-09-10 09:30:00,69.39,70.0,69.19,69.98,187400.0,43.977,44.3636,43.8502,44.3509,187400.0
2010-09-10 10:00:00,69.96,70.05,69.85,70.0,183800.0,44.3382,44.3952,44.2685,44.3636,183800.0
2010-09-10 10:30:00,70.0,70.32,70.0,70.22,206400.0,44.3636,44.5664,44.3636,44.503,206400.0
2010-09-10 11:00:00,70.23,70.26,70.08,70.22,75900.0,44.5093,44.5283,44.4143,44.503,75900.0
2010-09-10 11:30:00,70.23,70.28,70.05,70.1,171200.0,44.5093,44.541,44.3952,44.4269,171200.0
2010-09-10 12:00:00,70.09,70.19,70.02,70.12,174100.0,44.4206,44.484,44.3762,44.4396,174100.0
2010-09-10 12:30:00,70.12,70.14,70.08,70.09,77300.0,44.4396,44.4523,44.4143,44.4206,77300.0
2010-09-10 13:00:00,70.1,70.14,70.09,70.12,103800.0,44.4269,44.4523,44.4206,44.4396,103800.0
2010-09-10 13:30:00,70.12,70.25,70.07,70.25,91300.0,44.4396,44.522,44.4079,44.522,91300.0
2010-09-10 14:00:00,70.25,70.41,70.24,70.38,101600.0,44.522,44.6234,44.5157,44.6044,101600.0
2010-09-10 14:30:00,70.4,70.5,70.38,70.47,149300.0,44.6171,44.6804,44.6044,44.6614,149300.0
2010-09-10 15:00:00,70.48,70.52,70.44,70.5,198400.0,44.6678,44.6931,44.6424,44.6804,198400.0
2010-09-10 15:30:00,70.5,70.56,70.29,70.43,409400.0,44.6804,44.7185,44.5473,44.6361,409400.0
2010-09-13 09:30:00,71.07,71.18,70.12,70.14,233800.0,45.0417,45.1114,44.4396,44.4523,233800.0
2010-09-13 10:00:00,70.13,70.32,69.96,69.98,172000.0,44.4459,44.5664,44.3382,44.3509,172000.0
2010-09-13 10:30:00,69.98,70.14,69.91,70.01,145100.0,44.3509,44.4523,44.3065,44.3699,145100.0
2010-09-13 11:00:00,70.02,70.05,69.56,69.58,206200.0,44.3762,44.3952,44.0847,44.0974,206200.0
2010-09-13 11:30:00,69.6,69.62,69.41,69.43,135100.0,44.11,44.1227,43.9896,44.0023,135100.0
2010-09-13 12:00:00,69.44,69.44,69.1,69.17,145100.0,44.0086,44.0086,43.7932,43.8375,145100.0
2010-09-13 12:30:00,69.18,69.42,69.07,69.32,135500.0,43.8439,43.996,43.7741,43.9326,135500.0
2010-09-13 13:00:00,69.33,69.54,69.32,69.49,80000.0,43.9389,44.072,43.9326,44.0403,80000.0
2010-09-13 13:30:00,69.5,69.58,69.39,69.4,79700.0,44.0467,44.0974,43.977,43.9833,79700.0
2010-09-13 14:00:00,69.41,69.41,69.11,69.22,119500.0,43.9896,43.9896,43.7995,43.8692,119500.0
2010-09-13 14:30:00,69.22,69.27,69.14,69.2,106800.0,43.8692,43.9009,43.8185,43.8565,106800.0
2010-09-13 15:00:00,69.21,69.45,69.16,69.45,313600.0,43.8629,44.015,43.8312,44.015,313600.0
2010-09-13 15:30:00,69.45,69.53,69.39,69.47,533800.0,44.015,44.0657,43.977,44.0277,533800.0
2010-09-14 09:30:00,69.45,69.58,68.67,68.77,318900.0,44.015,44.0974,43.5206,43.584,318900.0
2010-09-14 10:00:00,68.77,69.03,68.64,68.67,232900.0,43.584,43.7488,43.5016,43.5206,232900.0
2010-09-14 10:30:00,68.67,68.79,68.67,68.75,199000.0,43.5206,43.5967,43.5206,43.5713,199000.0
2010-09-14 11:00:00,68.73,68.92,68.68,68.9,146600.0,43.5587,43.6791,43.527,43.6664,146600.0
2010-09-14 11:30:00,68.89,69.0,68.88,68.94,183100.0,43.6601,43.7298,43.6537,43.6918,183100.0
2010-09-14 12:00:00,68.93,68.95,68.8,68.83,200000.0,43.6854,43.6981,43.603,43.622,200000.0
2010-09-14 12:30:00,68.83,68.86,68.69,68.81,160300.0,43.622,43.6411,43.5333,43.6094,160300.0
2010-09-14 13:00:00,68.81,68.84,68.75,68.78,156300.0,43.6094,43.6284,43.5713,43.5904,156300.0
2010-09-14 13:30:00,68.78,68.8,68.54,68.56,166400.0,43.5904,43.603,43.4383,43.4509,166400.0
2010-09-14 14:00:00,68.55,68.62,68.41,68.52,170200.0,43.4446,43.489,43.3559,43.4256,170200.0
2010-09-14 14:30:00,68.53,68.84,68.52,68.71,176600.0,43.4319,43.6284,43.4256,43.546,176600.0
2010-09-14 15:00:00,68.7,68.74,68.56,68.58,182400.0,43.5397,43.565,43.4509,43.4636,182400.0
2010-09-14 15:30:00,68.58,68.78,68.47,68.49,479100.0,43.4636,43.5904,43.3939,43.4066,479100.0
2010-09-15 09:30:00,68.41,68.62,68.19,68.35,257600.0,43.3559,43.489,43.2164,43.3178,257600.0
2010-09-15 10:00:00,68.35,68.55,68.35,68.5,205900.0,43.3178,43.4446,43.3178,43.4129,205900.0
2010-09-15 10:30:00,68.5,68.74,68.49,68.74,127300.0,43.4129,43.565,43.4066,43.565,127300.0
2010-09-15 11:00:00,68.74,68.74,68.5,68.55,96600.0,43.565,43.565,43.4129,43.4446,96600.0
2010-09-15 11:30:00,68.55,68.65,68.5,68.59,69900.0,43.4446,43.508,43.4129,43.4699,69900.0
2010-09-15 12:00:00,68.6,68.65,68.52,68.65,99100.0,43.4763,43.508,43.4256,43.508,99100.0
2010-09-15 12:30:00,68.65,68.76,68.52,68.71,119700.0,43.508,43.5777,43.4256,43.546,119700.0
2010-09-15 13:00:00,68.71,68.77,68.68,68.71,106400.0,43.546,43.584,43.527,43.546,106400.0
2010-09-15 13:30:00,68.7,68.73,68.59,68.65,94700.0,43.5397,43.5587,43.4699,43.508,94700.0
2010-09-15 14:00:00,68.65,68.65,68.45,68.48,70700.0,43.508,43.508,43.3812,43.4002,70700.0
2010-09-15 14:30:00,68.47,68.49,68.31,68.4,89100.0,43.3939,43.4066,43.2925,43.3495,89100.0
2010-09-15 15:00:00,68.4,68.67,68.4,68.64,144000.0,43.3495,43.5206,43.3495,43.5016,144000.0
2010-09-15 15:30:00,68.65,68.68,68.45,68.48,372400.0,43.508,43.527,43.3812,43.4002,372400.0
2010-09-16 09:30:00,68.38,68.84,68.26,68.57,145100.0,43.3369,43.6284,43.2608,43.4573,145100.0
2010-09-16 10:00:00,68.55,68.72,68.32,68.46,106400.0,43.4446,43.5523,43.2988,43.3876,106400.0
2010-09-16 10:30:00,68.45,68.62,68.37,68.56,82500.0,43.3812,43.489,43.3305,43.4509,82500.0
2010-09-16 11:00:00,68.55,68.58,68.49,68.54,61800.0,43.4446,43.4636,43.4066,43.4383,61800.0
2010-09-16 11:30:00,68.53,68.55,68.41,68.48,63600.0,43.4319,43.4446,43.3559,43.4002,63600.0
2010-09-16 12:00:00,68.49,68.66,68.48,68.6,98600.0,43.4066,43.5143,43.4002,43.4763,98600.0
2010-09-16 12:30:00,68.6,68.66,68.59,68.64,65900.0,43.4763,43.5143,43.4699,43.5016,65900.0
2010-09-16 13:00:00,68.63,68.64,68.58,68.59,56600.0,43.4953,43.5016,43.4636,43.4699,56600.0
2010-09-16 13:30:00,68.6,68.65,68.53,68.63,57700.0,43.4763,43.508,43.4319,43.4953,57700.0
2010-09-16 14:00:00,68.62,68.75,68.6,68.67,83700.0,43.489,43.5713,43.4763,43.5206,83700.0
2010-09-16 14:30:00,68.67,68.67,68.62,68.64,92500.0,43.5206,43.5206,43.489,43.5016,92500.0
2010-09-16 15:00:00,68.65,68.78,68.64,68.78,152000.0,43.508,43.5904,43.5016,43.5904,152000.0
2010-09-16 15:30:00,68.78,68.83,68.49,68.54,300600.0,43.5904,43.622,43.4066,43.4383,300600.0
2010-09-17 09:30:00,68.81,69.6,68.77,69.32,509600.0,43.6094,44.11,43.584,43.9326,509600.0
2010-09-17 10:00:00,69.31,69.56,69.04,69.53,169000.0,43.9263,44.0847,43.7551,44.0657,169000.0
2010-09-17 10:30:00,69.53,69.84,69.46,69.74,138200.0,44.0657,44.2621,44.0213,44.1988,138200.0
2010-09-17 11:00:00,69.74,70.05,69.74,69.98,149800.0,44.1988,44.3952,44.1988,44.3509,149800.0
2010-09-17 11:30:00,69.97,70.08,69.97,69.99,196700.0,44.3445,44.4143,44.3445,44.3572,196700.0
2010-09-17 12:00:00,69.99,70.13,69.92,69.96,140900.0,44.3572,44.4459,44.3128,44.3382,140900.0
2010-09-17 12:30:00,69.96,69.96,69.79,69.83,70600.0,44.3382,44.3382,44.2305,44.2558,70600.0
2010-09-17 13:00:00,69.83,69.93,69.82,69.91,46200.0,44.2558,44.3192,44.2495,44.3065,46200.0
2010-09-17 13:30:00,69.9,70.11,69.88,70.01,94600.0,44.3002,44.4333,44.2875,44.3699,94600.0
2010-09-17 14:00:00,70.0,70.01,69.78,69.8,112300.0,44.3636,44.3699,44.2241,44.2368,112300.0
2010-09-17 14:30:00,69.8,70.0,69.79,69.96,114300.0,44.2368,44.3636,44.2305,44.3382,114300.0
2010-09-17 15:00:00,69.97,69.97,69.67,69.71,133500.0,44.3445,44.3445,44.1544,44.1798,133500.0
2010-09-17 15:30:00,69.71,69.84,69.66,69.74,517500.0,44.1798,44.2621,44.1481,44.1988,517500.0
2010-09-20 09:30:00,70.0,70.04,69.52,70.01,219300.0,44.3636,44.3889,44.0593,44.3699,219300.0
2010-09-20 10:00:00,70.01,70.5,70.0,70.37,472600.0,44.3699,44.6804,44.3636,44.598,472600.0
2010-09-20 10:30:00,70.37,70.83,70.36,70.82,122900.0,44.598,44.8896,44.5917,44.8832,122900.0
2010-09-20 11:00:00,70.82,70.92,70.66,70.67,168700.0,44.8832,44.9466,44.7818,44.7882,168700.0
2010-09-20 11:30:00,70.67,70.77,70.65,70.69,137300.0,44.7882,44.8515,44.7755,44.8008,137300.0
2010-09-20 12:00:00,70.7,70.7,70.37,70.37,188900.0,44.8072,44.8072,44.598,44.598,188900.0
2010-09-20 12:30:00,70.37,70.42,70.35,70.4,170500.0,44.598,44.6297,44.5854,44.6171,170500.0
2010-09-20 13:00:00,70.4,70.44,70.36,70.38,132600.0,44.6171,44.6424,44.5917,44.6044,132600.0
2010-09-20 13:30:00,70.38,70.43,70.35,70.36,140900.0,44.6044,44.6361,44.5854,44.5917,140900.0
2010-09-20 14:00:00,70.37,70.47,70.36,70.4,223700.0,44.598,44.6614,44.5917,44.6171,223700.0
2010-09-20 14:30:00,70.41,70.78,70.39,70.74,152300.0,44.6234,44.8579,44.6107,44.8325,152300.0
2010-09-20 15:00:00,70.76,70.82,70.63,70.63,192000.0,44.8452,44.8832,44.7628,44.7628,192000.0
2010-09-20 15:30:00,70.64,70.85,70.63,70.69,349600.0,44.7692,44.9023,44.7628,44.8008,349600.0
2010-09-21 09:30:00,70.58,71.0,70.51,70.94,152100.0,44.7311,44.9973,44.6868,44.9593,152100.0
2010-09-21 10:00:00,70.93,71.13,70.93,71.1,163300.0,44.953,45.0797,44.953,45.0607,163300.0
2010-09-21 10:30:00,71.1,71.19,70.97,71.15,110400.0,45.0607,45.1177,44.9783,45.0924,110400.0
2010-09-21 11:00:00,71.14,71.28,71.11,71.19,105300.0,45.086,45.1748,45.067,45.1177,105300.0
2010-09-21 11:30:00,71.19,71.35,71.17,71.33,91400.0,45.1177,45.2191,45.1051,45.2065,91400.0
2010-09-21 12:00:00,71.32,71.39,71.29,71.36,77200.0,45.2001,45.2445,45.1811,45.2255,77200.0
2010-09-21 12:30:00,71.36,71.51,71.36,71.51,135700.0,45.2255,45.3205,45.2255,45.3205,135700.0
2010-09-21 13:00:00,71.5,71.6,71.49,71.59,142600.0,45.3142,45.3776,45.3079,45.3712,142600.0
2010-09-21 13:30:00,71.58,71.71,71.55,71.63,106100.0,45.3649,45.4473,45.3459,45.3966,106100.0
2010-09-21 14:00:00,71.63,71.99,71.38,71.56,396800.0,45.3966,45.6247,45.2381,45.3522,396800.0
2010-09-21 14:30:00,71.56,72.06,71.55,71.63,557300.0,45.3522,45.6691,45.3459,45.3966,557300.0
2010-09-21 15:00:00,71.64,71.79,71.45,71.72,371200.0,45.4029,45.498,45.2825,45.4536,371200.0
2010-09-21 15:30:00,71.71,71.71,71.5,71.64,458000.0,45.4473,45.4473,45.3142,45.4029,458000.0
2010-09-22 09:30:00,71.35,72.16,71.21,72.06,213100.0,45.2191,45.7325,45.1304,45.6691,213100.0
2010-09-22 10:00:00,72.06,72.3,71.88,72.0,257000.0,45.6691,45.8212,45.555,45.6311,257000.0
2010-09-22 10:30:00,71.99,72.1,71.81,72.09,182700.0,45.6247,45.6945,45.5107,45.6881,182700.0
2010-09-22 11:00:00,72.09,72.1,71.88,71.97,200700.0,45.6881,45.6945,45.555,45.6121,200700.0
2010-09-22 11:30:00,71.97,72.06,71.94,71.98,170500.0,45.6121,45.6691,45.5931,45.6184,170500.0
2010-09-22 12:00:00,71.99,72.15,71.93,71.96,123500.0,45.6247,45.7261,45.5867,45.6057,123500.0
2010-09-22 12:30:00,71.95,72.13,71.94,72.08,134900.0,45.5994,45.7135,45.5931,45.6818,134900.0
2010-09-22 13:00:00,72.07,72.09,71.95,71.97,147000.0,45.6754,45.6881,45.5994,45.6121,147000.0
2010-09-22 13:30:00,71.97,72.19,71.96,72.07,81400.0,45.6121,45.7515,45.6057,45.6754,81400.0
2010-09-22 14:00:00,72.06,72.08,72.0,72.06,109600.0,45.6691,45.6818,45.6311,45.6691,109600.0
2010-09-22 14:30:00,72.05,72.27,72.04,72.17,156800.0,45.6628,45.8022,45.6564,45.7388,156800.0
2010-09-22 15:00:00,72.17,72.17,71.86,71.95,196800.0,45.7388,45.7388,45.5424,45.5994,196800.0
2010-09-22 15:30:00,71.95,71.99,71.79,71.81,456300.0,45.5994,45.6247,45.498,45.5107,456300.0
2010-09-23 09:30:00,71.39,71.57,71.2,71.46,173600.0,45.2445,45.3586,45.1241,45.2888,173600.0
2010-09-23 10:00:00,71.47,71.99,71.47,71.98,200000.0,45.2952,45.6247,45.2952,45.6184,200000.0
2010-09-23 10:30:00,71.97,72.05,71.76,71.82,69400.0,45.6121,45.6628,45.479,45.517,69400.0
2010-09-23 11:00:00,71.8,71.82,71.67,71.76,75900.0,45.5043,45.517,45.4219,45.479,75900.0
2010-09-23 11:30:00,71.76,72.12,71.76,72.0,166300.0,45.479,45.7071,45.479,45.6311,166300.0
2010-09-23 12:00:00,72.01,72.03,71.82,71.84,106000.0,45.6374,45.6501,45.517,45.5297,106000.0
2010-09-23 12:30:00,71.83,71.89,71.79,71.82,86500.0,45.5233,45.5614,45.498,45.517,86500.0
2010-09-23 13:00:00,71.82,72.11,71.82,72.0,220100.0,45.517,45.7008,45.517,45.6311,220100.0
2010-09-23 13:30:00,72.0,72.04,71.98,72.0,79900.0,45.6311,45.6564,45.6184,45.6311,79900.0
2010-09-23 14:00:00,72.0,72.14,71.98,72.06,221900.0,45.6311,45.7198,45.6184,45.6691,221900.0
2010-09-23 14:30:00,72.06,72.16,71.9,71.92,162600.0,45.6691,45.7325,45.5677,45.5804,162600.0
2010-09-23 15:00:00,71.9,71.96,71.72,71.75,235700.0,45.5677,45.6057,45.4536,45.4726,235700.0
2010-09-23 15:30:00,71.75,71.78,71.64,71.7,448600.0,45.4726,45.4917,45.4029,45.441,448600.0
2010-09-24 09:30:00,71.71,72.74,71.31,72.74,499300.0,45.4473,46.1001,45.1938,46.1001,499300.0
2010-09-24 10:00:00,72.71,72.85,72.43,72.58,256900.0,46.0811,46.1698,45.9036,45.9987,256900.0
2010-09-24 10:30:00,72.6,72.9,72.56,72.8,175800.0,46.0113,46.2015,45.986,46.1381,175800.0
2010-09-24 11:00:00,72.79,73.0,72.74,72.76,142700.0,46.1318,46.2648,46.1001,46.1127,142700.0
2010-09-24 11:30:00,72.77,72.84,72.63,72.68,130700.0,46.1191,46.1634,46.0304,46.062,130700.0
2010-09-24 12:00:00,72.68,72.68,72.51,72.66,107600.0,46.062,46.062,45.9543,46.0494,107600.0
2010-09-24 12:30:00,72.66,73.0,72.57,73.0,151600.0,46.0494,46.2648,45.9923,46.2648,151600.0
2010-09-24 13:00:00,72.99,73.01,72.89,72.9,138200.0,46.2585,46.2712,46.1951,46.2015,138200.0
2010-09-24 13:30:00,72.9,72.94,72.81,72.85,123800.0,46.2015,46.2268,46.1444,46.1698,123800.0
2010-09-24 14:00:00,72.85,73.02,72.81,73.01,129400.0,46.1698,46.2775,46.1444,46.2712,129400.0
2010-09-24 14:30:00,73.01,73.19,73.01,73.18,171500.0,46.2712,46.3853,46.2712,46.3789,171500.0
2010-09-24 15:00:00,73.18,73.19,73.04,73.07,156500.0,46.3789,46.3853,46.2902,46.3092,156500.0
2010-09-24 15:30:00,73.08,73.17,73.05,73.08,370500.0,46.3155,46.3726,46.2965,46.3155,370500.0
2010-09-27 09:30:00,73.24,73.45,72.45,72.51,392500.0,46.4169,46.55,45.9163,45.9543,392500.0
2010-09-27 10:00:00,72.52,72.6,72.39,72.52,179200.0,45.9606,46.0113,45.8782,45.9606,179200.0
2010-09-27 10:30:00,72.5,72.62,72.43,72.5,123900.0,45.948,46.024,45.9036,45.948,123900.0
2010-09-27 11:00:00,72.5,72.59,72.43,72.53,87100.0,45.948,46.005,45.9036,45.967,87100.0
2010-09-27 11:30:00,72.54,72.62,72.43,72.45,90100.0,45.9733,46.024,45.9036,45.9163,90100.0
2010-09-27 12:00:00,72.45,72.54,72.41,72.5,102300.0,45.9163,45.9733,45.8909,45.948,102300.0
2010-09-27 12:30:00,72.51,72.61,72.47,72.51,108100.0,45.9543,46.0177,45.929,45.9543,108100.0
2010-09-27 13:00:00,72.51,72.63,72.45,72.51,122100.0,45.9543,46.0304,45.9163,45.9543,122100.0
2010-09-27 13:30:00,72.51,72.62,72.47,72.5,138300.0,45.9543,46.024,45.929,45.948,138300.0
2010-09-27 14:00:00,72.5,72.54,72.43,72.52,151400.0,45.948,45.9733,45.9036,45.9606,151400.0
2010-09-27 14:30:00,72.53,72.61,72.45,72.5,127800.0,45.967,46.0177,45.9163,45.948,127800.0
2010-09-27 15:00:00,72.49,72.55,72.43,72.5,240500.0,45.9416,45.9797,45.9036,45.948,240500.0
2010-09-27 15:30:00,72.5,72.51,72.36,72.38,383400.0,45.948,45.9543,45.8592,45.8719,383400.0
2010-09-28 09:30:00,72.51,72.51,72.01,72.08,210700.0,45.9543,45.9543,45.6374,45.6818,210700.0
2010-09-28 10:00:00,72.08,72.27,71.87,72.25,256800.0,45.6818,45.8022,45.5487,45.7895,256800.0
2010-09-28 10:30:00,72.27,72.35,72.02,72.07,129900.0,45.8022,45.8529,45.6438,45.6754,129900.0
2010-09-28 11:00:00,72.07,72.12,72.0,72.1,137600.0,45.6754,45.7071,45.6311,45.6945,137600.0
2010-09-28 11:30:00,72.1,72.25,71.91,71.93,132700.0,45.6945,45.7895,45.574,45.5867,132700.0
2010-09-28 12:00:00,71.94,72.14,71.82,72.13,86200.0,45.5931,45.7198,45.517,45.7135,86200.0
2010-09-28 12:30:00,72.12,72.14,71.97,72.0,44100.0,45.7071,45.7198,45.6121,45.6311,44100.0
2010-09-28 13:00:00,72.01,72.06,71.94,72.04,92200.0,45.6374,45.6691,45.5931,45.6564,92200.0
2010-09-28 13:30:00,72.05,72.26,72.04,72.24,87400.0,45.6628,45.7959,45.6564,45.7832,87400.0
2010-09-28 14:00:00,72.24,72.25,72.11,72.11,47100.0,45.7832,45.7895,45.7008,45.7008,47100.0
2010-09-28 14:30:00,72.11,72.19,71.95,72.03,90600.0,45.7008,45.7515,45.5994,45.6501,90600.0
2010-09-28 15:00:00,72.03,72.34,72.02,72.24,93700.0,45.6501,45.8466,45.6438,45.7832,93700.0
2010-09-28 15:30:00,72.24,72.6,72.23,72.44,219500.0,45.7832,46.0113,45.7768,45.9099,219500.0
2010-09-29 09:30:00,72.16,72.4,71.76,71.81,160400.0,45.7325,45.8846,45.479,45.5107,160400.0
2010-09-29 10:00:00,71.81,71.92,71.6,71.69,612600.0,45.5107,45.5804,45.3776,45.4346,612600.0
2010-09-29 10:30:00,71.69,71.86,71.33,71.39,331900.0,45.4346,45.5424,45.2065,45.2445,331900.0
2010-09-29 11:00:00,71.39,71.54,71.33,71.52,318500.0,45.2445,45.3395,45.2065,45.3269,318500.0
2010-09-29 11:30:00,71.53,71.75,71.52,71.72,170800.0,45.3332,45.4726,45.3269,45.4536,170800.0
2010-09-29 12:00:00,71.73,71.87,71.71,71.75,165000.0,45.46,45.5487,45.4473,45.4726,165000.0
2010-09-29 12:30:00,71.75,71.79,71.69,71.7,112000.0,45.4726,45.498,45.4346,45.441,112000.0
2010-09-29 13:00:00,71.7,71.71,71.55,71.71,117500.0,45.441,45.4473,45.3459,45.4473,117500.0
2010-09-29 13:30:00,71.71,71.84,71.71,71.77,172900.0,45.4473,45.5297,45.4473,45.4853,172900.0
2010-09-29 14:00:00,71.78,71.93,71.77,71.82,118500.0,45.4917,45.5867,45.4853,45.517,118500.0
2010-09-29 14:30:00,71.82,72.03,71.79,72.03,148400.0,45.517,45.6501,45.498,45.6501,148400.0
2010-09-29 15:00:00,72.02,72.04,71.82,71.9,163200.0,45.6438,45.6564,45.517,45.5677,163200.0
2010-09-29 15:30:00,71.9,71.93,71.77,71.84,552700.0,45.5677,45.5867,45.4853,45.5297,552700.0
2010-09-30 09:30:00,72.33,72.49,72.0,72.3,260600.0,45.8402,45.9416,45.6311,45.8212,260600.0
2010-09-30 10:00:00,72.3,72.3,71.92,71.99,281200.0,45.8212,45.8212,45.5804,45.6247,281200.0
2010-09-30 10:30:00,71.99,72.03,71.81,71.86,165600.0,45.6247,45.6501,45.5107,45.5424,165600.0
2010-09-30 11:00:00,71.85,71.96,71.47,71.48,203300.0,45.536,45.6057,45.2952,45.3015,203300.0
2010-09-30 11:30:00,71.47,71.49,71.1,71.4,293300.0,45.2952,45.3079,45.0607,45.2508,293300.0
2010-09-30 12:00:00,71.4,71.43,71.2,71.29,131800.0,45.2508,45.2698,45.1241,45.1811,131800.0
2010-09-30 12:30:00,71.3,71.55,71.27,71.51,124000.0,45.1874,45.3459,45.1684,45.3205,124000.0
2010-09-30 13:00:00,71.51,71.62,71.38,71.44,201000.0,45.3205,45.3902,45.2381,45.2762,201000.0
2010-09-30 13:30:00,71.44,71.67,71.4,71.67,145000.0,45.2762,45.4219,45.2508,45.4219,145000.0
2010-09-30 14:00:00,71.66,71.72,71.47,71.65,174000.0,45.4156,45.4536,45.2952,45.4093,174000.0
2010-09-30 14:30:00,71.65,71.84,71.6,71.68,210300.0,45.4093,45.5297,45.3776,45.4283,210300.0
2010-09-30 15:00:00,71.68,71.73,71.54,71.7,204900.0,45.4283,45.46,45.3395,45.441,204900.0
2010-09-30 15:30:00,71.7,71.73,71.18,71.19,716500.0,45.441,45.46,45.1114,45.1177,716500.0
2010-10-01 09:30:00,71.53,71.55,70.91,70.95,482900.0,45.3332,45.3459,44.9403,44.9656,482900.0
2010-10-01 10:00:00,70.95,71.11,70.47,70.64,795500.0,44.9656,45.067,44.6614,44.7692,795500.0
2010-10-01 10:30:00,70.64,70.64,70.16,70.55,536700.0,44.7692,44.7692,44.465,44.7121,536700.0
2010-10-01 11:00:00,70.55,70.67,70.47,70.5,631300.0,44.7121,44.7882,44.6614,44.6804,631300.0
2010-10-01 11:30:00,70.49,70.61,70.42,70.45,205100.0,44.6741,44.7501,44.6297,44.6487,205100.0
2010-10-01 12:00:00,70.46,70.48,70.27,70.29,146800.0,44.6551,44.6678,44.5347,44.5473,146800.0
2010-10-01 12:30:00,70.29,70.29,70.05,70.08,211900.0,44.5473,44.5473,44.3952,44.4143,211900.0
2010-10-01 13:00:00,70.09,70.14,70.0,70.0,322800.0,44.4206,44.4523,44.3636,44.3636,322800.0
2010-10-01 13:30:00,70.01,70.02,69.4,69.49,722400.0,44.3699,44.3762,43.9833,44.0403,722400.0
2010-10-01 14:00:00,69.51,69.59,69.4,69.4,698000.0,44.053,44.1037,43.9833,43.9833,698000.0
2010-10-01 14:30:00,69.41,69.57,69.2,69.35,780600.0,43.9896,44.091,43.8565,43.9516,780600.0
2010-10-01 15:00:00,69.35,69.51,69.0,69.38,934800.0,43.9516,44.053,43.7298,43.9706,934800.0
2010-10-01 15:30:00,69.38,69.6,69.32,69.54,791600.0,43.9706,44.11,43.9326,44.072,791600.0
2010-10-04 09:30:00,69.63,70.54,69.6,70.35,288600.0,44.1291,44.7058,44.11,44.5854,288600.0
2010-10-04 10:00:00,70.33,70.46,70.06,70.18,152900.0,44.5727,44.6551,44.4016,44.4776,152900.0
2010-10-04 10:30:00,70.18,70.24,69.99,70.12,207200.0,44.4776,44.5157,44.3572,44.4396,207200.0
2010-10-04 11:00:00,70.12,70.13,69.95,70.11,241500.0,44.4396,44.4459,44.3319,44.4333,241500.0
2010-10-04 11:30:00,70.1,70.1,69.75,69.75,152300.0,44.4269,44.4269,44.2051,44.2051,152300.0
2010-10-04 12:00:00,69.74,69.83,69.64,69.74,227800.0,44.1988,44.2558,44.1354,44.1988,227800.0
2010-10-04 12:30:00,69.75,69.78,69.39,69.56,281000.0,44.2051,44.2241,43.977,44.0847,281000.0
2010-10-04 13:00:00,69.55,69.72,69.53,69.56,356500.0,44.0784,44.1861,44.0657,44.0847,356500.0
2010-10-04 13:30:00,69.58,69.6,69.47,69.53,201500.0,44.0974,44.11,44.0277,44.0657,201500.0
2010-10-04 14:00:00,69.52,69.57,69.3,69.35,143500.0,44.0593,44.091,43.9199,43.9516,143500.0
2010-10-04 14:30:00,69.34,69.55,69.33,69.42,400800.0,43.9453,44.0784,43.9389,43.996,400800.0
2010-10-04 15:00:00,69.42,69.56,69.38,69.41,221600.0,43.996,44.0847,43.9706,43.9896,221600.0
2010-10-04 15:30:00,69.41,69.46,69.25,69.4,321300.0,43.9896,44.0213,43.8882,43.9833,321300.0
2010-10-05 09:30:00,69.96,70.09,69.35,69.81,407900.0,44.3382,44.4206,43.9516,44.2431,407900.0
2010-10-05 10:00:00,69.8,69.8,69.45,69.73,474000.0,44.2368,44.2368,44.015,44.1924,474000.0
2010-10-05 10:30:00,69.74,70.15,69.71,70.02,212600.0,44.1988,44.4586,44.1798,44.3762,212600.0
2010-10-05 11:00:00,70.01,70.25,70.0,70.2,191800.0,44.3699,44.522,44.3636,44.4903,191800.0
2010-10-05 11:30:00,70.18,70.57,70.18,70.35,214800.0,44.4776,44.7248,44.4776,44.5854,214800.0
2010-10-05 12:00:00,70.35,70.62,70.35,70.44,100500.0,44.5854,44.7565,44.5854,44.6424,100500.0
2010-10-05 12:30:00,70.45,70.46,70.36,70.38,111000.0,44.6487,44.6551,44.5917,44.6044,111000.0
2010-10-05 13:00:00,70.38,70.64,70.37,70.6,91000.0,44.6044,44.7692,44.598,44.7438,91000.0
2010-10-05 13:30:00,70.6,70.82,70.58,70.81,117800.0,44.7438,44.8832,44.7311,44.8769,117800.0
2010-10-05 14:00:00,70.8,70.83,70.6,70.71,90500.0,44.8706,44.8896,44.7438,44.8135,90500.0
2010-10-05 14:30:00,70.71,70.87,70.66,70.71,105100.0,44.8135,44.9149,44.7818,44.8135,105100.0
2010-10-05 15:00:00,70.72,70.85,70.68,70.81,153200.0,44.8199,44.9023,44.7945,44.8769,153200.0
2010-10-05 15:30:00,70.82,70.82,70.54,70.55,293500.0,44.8832,44.8832,44.7058,44.7121,293500.0
2010-10-06 09:30:00,70.38,71.08,70.38,71.02,263600.0,44.6044,45.048,44.6044,45.01,263600.0
2010-10-06 10:00:00,71.06,71.4,71.03,71.36,180500.0,45.0353,45.2508,45.0163,45.2255,180500.0
2010-10-06 10:30:00,71.33,71.35,71.13,71.35,181300.0,45.2065,45.2191,45.0797,45.2191,181300.0
2010-10-06 11:00:00,71.35,71.5,71.3,71.41,130000.0,45.2191,45.3142,45.1874,45.2572,130000.0
2010-10-06 11:30:00,71.4,71.44,71.25,71.3,99500.0,45.2508,45.2762,45.1558,45.1874,99500.0
2010-10-06 12:00:00,71.31,71.37,71.25,71.3,128600.0,45.1938,45.2318,45.1558,45.1874,128600.0
2010-10-06 12:30:00,71.3,71.32,71.25,71.28,55500.0,45.1874,45.2001,45.1558,45.1748,55500.0
2010-10-06 13:00:00,71.27,71.3,71.12,71.28,215500.0,45.1684,45.1874,45.0734,45.1748,215500.0
2010-10-06 13:30:00,71.29,71.42,71.21,71.42,89400.0,45.1811,45.2635,45.1304,45.2635,89400.0
2010-10-06 14:00:00,71.41,71.41,71.2,71.21,152700.0,45.2572,45.2572,45.1241,45.1304,152700.0
2010-10-06 14:30:00,71.21,71.21,71.09,71.11,317100.0,45.1304,45.1304,45.0544,45.067,317100.0
2010-10-06 15:00:00,71.13,71.16,71.0,71.0,260300.0,45.0797,45.0987,44.9973,44.9973,260300.0
2010-10-06 15:30:00,71.0,71.04,70.85,70.9,1034900.0,44.9973,45.0227,44.9023,44.9339,1034900.0
2010-10-07 09:30:00,70.99,71.16,70.25,70.59,371500.0,44.991,45.0987,44.522,44.7375,371500.0
2010-10-07 10:00:00,70.6,70.69,70.52,70.64,151700.0,44.7438,44.8008,44.6931,44.7692,151700.0
2010-10-07 10:30:00,70.66,70.71,70.5,70.66,118200.0,44.7818,44.8135,44.6804,44.7818,118200.0
2010-10-07 11:00:00,70.66,70.66,70.5,70.53,100600.0,44.7818,44.7818,44.6804,44.6994,100600.0
2010-10-07 11:30:00,70.51,70.62,70.5,70.61,82100.0,44.6868,44.7565,44.6804,44.7501,82100.0
2010-10-07 12:00:00,70.61,70.67,70.49,70.51,66800.0,44.7501,44.7882,44.6741,44.6868,66800.0
2010-10-07 12:30:00,70.5,70.53,70.36,70.49,163500.0,44.6804,44.6994,44.5917,44.6741,163500.0
2010-10-07 13:00:00,70.49,70.56,70.45,70.51,55800.0,44.6741,44.7185,44.6487,44.6868,55800.0
2010-10-07 13:30:00,70.52,70.64,70.48,70.61,69900.0,44.6931,44.7692,44.6678,44.7501,69900.0
2010-10-07 14:00:00,70.61,70.83,70.58,70.76,92600.0,44.7501,44.8896,44.7311,44.8452,92600.0
2010-10-07 14:30:00,70.76,70.82,70.69,70.74,75700.0,44.8452,44.8832,44.8008,44.8325,75700.0
2010-10-07 15:00:00,70.75,70.76,70.63,70.66,101700.0,44.8389,44.8452,44.7628,44.7818,101700.0
2010-10-07 15:30:00,70.66,70.69,70.58,70.62,179500.0,44.7818,44.8008,44.7311,44.7565,179500.0
2010-10-08 09:30:00,70.86,70.87,70.38,70.49,149100.0,44.9086,44.9149,44.6044,44.6741,149100.0
2010-10-08 10:00:00,70.48,70.61,70.41,70.49,161800.0,44.6678,44.7501,44.6234,44.6741,161800.0
2010-10-08 10:30:00,70.49,70.63,70.38,70.59,108900.0,44.6741,44.7628,44.6044,44.7375,108900.0
2010-10-08 11:00:00,70.58,70.69,70.55,70.63,100300.0,44.7311,44.8008,44.7121,44.7628,100300.0
2010-10-08 11:30:00,70.64,70.77,70.37,70.38,173800.0,44.7692,44.8515,44.598,44.6044,173800.0
2010-10-08 12:00:00,70.38,70.44,70.35,70.35,56900.0,44.6044,44.6424,44.5854,44.5854,56900.0
2010-10-08 12:30:00,70.37,70.47,70.3,70.39,149200.0,44.598,44.6614,44.5537,44.6107,149200.0
2010-10-08 13:00:00,70.39,70.44,70.19,70.21,165000.0,44.6107,44.6424,44.484,44.4966,165000.0
2010-10-08 13:30:00,70.21,70.29,70.02,70.05,153500.0,44.4966,44.5473,44.3762,44.3952,153500.0
2010-10-08 14:00:00,70.05,70.16,70.0,70.12,139500.0,44.3952,44.465,44.3636,44.4396,139500.0
2010-10-08 14:30:00,70.13,70.16,69.97,69.99,210900.0,44.4459,44.465,44.3445,44.3572,210900.0
2010-10-08 15:00:00,69.99,70.06,69.98,70.01,251100.0,44.3572,44.4016,44.3509,44.3699,251100.0
2010-10-08 15:30:00,70.01,70.2,69.99,70.08,487200.0,44.3699,44.4903,44.3572,44.4143,487200.0
2010-10-11 09:30:00,70.18,70.24,69.55,69.76,253500.0,44.4776,44.5157,44.0784,44.2114,253500.0
2010-10-11 10:00:00,69.75,69.99,69.59,69.95,179900.0,44.2051,44.3572,44.1037,44.3319,179900.0
2010-10-11 10:30:00,69.95,69.96,69.7,69.76,156900.0,44.3319,44.3382,44.1734,44.2114,156900.0
2010-10-11 11:00:00,69.76,70.11,69.76,70.11,118500.0,44.2114,44.4333,44.2114,44.4333,118500.0
2010-10-11 11:30:00,70.11,70.33,70.09,70.29,169500.0,44.4333,44.5727,44.4206,44.5473,169500.0
2010-10-11 12:00:00,70.28,70.29,70.1,70.23,108200.0,44.541,44.5473,44.4269,44.5093,108200.0
2010-10-11 12:30:00,70.22,70.27,70.07,70.24,97200.0,44.503,44.5347,44.4079,44.5157,97200.0
2010-10-11 13:00:00,70.23,70.46,70.19,70.43,207000.0,44.5093,44.6551,44.484,44.6361,207000.0
2010-10-11 13:30:00,70.42,70.54,70.34,70.49,108900.0,44.6297,44.7058,44.579,44.6741,108900.0
2010-10-11 14:00:00,70.49,70.59,70.4,70.52,112700.0,44.6741,44.7375,44.6171,44.6931,112700.0
2010-10-11 14:30:00,70.54,70.6,70.52,70.56,125100.0,44.7058,44.7438,44.6931,44.7185,125100.0
2010-10-11 15:00:00,70.56,70.61,70.48,70.54,195600.0,44.7185,44.7501,44.6678,44.7058,195600.0
2010-10-11 15:30:00,70.54,70.54,70.31,70.52,282500.0,44.7058,44.7058,44.56,44.6931,282500.0
2010-10-12 09:30:00,70.68,70.68,69.75,69.97,182200.0,44.7945,44.7945,44.2051,44.3445,182200.0
2010-10-12 10:00:00,69.96,70.08,69.68,69.69,156300.0,44.3382,44.4143,44.1607,44.1671,156300.0
2010-10-12 10:30:00,69.68,69.78,69.57,69.72,207200.0,44.1607,44.2241,44.091,44.1861,207200.0
2010-10-12 11:00:00,69.71,70.14,69.71,70.12,175100.0,44.1798,44.4523,44.1798,44.4396,175100.0
2010-10-12 11:30:00,70.12,70.15,69.93,70.04,106000.0,44.4396,44.4586,44.3192,44.3889,106000.0
2010-10-12 12:00:00,70.04,70.11,70.02,70.07,82800.0,44.3889,44.4333,44.3762,44.4079,82800.0
2010-10-12 12:30:00,70.06,70.14,70.02,70.03,93600.0,44.4016,44.4523,44.3762,44.3826,93600.0
2010-10-12 13:00:00,70.03,70.14,70.01,70.12,68000.0,44.3826,44.4523,44.3699,44.4396,68000.0
2010-10-12 13:30:00,70.11,70.2,70.09,70.13,77300.0,44.4333,44.4903,44.4206,44.4459,77300.0
2010-10-12 14:00:00,70.14,70.52,70.1,70.49,233600.0,44.4523,44.6931,44.4269,44.6741,233600.0
2010-10-12 14:30:00,70.48,70.55,70.38,70.54,139200.0,44.6678,44.7121,44.6044,44.7058,139200.0
2010-10-12 15:00:00,70.53,70.77,70.44,70.77,128700.0,44.6994,44.8515,44.6424,44.8515,128700.0
2010-10-12 15:30:00,70.77,70.77,70.56,70.58,254900.0,44.8515,44.8515,44.7185,44.7311,254900.0
2010-10-13 09:30:00,70.96,71.22,70.73,70.97,265000.0,44.972,45.1367,44.8262,44.9783,265000.0
2010-10-13 10:00:00,70.97,71.1,70.86,71.07,104300.0,44.9783,45.0607,44.9086,45.0417,104300.0
2010-10-13 10:30:00,71.07,71.11,70.91,70.97,168400.0,45.0417,45.067,44.9403,44.9783,168400.0
2010-10-13 11:00:00,70.96,71.12,70.89,71.0,170400.0,44.972,45.0734,44.9276,44.9973,170400.0
2010-10-13 11:30:00,71.01,71.06,70.79,70.79,88700.0,45.0037,45.0353,44.8642,44.8642,88700.0
2010-10-13 12:00:00,70.8,70.89,70.78,70.88,128700.0,44.8706,44.9276,44.8579,44.9213,128700.0
2010-10-13 12:30:00,70.89,71.11,70.88,71.09,158400.0,44.9276,45.067,44.9213,45.0544,158400.0
2010-10-13 13:00:00,71.09,71.16,71.01,71.07,82500.0,45.0544,45.0987,45.0037,45.0417,82500.0
2010-10-13 13:30:00,71.08,71.25,71.06,71.12,100000.0,45.048,45.1558,45.0353,45.0734,100000.0
2010-10-13 14:00:00,71.12,71.25,71.12,71.15,119400.0,45.0734,45.1558,45.0734,45.0924,119400.0
2010-10-13 14:30:00,71.16,71.24,71.07,71.16,94200.0,45.0987,45.1494,45.0417,45.0987,94200.0
2010-10-13 15:00:00,71.15,71.26,71.1,71.22,230300.0,45.0924,45.1621,45.0607,45.1367,230300.0
2010-10-13 15:30:00,71.21,71.25,71.1,71.14,466200.0,45.1304,45.1558,45.0607,45.086,466200.0
2010-10-14 09:30:00,71.15,71.43,70.7,70.78,333100.0,45.0924,45.2698,44.8072,44.8579,333100.0
2010-10-14 10:00:00,70.77,70.87,70.5,70.78,185800.0,44.8515,44.9149,44.6804,44.8579,185800.0
2010-10-14 10:30:00,70.78,70.95,70.68,70.69,183700.0,44.8579,44.9656,44.7945,44.8008,183700.0
2010-10-14 11:00:00,70.7,70.72,70.54,70.6,86300.0,44.8072,44.8199,44.7058,44.7438,86300.0
2010-10-14 11:30:00,70.59,70.62,70.32,70.58,139800.0,44.7375,44.7565,44.5664,44.7311,139800.0
2010-10-14 12:00:00,70.59,70.66,70.48,70.5,77000.0,44.7375,44.7818,44.6678,44.6804,77000.0
2010-10-14 12:30:00,70.5,70.56,70.47,70.53,70600.0,44.6804,44.7185,44.6614,44.6994,70600.0
2010-10-14 13:00:00,70.54,70.54,70.31,70.35,114000.0,44.7058,44.7058,44.56,44.5854,114000.0
2010-10-14 13:30:00,70.35,70.57,70.35,70.56,75600.0,44.5854,44.7248,44.5854,44.7185,75600.0
2010-10-14 14:00:00,70.56,70.56,70.14,70.19,139200.0,44.7185,44.7185,44.4523,44.484,139200.0
2010-10-14 14:30:00,70.2,70.24,70.07,70.16,122600.0,44.4903,44.5157,44.4079,44.465,122600.0
2010-10-14 15:00:00,70.15,70.32,70.13,70.24,163700.0,44.4586,44.5664,44.4459,44.5157,163700.0
2010-10-14 15:30:00,70.24,70.36,70.19,70.2,565200.0,44.5157,44.5917,44.484,44.4903,565200.0
2010-10-15 09:30:00,70.7,70.89,70.36,70.47,278000.0,44.8072,44.9276,44.5917,44.6614,278000.0
2010-10-15 10:00:00,70.42,70.59,69.85,69.85,315200.0,44.6297,44.7375,44.2685,44.2685,315200.0
2010-10-15 10:30:00,69.85,69.89,69.65,69.75,372300.0,44.2685,44.2938,44.1417,44.2051,372300.0
2010-10-15 11:00:00,69.75,69.85,69.67,69.72,272400.0,44.2051,44.2685,44.1544,44.1861,272400.0
2010-10-15 11:30:00,69.71,70.03,69.7,69.84,197500.0,44.1798,44.3826,44.1734,44.2621,197500.0
2010-10-15 12:00:00,69.84,70.1,69.82,70.02,136700.0,44.2621,44.4269,44.2495,44.3762,136700.0
2010-10-15 12:30:00,70.04,70.09,69.97,70.0,96900.0,44.3889,44.4206,44.3445,44.3636,96900.0
2010-10-15 13:00:00,70.0,70.14,70.0,70.07,67900.0,44.3636,44.4523,44.3636,44.4079,67900.0
2010-10-15 13:30:00,70.07,70.14,69.96,70.05,107400.0,44.4079,44.4523,44.3382,44.3952,107400.0
2010-10-15 14:00:00,70.05,70.25,69.99,70.25,93600.0,44.3952,44.522,44.3572,44.522,93600.0
2010-10-15 14:30:00,70.26,70.34,70.16,70.19,110400.0,44.5283,44.579,44.465,44.484,110400.0
2010-10-15 15:00:00,70.19,70.19,70.0,70.0,210500.0,44.484,44.484,44.3636,44.3636,210500.0
2010-10-15 15:30:00,70.0,70.11,69.96,70.03,422300.0,44.3636,44.4333,44.3382,44.3826,422300.0
2010-10-18 09:30:00,69.9,69.95,69.5,69.6,292500.0,44.3002,44.3319,44.0467,44.11,292500.0
2010-10-18 10:00:00,69.61,70.19,69.6,69.97,149900.0,44.1164,44.484,44.11,44.3445,149900.0
2010-10-18 10:30:00,69.97,70.1,69.89,70.09,127500.0,44.3445,44.4269,44.2938,44.4206,127500.0
2010-10-18 11:00:00,70.09,70.17,70.06,70.13,148500.0,44.4206,44.4713,44.4016,44.4459,148500.0
2010-10-18 11:30:00,70.13,70.14,69.95,70.03,98200.0,44.4459,44.4523,44.3319,44.3826,98200.0
2010-10-18 12:00:00,70.02,70.11,70.0,70.06,84700.0,44.3762,44.4333,44.3636,44.4016,84700.0
2010-10-18 12:30:00,70.06,70.18,70.04,70.08,161900.0,44.4016,44.4776,44.3889,44.4143,161900.0
2010-10-18 13:00:00,70.09,70.13,70.02,70.04,118000.0,44.4206,44.4459,44.3762,44.3889,118000.0
2010-10-18 13:30:00,70.05,70.1,70.02,70.06,80200.0,44.3952,44.4269,44.3762,44.4016,80200.0
2010-10-18 14:00:00,70.06,70.13,70.0,70.11,192800.0,44.4016,44.4459,44.3636,44.4333,192800.0
2010-10-18 14:30:00,70.12,70.12,70.0,70.11,137900.0,44.4396,44.4396,44.3636,44.4333,137900.0
2010-10-18 15:00:00,70.11,70.13,69.96,69.97,360700.0,44.4333,44.4459,44.3382,44.3445,360700.0
2010-10-18 15:30:00,69.98,70.1,69.94,70.0,431200.0,44.3509,44.4269,44.3255,44.3636,431200.0
2010-10-19 09:30:00,68.17,68.95,68.01,68.07,842500.0,43.2038,43.6981,43.1024,43.1404,842500.0
2010-10-19 10:00:00,68.07,68.61,67.87,68.6,792100.0,43.1404,43.4826,43.0136,43.4763,792100.0
2010-10-19 10:30:00,68.59,69.15,68.47,69.01,554600.0,43.4699,43.8249,43.3939,43.7361,554600.0
2010-10-19 11:00:00,69.01,69.28,68.94,69.2,328000.0,43.7361,43.9072,43.6918,43.8565,328000.0
2010-10-19 11:30:00,69.2,69.64,69.13,69.5,401500.0,43.8565,44.1354,43.8122,44.0467,401500.0
2010-10-19 12:00:00,69.49,69.52,69.25,69.26,280300.0,44.0403,44.0593,43.8882,43.8946,280300.0
2010-10-19 12:30:00,69.26,69.4,69.25,69.39,207100.0,43.8946,43.9833,43.8882,43.977,207100.0
2010-10-19 13:00:00,69.39,69.51,69.26,69.43,245300.0,43.977,44.053,43.8946,44.0023,245300.0
2010-10-19 13:30:00,69.42,69.42,69.25,69.33,203900.0,43.996,43.996,43.8882,43.9389,203900.0
2010-10-19 14:00:00,69.33,69.37,69.06,69.33,545600.0,43.9389,43.9643,43.7678,43.9389,545600.0
2010-10-19 14:30:00,69.33,69.58,69.3,69.52,297000.0,43.9389,44.0974,43.9199,44.0593,297000.0
2010-10-19 15:00:00,69.53,69.7,69.28,69.29,574000.0,44.0657,44.1734,43.9072,43.9136,574000.0
2010-10-19 15:30:00,69.29,69.55,69.25,69.49,668700.0,43.9136,44.0784,43.8882,44.0403,668700.0
2010-10-20 09:30:00,69.44,69.89,69.35,69.61,199400.0,44.0086,44.2938,43.9516,44.1164,199400.0
2010-10-20 10:00:00,69.61,69.67,69.33,69.47,203200.0,44.1164,44.1544,43.9389,44.0277,203200.0
2010-10-20 10:30:00,69.48,69.61,69.4,69.55,95100.0,44.034,44.1164,43.9833,44.0784,95100.0
2010-10-20 11:00:00,69.55,69.6,69.46,69.56,113200.0,44.0784,44.11,44.0213,44.0847,113200.0
2010-10-20 11:30:00,69.57,69.75,69.53,69.75,111300.0,44.091,44.2051,44.0657,44.2051,111300.0
2010-10-20 12:00:00,69.74,69.89,69.67,69.81,258800.0,44.1988,44.2938,44.1544,44.2431,258800.0
2010-10-20 12:30:00,69.82,69.91,69.63,69.72,246600.0,44.2495,44.3065,44.1291,44.1861,246600.0
2010-10-20 13:00:00,69.71,69.88,69.68,69.88,236000.0,44.1798,44.2875,44.1607,44.2875,236000.0
2010-10-20 13:30:00,69.87,69.89,69.7,69.78,145600.0,44.2812,44.2938,44.1734,44.2241,145600.0
2010-10-20 14:00:00,69.78,69.88,69.66,69.86,196000.0,44.2241,44.2875,44.1481,44.2748,196000.0
2010-10-20 14:30:00,69.86,69.97,69.82,69.82,281500.0,44.2748,44.3445,44.2495,44.2495,281500.0
2010-10-20 15:00:00,69.83,69.97,69.72,69.96,223000.0,44.2558,44.3445,44.1861,44.3382,223000.0
2010-10-20 15:30:00,69.96,69.97,69.78,69.85,479100.0,44.3382,44.3445,44.2241,44.2685,479100.0
2010-10-21 09:30:00,69.83,71.19,69.83,71.16,252700.0,44.2558,45.1177,44.2558,45.0987,252700.0
2010-10-21 10:00:00,71.16,71.56,71.02,71.3,406100.0,45.0987,45.3522,45.01,45.1874,406100.0
2010-10-21 10:30:00,71.31,71.64,71.31,71.57,357700.0,45.1938,45.4029,45.1938,45.3586,357700.0
2010-10-21 11:00:00,71.57,71.72,71.48,71.49,196100.0,45.3586,45.4536,45.3015,45.3079,196100.0
2010-10-21 11:30:00,71.5,71.52,71.1,71.3,329400.0,45.3142,45.3269,45.0607,45.1874,329400.0
2010-10-21 12:00:00,71.29,71.32,71.14,71.18,174200.0,45.1811,45.2001,45.086,45.1114,174200.0
2010-10-21 12:30:00,71.19,71.22,71.08,71.13,171800.0,45.1177,45.1367,45.048,45.0797,171800.0
2010-10-21 13:00:00,71.13,71.38,71.11,71.37,159900.0,45.0797,45.2381,45.067,45.2318,159900.0
2010-10-21 13:30:00,71.37,71.39,71.07,71.11,187900.0,45.2318,45.2445,45.0417,45.067,187900.0
2010-10-21 14:00:00,71.11,71.29,71.07,71.23,140400.0,45.067,45.1811,45.0417,45.1431,140400.0
2010-10-21 14:30:00,71.22,71.47,71.19,71.42,256100.0,45.1367,45.2952,45.1177,45.2635,256100.0
2010-10-21 15:00:00,71.43,71.84,71.4,71.76,391400.0,45.2698,45.5297,45.2508,45.479,391400.0
2010-10-21 15:30:00,71.76,71.89,71.72,71.84,638600.0,45.479,45.5614,45.4536,45.5297,638600.0
2010-10-22 09:30:00,71.77,71.77,71.19,71.45,210100.0,45.4853,45.4853,45.1177,45.2825,210100.0
2010-10-22 10:00:00,71.44,71.45,71.15,71.19,161800.0,45.2762,45.2825,45.0924,45.1177,161800.0
2010-10-22 10:30:00,71.18,71.43,71.15,71.42,118800.0,45.1114,45.2698,45.0924,45.2635,118800.0
2010-10-22 11:00:00,71.42,71.49,71.34,71.45,101700.0,45.2635,45.3079,45.2128,45.2825,101700.0
2010-10-22 11:30:00,71.45,71.56,71.42,71.45,113600.0,45.2825,45.3522,45.2635,45.2825,113600.0
2010-10-22 12:00:00,71.44,71.63,71.44,71.61,98300.0,45.2762,45.3966,45.2762,45.3839,98300.0
2010-10-22 12:30:00,71.62,71.73,71.6,71.68,97400.0,45.3902,45.46,45.3776,45.4283,97400.0
2010-10-22 13:00:00,71.68,71.77,71.64,71.71,149200.0,45.4283,45.4853,45.4029,45.4473,149200.0
2010-10-22 13:30:00,71.71,71.84,71.7,71.71,119900.0,45.4473,45.5297,45.441,45.4473,119900.0
2010-10-22 14:00:00,71.71,71.84,71.69,71.8,91500.0,45.4473,45.5297,45.4346,45.5043,91500.0
2010-10-22 14:30:00,71.8,71.84,71.69,71.82,110800.0,45.5043,45.5297,45.4346,45.517,110800.0
2010-10-22 15:00:00,71.81,71.82,71.73,71.78,177900.0,45.5107,45.517,45.46,45.4917,177900.0
2010-10-22 15:30:00,71.77,71.81,71.69,71.79,478500.0,45.4853,45.5107,45.4346,45.498,478500.0
2010-10-25 09:30:00,72.28,72.69,72.15,72.28,324900.0,45.8085,46.0684,45.7261,45.8085,324900.0
2010-10-25 10:00:00,72.32,72.44,72.07,72.12,171200.0,45.8339,45.9099,45.6754,45.7071,171200.0
2010-10-25 10:30:00,72.12,72.16,71.88,72.03,159500.0,45.7071,45.7325,45.555,45.6501,159500.0
2010-10-25 11:00:00,72.02,72.03,71.7,71.74,241600.0,45.6438,45.6501,45.441,45.4663,241600.0
2010-10-25 11:30:00,71.72,71.74,71.57,71.64,95700.0,45.4536,45.4663,45.3586,45.4029,95700.0
2010-10-25 12:00:00,71.65,71.65,71.28,71.38,159000.0,45.4093,45.4093,45.1748,45.2381,159000.0
2010-10-25 12:30:00,71.38,71.5,71.37,71.45,71300.0,45.2381,45.3142,45.2318,45.2825,71300.0
2010-10-25 13:00:00,71.45,71.49,71.33,71.41,117800.0,45.2825,45.3079,45.2065,45.2572,117800.0
2010-10-25 13:30:00,71.41,71.43,71.29,71.37,81600.0,45.2572,45.2698,45.1811,45.2318,81600.0
2010-10-25 14:00:00,71.37,71.65,71.36,71.58,92700.0,45.2318,45.4093,45.2255,45.3649,92700.0
2010-10-25 14:30:00,71.58,71.63,71.45,71.55,122600.0,45.3649,45.3966,45.2825,45.3459,122600.0
2010-10-25 15:00:00,71.56,71.86,71.56,71.82,207700.0,45.3522,45.5424,45.3522,45.517,207700.0
2010-10-25 15:30:00,71.82,71.84,71.34,71.39,407500.0,45.517,45.5297,45.2128,45.2445,407500.0
2010-10-26 09:30:00,71.06,71.75,71.06,71.62,187300.0,45.0353,45.4726,45.0353,45.3902,187300.0
2010-10-26 10:00:00,71.62,71.85,71.55,71.66,109000.0,45.3902,45.536,45.3459,45.4156,109000.0
2010-10-26 10:30:00,71.66,71.78,71.54,71.73,109700.0,45.4156,45.4917,45.3395,45.46,109700.0
2010-10-26 11:00:00,71.73,72.0,71.61,71.98,147300.0,45.46,45.6311,45.3839,45.6184,147300.0
2010-10-26 11:30:00,71.98,71.99,71.59,71.77,92800.0,45.6184,45.6247,45.3712,45.4853,92800.0
2010-10-26 12:00:00,71.77,71.86,71.69,71.82,97300.0,45.4853,45.5424,45.4346,45.517,97300.0
2010-10-26 12:30:00,71.81,71.95,71.75,71.93,172600.0,45.5107,45.5994,45.4726,45.5867,172600.0
2010-10-26 13:00:00,71.92,72.13,71.91,72.01,118500.0,45.5804,45.7135,45.574,45.6374,118500.0
2010-10-26 13:30:00,72.01,72.06,71.97,72.05,136100.0,45.6374,45.6691,45.6121,45.6628,136100.0
2010-10-26 14:00:00,72.05,72.05,71.8,71.96,130000.0,45.6628,45.6628,45.5043,45.6057,130000.0
2010-10-26 14:30:00,71.95,71.95,71.74,71.81,241600.0,45.5994,45.5994,45.4663,45.5107,241600.0
2010-10-26 15:00:00,71.81,71.92,71.78,71.84,168000.0,45.5107,45.5804,45.4917,45.5297,168000.0
2010-10-26 15:30:00,71.84,71.86,71.71,71.81,380100.0,45.5297,45.5424,45.4473,45.5107,380100.0
2010-10-27 09:30:00,71.3,71.55,71.1,71.2,181800.0,45.1874,45.3459,45.0607,45.1241,181800.0
2010-10-27 10:00:00,71.25,71.33,71.0,71.03,139900.0,45.1558,45.2065,44.9973,45.0163,139900.0
2010-10-27 10:30:00,71.02,71.15,70.9,70.9,116500.0,45.01,45.0924,44.9339,44.9339,116500.0
2010-10-27 11:00:00,70.9,70.9,70.46,70.48,250300.0,44.9339,44.9339,44.6551,44.6678,250300.0
2010-10-27 11:30:00,70.48,70.77,70.48,70.75,153900.0,44.6678,44.8515,44.6678,44.8389,153900.0
2010-10-27 12:00:00,70.75,70.8,70.7,70.72,131800.0,44.8389,44.8706,44.8072,44.8199,131800.0
2010-10-27 12:30:00,70.72,70.79,70.65,70.75,107600.0,44.8199,44.8642,44.7755,44.8389,107600.0
2010-10-27 13:00:00,70.75,70.78,70.57,70.69,161500.0,44.8389,44.8579,44.7248,44.8008,161500.0
2010-10-27 13:30:00,70.7,70.73,70.61,70.65,98800.0,44.8072,44.8262,44.7501,44.7755,98800.0
2010-10-27 14:00:00,70.65,70.67,70.61,70.61,138500.0,44.7755,44.7882,44.7501,44.7501,138500.0
2010-10-27 14:30:00,70.6,70.86,70.58,70.74,158600.0,44.7438,44.9086,44.7311,44.8325,158600.0
2010-10-27 15:00:00,70.75,70.83,70.62,70.76,395200.0,44.8389,44.8896,44.7565,44.8452,395200.0
2010-10-27 15:30:00,70.76,70.96,70.74,70.9,500200.0,44.8452,44.972,44.8325,44.9339,500200.0
2010-10-28 09:30:00,71.35,71.67,71.2,71.23,217000.0,45.2191,45.4219,45.1241,45.1431,217000.0
2010-10-28 10:00:00,71.21,71.21,70.64,70.92,219400.0,45.1304,45.1304,44.7692,44.9466,219400.0
2010-10-28 10:30:00,70.9,71.01,70.79,70.96,122900.0,44.9339,45.0037,44.8642,44.972,122900.0
2010-10-28 11:00:00,70.96,71.04,70.64,70.65,91800.0,44.972,45.0227,44.7692,44.7755,91800.0
2010-10-28 11:30:00,70.64,70.71,70.5,70.54,93200.0,44.7692,44.8135,44.6804,44.7058,93200.0
2010-10-28 12:00:00,70.53,70.53,70.38,70.4,78400.0,44.6994,44.6994,44.6044,44.6171,78400.0
2010-10-28 12:30:00,70.39,70.59,70.32,70.56,79300.0,44.6107,44.7375,44.5664,44.7185,79300.0
2010-10-28 13:00:00,70.58,71.0,70.53,70.73,65700.0,44.7311,44.9973,44.6994,44.8262,65700.0
2010-10-28 13:30:00,70.75,70.85,70.67,70.84,73100.0,44.8389,44.9023,44.7882,44.8959,73100.0
2010-10-28 14:00:00,70.84,70.94,70.81,70.85,101500.0,44.8959,44.9593,44.8769,44.9023,101500.0
2010-10-28 14:30:00,70.85,71.07,70.85,71.05,116800.0,44.9023,45.0417,44.9023,45.029,116800.0
2010-10-28 15:00:00,71.04,71.1,70.93,71.0,245500.0,45.0227,45.0607,44.953,44.9973,245500.0
2010-10-28 15:30:00,71.0,71.12,70.95,71.0,219300.0,44.9973,45.0734,44.9656,44.9973,219300.0
2010-10-29 09:30:00,70.81,71.29,70.75,71.06,144200.0,44.8769,45.1811,44.8389,45.0353,144200.0
2010-10-29 10:00:00,71.05,71.27,71.02,71.15,75800.0,45.029,45.1684,45.01,45.0924,75800.0
2010-10-29 10:30:00,71.15,71.18,70.96,71.14,89900.0,45.0924,45.1114,44.972,45.086,89900.0
2010-10-29 11:00:00,71.16,71.27,71.09,71.12,105900.0,45.0987,45.1684,45.0544,45.0734,105900.0
2010-10-29 11:30:00,71.14,71.17,70.88,71.15,102600.0,45.086,45.1051,44.9213,45.0924,102600.0
2010-10-29 12:00:00,71.16,71.22,71.08,71.22,83100.0,45.0987,45.1367,45.048,45.1367,83100.0
2010-10-29 12:30:00,71.21,71.38,71.2,71.37,69400.0,45.1304,45.2381,45.1241,45.2318,69400.0
2010-10-29 13:00:00,71.37,71.37,71.15,71.36,69800.0,45.2318,45.2318,45.0924,45.2255,69800.0
2010-10-29 13:30:00,71.36,71.48,71.25,71.48,119100.0,45.2255,45.3015,45.1558,45.3015,119100.0
2010-10-29 14:00:00,71.46,71.52,71.4,71.46,122200.0,45.2888,45.3269,45.2508,45.2888,122200.0
2010-10-29 14:30:00,71.46,71.49,71.26,71.33,84400.0,45.2888,45.3079,45.1621,45.2065,84400.0
2010-10-29 15:00:00,71.33,71.4,71.25,71.36,114200.0,45.2065,45.2508,45.1558,45.2255,114200.0
2010-10-29 15:30:00,71.37,71.52,71.26,71.3,199100.0,45.2318,45.3269,45.1621,45.1874,199100.0
2010-11-01 09:30:00,71.71,71.94,71.58,71.75,114500.0,45.4473,45.5931,45.3649,45.4726,114500.0
2010-11-01 10:00:00,71.77,72.2,71.7,71.71,141100.0,45.4853,45.7578,45.441,45.4473,141100.0
2010-11-01 10:30:00,71.72,71.95,71.71,71.71,96200.0,45.4536,45.5994,45.4473,45.4473,96200.0
2010-11-01 11:00:00,71.71,71.81,71.61,71.73,91700.0,45.4473,45.5107,45.3839,45.46,91700.0
2010-11-01 11:30:00,71.73,71.73,71.5,71.62,79600.0,45.46,45.46,45.3142,45.3902,79600.0
2010-11-01 12:00:00,71.62,71.75,71.5,71.72,72100.0,45.3902,45.4726,45.3142,45.4536,72100.0
2010-11-01 12:30:00,71.71,71.79,71.65,71.71,73500.0,45.4473,45.498,45.4093,45.4473,73500.0
2010-11-01 13:00:00,71.71,71.79,71.6,71.64,61400.0,45.4473,45.498,45.3776,45.4029,61400.0
2010-11-01 13:30:00,71.65,71.76,71.46,71.46,101400.0,45.4093,45.479,45.2888,45.2888,101400.0
2010-11-01 14:00:00,71.46,71.56,71.44,71.44,58800.0,45.2888,45.3522,45.2762,45.2762,58800.0
2010-11-01 14:30:00,71.44,71.5,71.21,71.32,89100.0,45.2762,45.3142,45.1304,45.2001,89100.0
2010-11-01 15:00:00,71.32,71.35,70.95,71.21,184400.0,45.2001,45.2191,44.9656,45.1304,184400.0
2010-11-01 15:30:00,71.2,71.49,71.09,71.43,318200.0,45.1241,45.3079,45.0544,45.2698,318200.0
2010-11-02 09:30:00,72.0,72.45,71.9,71.96,281000.0,45.6311,45.9163,45.5677,45.6057,281000.0
2010-11-02 10:00:00,71.96,72.04,71.56,71.56,220400.0,45.6057,45.6564,45.3522,45.3522,220400.0
2010-11-02 10:30:00,71.56,71.59,71.31,71.31,177400.0,45.3522,45.3712,45.1938,45.1938,177400.0
2010-11-02 11:00:00,71.31,71.38,70.93,70.95,210900.0,45.1938,45.2381,44.953,44.9656,210900.0
2010-11-02 11:30:00,70.95,71.05,70.9,71.05,124800.0,44.9656,45.029,44.9339,45.029,124800.0
2010-11-02 12:00:00,71.05,71.32,71.04,71.31,122500.0,45.029,45.2001,45.0227,45.1938,122500.0
2010-11-02 12:30:00,71.3,71.47,71.3,71.36,117000.0,45.1874,45.2952,45.1874,45.2255,117000.0
2010-11-02 13:00:00,71.36,71.48,71.28,71.48,122300.0,45.2255,45.3015,45.1748,45.3015,122300.0
2010-11-02 13:30:00,71.49,71.69,71.48,71.66,118000.0,45.3079,45.4346,45.3015,45.4156,118000.0
2010-11-02 14:00:00,71.66,71.73,71.6,71.73,131500.0,45.4156,45.46,45.3776,45.46,131500.0
2010-11-02 14:30:00,71.73,71.74,71.47,71.58,156000.0,45.46,45.4663,45.2952,45.3649,156000.0
2010-11-02 15:00:00,71.59,71.68,71.51,71.56,164000.0,45.3712,45.4283,45.3205,45.3522,164000.0
2010-11-02 15:30:00,71.56,71.65,71.54,71.65,296300.0,45.3522,45.4093,45.3395,45.4093,296300.0
2010-11-03 09:30:00,71.77,71.94,71.51,71.72,787100.0,45.4853,45.5931,45.3205,45.4536,787100.0
2010-11-03 10:00:00,71.73,71.77,71.42,71.46,223700.0,45.46,45.4853,45.2635,45.2888,223700.0
2010-11-03 10:30:00,71.47,71.5,71.08,71.09,190300.0,45.2952,45.3142,45.048,45.0544,190300.0
2010-11-03 11:00:00,71.09,71.19,70.98,71.04,218700.0,45.0544,45.1177,44.9846,45.0227,218700.0
2010-11-03 11:30:00,71.04,71.19,71.03,71.09,130200.0,45.0227,45.1177,45.0163,45.0544,130200.0
2010-11-03 12:00:00,71.08,71.14,70.98,71.0,162500.0,45.048,45.086,44.9846,44.9973,162500.0
2010-11-03 12:30:00,71.0,71.04,70.9,70.96,110600.0,44.9973,45.0227,44.9339,44.972,110600.0
2010-11-03 13:00:00,70.96,71.0,70.73,70.73,96900.0,44.972,44.9973,44.8262,44.8262,96900.0
2010-11-03 13:30:00,70.74,70.75,70.65,70.68,111200.0,44.8325,44.8389,44.7755,44.7945,111200.0
2010-11-03 14:00:00,70.68,71.23,70.5,70.58,248300.0,44.7945,45.1431,44.6804,44.7311,248300.0
2010-11-03 14:30:00,70.57,71.05,70.39,71.01,304800.0,44.7248,45.029,44.6107,45.0037,304800.0
2010-11-03 15:00:00,71.04,71.21,70.92,71.01,204100.0,45.0227,45.1304,44.9466,45.0037,204100.0
2010-11-03 15:30:00,71.02,71.09,70.76,70.93,414100.0,45.01,45.0544,44.8452,44.953,414100.0
2010-11-04 09:30:00,71.49,71.6,70.6,71.0,356200.0,45.3079,45.3776,44.7438,44.9973,356200.0
2010-11-04 10:00:00,71.0,71.29,70.85,71.25,244800.0,44.9973,45.1811,44.9023,45.1558,244800.0
2010-11-04 10:30:00,71.26,71.53,71.16,71.52,143700.0,45.1621,45.3332,45.0987,45.3269,143700.0
2010-11-04 11:00:00,71.53,71.79,71.53,71.79,181500.0,45.3332,45.498,45.3332,45.498,181500.0
2010-11-04 11:30:00,71.79,72.04,71.74,72.01,247400.0,45.498,45.6564,45.4663,45.6374,247400.0
2010-11-04 12:00:00,72.01,72.02,71.91,71.92,136600.0,45.6374,45.6438,45.574,45.5804,136600.0
2010-11-04 12:30:00,71.94,71.94,71.63,71.78,122300.0,45.5931,45.5931,45.3966,45.4917,122300.0
2010-11-04 13:00:00,71.78,71.94,71.78,71.85,94500.0,45.4917,45.5931,45.4917,45.536,94500.0
2010-11-04 13:30:00,71.86,71.97,71.84,71.89,146200.0,45.5424,45.6121,45.5297,45.5614,146200.0
2010-11-04 14:00:00,71.89,71.89,71.66,71.76,159300.0,45.5614,45.5614,45.4156,45.479,159300.0
2010-11-04 14:30:00,71.76,71.9,71.71,71.86,123000.0,45.479,45.5677,45.4473,45.5424,123000.0
2010-11-04 15:00:00,71.87,72.1,71.87,72.08,235700.0,45.5487,45.6945,45.5487,45.6818,235700.0
2010-11-04 15:30:00,72.08,72.12,71.85,71.96,361900.0,45.6818,45.7071,45.536,45.6057,361900.0
2010-11-05 09:30:00,71.89,73.25,71.86,73.22,432800.0,45.5614,46.4233,45.5424,46.4043,432800.0
2010-11-05 10:00:00,73.24,73.35,72.73,73.23,382400.0,46.4169,46.4867,46.0937,46.4106,382400.0
2010-11-05 10:30:00,73.25,73.51,73.04,73.5,218800.0,46.4233,46.5881,46.2902,46.5817,218800.0
2010-11-05 11:00:00,73.5,73.7,73.49,73.67,331700.0,46.5817,46.7085,46.5754,46.6895,331700.0
2010-11-05 11:30:00,73.67,73.67,73.34,73.37,154300.0,46.6895,46.6895,46.4803,46.4993,154300.0
2010-11-05 12:00:00,73.33,73.39,73.2,73.35,219300.0,46.474,46.512,46.3916,46.4867,219300.0
2010-11-05 12:30:00,73.33,73.46,73.26,73.26,128500.0,46.474,46.5564,46.4296,46.4296,128500.0
2010-11-05 13:00:00,73.27,73.45,73.24,73.44,144900.0,46.436,46.55,46.4169,46.5437,144900.0
2010-11-05 13:30:00,73.44,73.5,73.27,73.43,125100.0,46.5437,46.5817,46.436,46.5374,125100.0
2010-11-05 14:00:00,73.43,73.44,73.28,73.4,180100.0,46.5374,46.5437,46.4423,46.5184,180100.0
2010-11-05 14:30:00,73.4,73.53,73.32,73.44,192100.0,46.5184,46.6007,46.4677,46.5437,192100.0
2010-11-05 15:00:00,73.44,73.46,73.16,73.24,265900.0,46.5437,46.5564,46.3662,46.4169,265900.0
2010-11-05 15:30:00,73.24,73.44,73.15,73.29,548300.0,46.4169,46.5437,46.3599,46.4486,548300.0
2010-11-08 09:30:00,73.36,73.51,73.09,73.4,255700.0,46.493,46.5881,46.3219,46.5184,255700.0
2010-11-08 10:00:00,73.42,73.47,73.23,73.3,241900.0,46.531,46.5627,46.4106,46.455,241900.0
2010-11-08 10:30:00,73.31,73.35,73.04,73.05,135400.0,46.4613,46.4867,46.2902,46.2965,135400.0
2010-11-08 11:00:00,73.06,73.21,72.99,73.2,88400.0,46.3029,46.3979,46.2585,46.3916,88400.0
2010-11-08 11:30:00,73.2,73.54,73.08,73.5,118900.0,46.3916,46.6071,46.3155,46.5817,118900.0
2010-11-08 12:00:00,73.5,73.59,73.28,73.56,126700.0,46.5817,46.6388,46.4423,46.6198,126700.0
2010-11-08 12:30:00,73.54,73.54,73.29,73.36,87800.0,46.6071,46.6071,46.4486,46.493,87800.0
2010-11-08 13:00:00,73.37,73.54,73.33,73.41,81900.0,46.4993,46.6071,46.474,46.5247,81900.0
2010-11-08 13:30:00,73.42,73.42,73.26,73.39,97800.0,46.531,46.531,46.4296,46.512,97800.0
2010-11-08 14:00:00,73.39,73.51,73.36,73.41,126800.0,46.512,46.5881,46.493,46.5247,126800.0
2010-11-08 14:30:00,73.4,73.41,73.23,73.23,119700.0,46.5184,46.5247,46.4106,46.4106,119700.0
2010-11-08 15:00:00,73.24,73.38,73.23,73.28,145300.0,46.4169,46.5057,46.4106,46.4423,145300.0
2010-11-08 15:30:00,73.29,73.36,73.19,73.3,295900.0,46.4486,46.493,46.3853,46.455,295900.0
2010-11-09 09:30:00,73.34,73.4,72.81,72.86,110100.0,46.4803,46.5184,46.1444,46.1761,110100.0
2010-11-09 10:00:00,72.86,73.02,72.81,72.81,112700.0,46.1761,46.2775,46.1444,46.1444,112700.0
2010-11-09 10:30:00,72.81,72.95,72.73,72.81,81000.0,46.1444,46.2332,46.0937,46.1444,81000.0
2010-11-09 11:00:00,72.81,73.12,72.8,73.03,112100.0,46.1444,46.3409,46.1381,46.2839,112100.0
2010-11-09 11:30:00,73.03,73.03,72.76,72.77,68900.0,46.2839,46.2839,46.1127,46.1191,68900.0
2010-11-09 12:00:00,72.77,72.84,72.75,72.78,101200.0,46.1191,46.1634,46.1064,46.1254,101200.0
2010-11-09 12:30:00,72.78,72.81,72.65,72.76,95300.0,46.1254,46.1444,46.043,46.1127,95300.0
2010-11-09 13:00:00,72.77,72.81,72.53,72.59,143600.0,46.1191,46.1444,45.967,46.005,143600.0
2010-11-09 13:30:00,72.6,72.69,72.5,72.53,115200.0,46.0113,46.0684,45.948,45.967,115200.0
2010-11-09 14:00:00,72.53,72.53,72.38,72.46,193300.0,45.967,45.967,45.8719,45.9226,193300.0
2010-11-09 14:30:00,72.49,72.55,72.44,72.49,98100.0,45.9416,45.9797,45.9099,45.9416,98100.0
2010-11-09 15:00:00,72.5,72.51,72.39,72.4,180100.0,45.948,45.9543,45.8782,45.8846,180100.0
2010-11-09 15:30:00,72.4,72.55,72.23,72.55,448600.0,45.8846,45.9797,45.7768,45.9797,448600.0
2010-11-10 09:30:00,72.46,72.46,71.75,71.8,193700.0,45.9226,45.9226,45.4726,45.5043,193700.0
2010-11-10 10:00:00,71.81,72.0,71.68,71.96,197500.0,45.5107,45.6311,45.4283,45.6057,197500.0
2010-11-10 10:30:00,71.94,72.05,71.82,71.84,137500.0,45.5931,45.6628,45.517,45.5297,137500.0
2010-11-10 11:00:00,71.83,71.98,71.68,71.85,117400.0,45.5233,45.6184,45.4283,45.536,117400.0
2010-11-10 11:30:00,71.84,71.92,71.8,71.9,137400.0,45.5297,45.5804,45.5043,45.5677,137400.0
2010-11-10 12:00:00,71.9,71.91,71.75,71.83,79800.0,45.5677,45.574,45.4726,45.5233,79800.0
2010-11-10 12:30:00,71.83,71.88,71.78,71.83,80700.0,45.5233,45.555,45.4917,45.5233,80700.0
2010-11-10 13:00:00,71.84,72.21,71.78,72.13,113300.0,45.5297,45.7642,45.4917,45.7135,113300.0
2010-11-10 13:30:00,72.13,72.25,72.1,72.25,59800.0,45.7135,45.7895,45.6945,45.7895,59800.0
2010-11-10 14:00:00,72.25,72.44,72.2,72.3,86700.0,45.7895,45.9099,45.7578,45.8212,86700.0
2010-11-10 14:30:00,72.31,72.34,72.12,72.25,88400.0,45.8275,45.8466,45.7071,45.7895,88400.0
2010-11-10 15:00:00,72.23,72.27,72.06,72.12,123200.0,45.7768,45.8022,45.6691,45.7071,123200.0
2010-11-10 15:30:00,72.12,72.15,71.88,71.92,585300.0,45.7071,45.7261,45.555,45.5804,585300.0
2010-11-11 09:30:00,71.23,71.25,70.02,70.05,554900.0,45.1431,45.1558,44.3762,44.3952,554900.0
2010-11-11 10:00:00,70.05,70.39,69.99,70.22,455600.0,44.3952,44.6107,44.3572,44.503,455600.0
2010-11-11 10:30:00,70.21,70.23,69.94,70.07,363800.0,44.4966,44.5093,44.3255,44.4079,363800.0
2010-11-11 11:00:00,70.07,70.29,69.99,70.02,307000.0,44.4079,44.5473,44.3572,44.3762,307000.0
2010-11-11 11:30:00,70.02,70.15,69.98,70.0,231100.0,44.3762,44.4586,44.3509,44.3636,231100.0
2010-11-11 12:00:00,70.01,70.12,69.99,70.1,194000.0,44.3699,44.4396,44.3572,44.4269,194000.0
2010-11-11 12:30:00,70.1,70.15,70.0,70.1,206800.0,44.4269,44.4586,44.3636,44.4269,206800.0
2010-11-11 13:00:00,70.1,70.1,69.91,69.96,229400.0,44.4269,44.4269,44.3065,44.3382,229400.0
2010-11-11 13:30:00,69.96,70.25,69.92,70.23,320500.0,44.3382,44.522,44.3128,44.5093,320500.0
2010-11-11 14:00:00,70.22,70.4,70.19,70.3,379300.0,44.503,44.6171,44.484,44.5537,379300.0
2010-11-11 14:30:00,70.3,70.45,70.19,70.26,470800.0,44.5537,44.6487,44.484,44.5283,470800.0
2010-11-11 15:00:00,70.26,70.28,70.06,70.17,326000.0,44.5283,44.541,44.4016,44.4713,326000.0
2010-11-11 15:30:00,70.18,70.19,70.0,70.11,566900.0,44.4776,44.484,44.3636,44.4333,566900.0
2010-11-12 09:30:00,69.9,70.12,69.77,70.09,221800.0,44.3002,44.4396,44.2178,44.4206,221800.0
2010-11-12 10:00:00,70.08,70.3,69.99,70.02,134200.0,44.4143,44.5537,44.3572,44.3762,134200.0
2010-11-12 10:30:00,70.02,70.08,69.8,69.88,237400.0,44.3762,44.4143,44.2368,44.2875,237400.0
2010-11-12 11:00:00,69.87,69.98,69.78,69.9,172700.0,44.2812,44.3509,44.2241,44.3002,172700.0
2010-11-12 11:30:00,69.9,69.93,69.8,69.88,153000.0,44.3002,44.3192,44.2368,44.2875,153000.0
2010-11-12 12:00:00,69.87,69.92,69.75,69.8,159900.0,44.2812,44.3128,44.2051,44.2368,159900.0
2010-11-12 12:30:00,69.79,69.99,69.72,69.77,121000.0,44.2305,44.3572,44.1861,44.2178,121000.0
2010-11-12 13:00:00,69.77,69.79,69.66,69.72,115200.0,44.2178,44.2305,44.1481,44.1861,115200.0
2010-11-12 13:30:00,69.72,69.81,69.67,69.68,188000.0,44.1861,44.2431,44.1544,44.1607,188000.0
2010-11-12 14:00:00,69.67,69.73,69.59,69.62,129700.0,44.1544,44.1924,44.1037,44.1227,129700.0
2010-11-12 14:30:00,69.6,69.81,69.57,69.71,131500.0,44.11,44.2431,44.091,44.1798,131500.0
2010-11-12 15:00:00,69.71,69.92,69.67,69.81,254000.0,44.1798,44.3128,44.1544,44.2431,254000.0
2010-11-12 15:30:00,69.81,69.86,69.47,69.49,662700.0,44.2431,44.2748,44.0277,44.0403,662700.0
2010-11-15 09:30:00,69.72,70.11,69.59,69.92,190800.0,44.1861,44.4333,44.1037,44.3128,190800.0
2010-11-15 10:00:00,69.92,70.0,69.8,69.83,235300.0,44.3128,44.3636,44.2368,44.2558,235300.0
2010-11-15 10:30:00,69.84,69.85,69.61,69.65,141400.0,44.2621,44.2685,44.1164,44.1417,141400.0
2010-11-15 11:00:00,69.65,69.74,69.51,69.72,126500.0,44.1417,44.1988,44.053,44.1861,126500.0
2010-11-15 11:30:00,69.72,69.83,69.7,69.77,203400.0,44.1861,44.2558,44.1734,44.2178,203400.0
2010-11-15 12:00:00,69.78,69.82,69.53,69.65,105800.0,44.2241,44.2495,44.0657,44.1417,105800.0
2010-11-15 12:30:00,69.63,69.75,69.62,69.74,68000.0,44.1291,44.2051,44.1227,44.1988,68000.0
2010-11-15 13:00:00,69.74,69.74,69.6,69.64,128600.0,44.1988,44.1988,44.11,44.1354,128600.0
2010-11-15 13:30:00,69.64,69.67,69.55,69.57,133200.0,44.1354,44.1544,44.0784,44.091,133200.0
2010-11-15 14:00:00,69.58,69.62,69.46,69.51,198600.0,44.0974,44.1227,44.0213,44.053,198600.0
2010-11-15 14:30:00,69.51,69.66,69.45,69.57,158400.0,44.053,44.1481,44.015,44.091,158400.0
2010-11-15 15:00:00,69.57,69.66,69.47,69.64,249500.0,44.091,44.1481,44.0277,44.1354,249500.0
2010-11-15 15:30:00,69.65,69.67,69.37,69.4,387400.0,44.1417,44.1544,43.9643,43.9833,387400.0
2010-11-16 09:30:00,69.16,69.49,68.84,68.94,249000.0,43.8312,44.0403,43.6284,43.6918,249000.0
2010-11-16 10:00:00,68.93,69.0,68.62,68.68,283700.0,43.6854,43.7298,43.489,43.527,283700.0
2010-11-16 10:30:00,68.67,68.93,68.52,68.79,211300.0,43.5206,43.6854,43.4256,43.5967,211300.0
2010-11-16 11:00:00,68.81,68.84,68.61,68.68,133900.0,43.6094,43.6284,43.4826,43.527,133900.0
2010-11-16 11:30:00,68.69,68.75,68.21,68.29,208600.0,43.5333,43.5713,43.2291,43.2798,208600.0
2010-11-16 12:00:00,68.3,68.37,68.12,68.27,206500.0,43.2861,43.3305,43.1721,43.2671,206500.0
2010-11-16 12:30:00,68.27,68.43,68.11,68.43,115500.0,43.2671,43.3685,43.1657,43.3685,115500.0
2010-11-16 13:00:00,68.42,68.44,68.18,68.4,123100.0,43.3622,43.3749,43.2101,43.3495,123100.0
2010-11-16 13:30:00,68.39,68.53,68.25,68.48,128400.0,43.3432,43.4319,43.2545,43.4002,128400.0
2010-11-16 14:00:00,68.49,68.65,68.46,68.52,153400.0,43.4066,43.508,43.3876,43.4256,153400.0
2010-11-16 14:30:00,68.53,68.68,68.34,68.6,126300.0,43.4319,43.527,43.3115,43.4763,126300.0
2010-11-16 15:00:00,68.59,68.68,68.42,68.59,193700.0,43.4699,43.527,43.3622,43.4699,193700.0
2010-11-16 15:30:00,68.57,68.75,68.55,68.65,350100.0,43.4573,43.5713,43.4446,43.508,350100.0
2010-11-17 09:30:00,68.81,69.07,68.25,68.39,219000.0,43.6094,43.7741,43.2545,43.3432,219000.0
2010-11-17 10:00:00,68.39,68.46,68.3,68.35,172700.0,43.3432,43.3876,43.2861,43.3178,172700.0
2010-11-17 10:30:00,68.37,68.44,68.06,68.11,157900.0,43.3305,43.3749,43.134,43.1657,157900.0
2010-11-17 11:00:00,68.13,68.17,67.71,67.97,582900.0,43.1784,43.2038,42.9122,43.077,582900.0
2010-11-17 11:30:00,67.97,68.25,67.91,68.25,244600.0,43.077,43.2545,43.039,43.2545,244600.0
2010-11-17 12:00:00,68.25,68.35,68.2,68.27,115300.0,43.2545,43.3178,43.2228,43.2671,115300.0
2010-11-17 12:30:00,68.28,68.29,68.16,68.22,258000.0,43.2735,43.2798,43.1974,43.2354,258000.0
2010-11-17 13:00:00,68.21,68.56,68.19,68.53,146300.0,43.2291,43.4509,43.2164,43.4319,146300.0
2010-11-17 13:30:00,68.53,68.75,68.45,68.74,177300.0,43.4319,43.5713,43.3812,43.565,177300.0
2010-11-17 14:00:00,68.74,68.78,68.58,68.77,159100.0,43.565,43.5904,43.4636,43.584,159100.0
2010-11-17 14:30:00,68.77,68.86,68.7,68.78,227800.0,43.584,43.6411,43.5397,43.5904,227800.0
2010-11-17 15:00:00,68.77,68.8,68.5,68.61,298600.0,43.584,43.603,43.4129,43.4826,298600.0
2010-11-17 15:30:00,68.61,68.72,68.51,68.55,541000.0,43.4826,43.5523,43.4192,43.4446,541000.0
2010-11-18 09:30:00,68.91,69.31,68.09,68.17,455900.0,43.6727,43.9263,43.1531,43.2038,455900.0
2010-11-18 10:00:00,68.19,68.86,68.16,68.78,464700.0,43.2164,43.6411,43.1974,43.5904,464700.0
2010-11-18 10:30:00,68.76,68.92,68.64,68.88,178400.0,43.5777,43.6791,43.5016,43.6537,178400.0
2010-11-18 11:00:00,68.88,68.92,68.59,68.67,163500.0,43.6537,43.6791,43.4699,43.5206,163500.0
2010-11-18 11:30:00,68.68,68.79,68.61,68.74,85100.0,43.527,43.5967,43.4826,43.565,85100.0
2010-11-18 12:00:00,68.74,68.83,68.67,68.67,77000.0,43.565,43.622,43.5206,43.5206,77000.0
2010-11-18 12:30:00,68.67,68.78,68.64,68.76,128300.0,43.5206,43.5904,43.5016,43.5777,128300.0
2010-11-18 13:00:00,68.76,68.8,68.7,68.71,106200.0,43.5777,43.603,43.5397,43.546,106200.0
2010-11-18 13:30:00,68.72,68.85,68.72,68.74,147800.0,43.5523,43.6347,43.5523,43.565,147800.0
2010-11-18 14:00:00,68.74,68.81,68.7,68.7,147000.0,43.565,43.6094,43.5397,43.5397,147000.0
2010-11-18 14:30:00,68.7,68.82,68.67,68.78,129700.0,43.5397,43.6157,43.5206,43.5904,129700.0
2010-11-18 15:00:00,68.78,68.99,68.76,68.99,164200.0,43.5904,43.7234,43.5777,43.7234,164200.0
2010-11-18 15:30:00,68.98,69.15,68.88,69.14,502300.0,43.7171,43.8249,43.6537,43.8185,502300.0
2010-11-19 09:30:00,69.15,69.7,69.15,69.54,528300.0,43.8249,44.1734,43.8249,44.072,528300.0
2010-11-19 10:00:00,69.54,69.56,69.17,69.36,193600.0,44.072,44.0847,43.8375,43.9579,193600.0
2010-11-19 10:30:00,69.38,69.54,69.32,69.5,179400.0,43.9706,44.072,43.9326,44.0467,179400.0
2010-11-19 11:00:00,69.51,69.74,69.43,69.69,140200.0,44.053,44.1988,44.0023,44.1671,140200.0
2010-11-19 11:30:00,69.69,69.71,69.32,69.35,82100.0,44.1671,44.1798,43.9326,43.9516,82100.0
2010-11-19 12:00:00,69.35,69.37,69.18,69.29,84500.0,43.9516,43.9643,43.8439,43.9136,84500.0
2010-11-19 12:30:00,69.28,69.33,69.1,69.3,86400.0,43.9072,43.9389,43.7932,43.9199,86400.0
2010-11-19 13:00:00,69.3,69.36,69.14,69.22,69700.0,43.9199,43.9579,43.8185,43.8692,69700.0
2010-11-19 13:30:00,69.22,69.35,69.2,69.35,78000.0,43.8692,43.9516,43.8565,43.9516,78000.0
2010-11-19 14:00:00,69.35,69.44,69.16,69.3,100600.0,43.9516,44.0086,43.8312,43.9199,100600.0
2010-11-19 14:30:00,69.3,69.44,69.25,69.25,87200.0,43.9199,44.0086,43.8882,43.8882,87200.0
2010-11-19 15:00:00,69.26,69.32,69.15,69.28,140400.0,43.8946,43.9326,43.8249,43.9072,140400.0
2010-11-19 15:30:00,69.27,69.42,69.17,69.4,326800.0,43.9009,43.996,43.8375,43.9833,326800.0
2010-11-22 09:30:00,69.33,69.41,68.5,68.55,291500.0,43.9389,43.9896,43.4129,43.4446,291500.0
2010-11-22 10:00:00,68.55,68.79,68.51,68.61,211600.0,43.4446,43.5967,43.4192,43.4826,211600.0
2010-11-22 10:30:00,68.61,68.62,68.5,68.52,310900.0,43.4826,43.489,43.4129,43.4256,310900.0
2010-11-22 11:00:00,68.51,68.52,68.14,68.28,357100.0,43.4192,43.4256,43.1847,43.2735,357100.0
2010-11-22 11:30:00,68.27,68.31,68.2,68.25,164000.0,43.2671,43.2925,43.2228,43.2545,164000.0
2010-11-22 12:00:00,68.25,68.48,68.15,68.25,234000.0,43.2545,43.4002,43.1911,43.2545,234000.0
2010-11-22 12:30:00,68.25,68.3,68.15,68.22,170100.0,43.2545,43.2861,43.1911,43.2354,170100.0
2010-11-22 13:00:00,68.23,68.29,68.16,68.22,171300.0,43.2418,43.2798,43.1974,43.2354,171300.0
2010-11-22 13:30:00,68.22,68.43,68.22,68.4,168000.0,43.2354,43.3685,43.2354,43.3495,168000.0
2010-11-22 14:00:00,68.4,68.65,68.33,68.42,176800.0,43.3495,43.508,43.3052,43.3622,176800.0
2010-11-22 14:30:00,68.4,68.76,68.4,68.64,164600.0,43.3495,43.5777,43.3495,43.5016,164600.0
2010-11-22 15:00:00,68.65,68.66,68.38,68.43,234000.0,43.508,43.5143,43.3369,43.3685,234000.0
2010-11-22 15:30:00,68.44,68.71,68.36,68.62,275100.0,43.3749,43.546,43.3242,43.489,275100.0
2010-11-23 09:30:00,68.24,68.91,68.15,68.4,236500.0,43.2481,43.6727,43.1911,43.3495,236500.0
2010-11-23 10:00:00,68.4,68.9,68.37,68.51,180400.0,43.3495,43.6664,43.3305,43.4192,180400.0
2010-11-23 10:30:00,68.49,68.72,68.46,68.71,153100.0,43.4066,43.5523,43.3876,43.546,153100.0
2010-11-23 11:00:00,68.67,68.68,68.17,68.19,179500.0,43.5206,43.527,43.2038,43.2164,179500.0
2010-11-23 11:30:00,68.17,68.64,68.15,68.51,112000.0,43.2038,43.5016,43.1911,43.4192,112000.0
2010-11-23 12:00:00,68.51,68.67,68.35,68.63,123700.0,43.4192,43.5206,43.3178,43.4953,123700.0
2010-11-23 12:30:00,68.62,68.66,68.43,68.57,143800.0,43.489,43.5143,43.3685,43.4573,143800.0
2010-11-23 13:00:00,68.57,68.57,68.3,68.5,85600.0,43.4573,43.4573,43.2861,43.4129,85600.0
2010-11-23 13:30:00,68.5,68.53,68.3,68.33,105700.0,43.4129,43.4319,43.2861,43.3052,105700.0
2010-11-23 14:00:00,68.35,68.43,68.14,68.25,130600.0,43.3178,43.3685,43.1847,43.2545,130600.0
2010-11-23 14:30:00,68.25,68.37,68.19,68.25,156900.0,43.2545,43.3305,43.2164,43.2545,156900.0
2010-11-23 15:00:00,68.25,68.37,68.18,68.3,207800.0,43.2545,43.3305,43.2101,43.2861,207800.0
2010-11-23 15:30:00,68.31,68.42,68.22,68.33,401400.0,43.2925,43.3622,43.2354,43.3052,401400.0
2010-11-24 09:30:00,68.65,68.99,68.55,68.64,292200.0,43.508,43.7234,43.4446,43.5016,292200.0
2010-11-24 10:00:00,68.62,69.0,68.5,69.0,205100.0,43.489,43.7298,43.4129,43.7298,205100.0
2010-11-24 10:30:00,68.99,69.07,68.77,68.9,119300.0,43.7234,43.7741,43.584,43.6664,119300.0
2010-11-24 11:00:00,68.89,69.07,68.75,69.06,95400.0,43.6601,43.7741,43.5713,43.7678,95400.0
2010-11-24 11:30:00,69.07,69.13,68.83,68.9,82300.0,43.7741,43.8122,43.622,43.6664,82300.0
2010-11-24 12:00:00,68.91,69.03,68.91,68.99,101700.0,43.6727,43.7488,43.6727,43.7234,101700.0
2010-11-24 12:30:00,69.0,69.01,68.85,68.92,294900.0,43.7298,43.7361,43.6347,43.6791,294900.0
2010-11-24 13:00:00,68.92,69.06,68.87,68.89,148900.0,43.6791,43.7678,43.6474,43.6601,148900.0
2010-11-24 13:30:00,68.9,68.96,68.87,68.95,202200.0,43.6664,43.7044,43.6474,43.6981,202200.0
2010-11-24 14:00:00,68.95,69.02,68.86,69.0,391400.0,43.6981,43.7425,43.6411,43.7298,391400.0
2010-11-24 14:30:00,69.0,69.07,68.96,69.06,200000.0,43.7298,43.7741,43.7044,43.7678,200000.0
2010-11-24 15:00:00,69.06,69.21,69.03,69.11,195600.0,43.7678,43.8629,43.7488,43.7995,195600.0
2010-11-24 15:30:00,69.11,69.22,68.99,69.2,291100.0,43.7995,43.8692,43.7234,43.8565,291100.0
2010-11-26 09:30:00,68.59,69.05,68.47,68.88,177400.0,43.4699,43.7615,43.3939,43.6537,177400.0
2010-11-26 10:00:00,68.88,69.11,68.86,68.97,230900.0,43.6537,43.7995,43.6411,43.7108,230900.0
2010-11-26 10:30:00,68.96,69.05,68.86,68.93,174400.0,43.7044,43.7615,43.6411,43.6854,174400.0
2010-11-26 11:00:00,68.92,68.98,68.77,68.82,166100.0,43.6791,43.7171,43.584,43.6157,166100.0
2010-11-26 11:30:00,68.83,68.85,68.42,68.56,227600.0,43.622,43.6347,43.3622,43.4509,227600.0
2010-11-26 12:00:00,68.56,68.86,68.5,68.79,186300.0,43.4509,43.6411,43.4129,43.5967,186300.0
2010-11-26 12:30:00,68.81,69.06,68.76,68.8,206800.0,43.6094,43.7678,43.5777,43.603,206800.0
2010-11-29 09:30:00,68.0,68.39,67.85,68.1,337600.0,43.57,43.8198,43.4738,43.634,337600.0
2010-11-29 10:00:00,68.08,68.09,67.79,67.86,280700.0,43.6212,43.6276,43.4354,43.4802,280700.0
2010-11-29 10:30:00,67.86,68.1,67.86,67.99,304600.0,43.4802,43.634,43.4802,43.5635,304600.0
2010-11-29 11:00:00,67.99,68.06,67.85,67.93,263100.0,43.5635,43.6084,43.4738,43.5251,263100.0
2010-11-29 11:30:00,67.92,68.04,67.91,68.01,192100.0,43.5187,43.5956,43.5123,43.5764,192100.0
2010-11-29 12:00:00,68.02,68.09,67.93,68.03,107600.0,43.5828,43.6276,43.5251,43.5892,107600.0
2010-11-29 12:30:00,68.03,68.09,67.97,68.04,113000.0,43.5892,43.6276,43.5507,43.5956,113000.0
2010-11-29 13:00:00,68.04,68.05,67.82,67.85,102600.0,43.5956,43.602,43.4546,43.4738,102600.0
2010-11-29 13:30:00,67.85,67.88,67.71,67.88,101900.0,43.4738,43.4931,43.3841,43.4931,101900.0
2010-11-29 14:00:00,67.88,68.0,67.76,68.0,106800.0,43.4931,43.57,43.4162,43.57,106800.0
2010-11-29 14:30:00,68.01,68.23,68.0,68.21,145600.0,43.5764,43.7173,43.57,43.7045,145600.0
2010-11-29 15:00:00,68.21,68.4,68.18,68.38,172300.0,43.7045,43.8262,43.6853,43.8134,172300.0
2010-11-29 15:30:00,68.39,68.39,68.2,68.21,229200.0,43.8198,43.8198,43.6981,43.7045,229200.0
2010-11-30 09:30:00,67.7,68.16,67.68,68.16,225200.0,43.3777,43.6725,43.3649,43.6725,225200.0
2010-11-30 10:00:00,68.17,68.29,67.87,68.23,141900.0,43.6789,43.7558,43.4867,43.7173,141900.0
2010-11-30 10:30:00,68.23,68.24,67.84,68.0,130500.0,43.7173,43.7237,43.4674,43.57,130500.0
2010-11-30 11:00:00,68.01,68.07,67.82,67.94,101700.0,43.5764,43.6148,43.4546,43.5315,101700.0
2010-11-30 11:30:00,67.93,68.07,67.85,68.04,91900.0,43.5251,43.6148,43.4738,43.5956,91900.0
2010-11-30 12:00:00,68.05,68.19,67.97,68.11,99500.0,43.602,43.6917,43.5507,43.6404,99500.0
2010-11-30 12:30:00,68.12,68.24,68.03,68.2,73200.0,43.6468,43.7237,43.5892,43.6981,73200.0
2010-11-30 13:00:00,68.17,68.42,68.17,68.38,88000.0,43.6789,43.8391,43.6789,43.8134,88000.0
2010-11-30 13:30:00,68.37,68.47,68.26,68.41,75400.0,43.807,43.8711,43.7365,43.8327,75400.0
2010-11-30 14:00:00,68.41,68.44,68.17,68.18,122400.0,43.8327,43.8519,43.6789,43.6853,122400.0
2010-11-30 14:30:00,68.19,68.32,68.06,68.25,135900.0,43.6917,43.775,43.6084,43.7301,135900.0
2010-11-30 15:00:00,68.25,68.4,68.2,68.34,142100.0,43.7301,43.8262,43.6981,43.7878,142100.0
2010-11-30 15:30:00,68.35,68.39,68.01,68.04,347600.0,43.7942,43.8198,43.5764,43.5956,347600.0
2010-12-01 09:30:00,68.65,69.0,68.65,68.99,273400.0,43.9864,44.2107,43.9864,44.2043,273400.0
2010-12-01 10:00:00,69.0,69.15,68.81,69.12,206800.0,44.2107,44.3068,44.0889,44.2876,206800.0
2010-12-01 10:30:00,69.11,69.13,68.96,69.0,164500.0,44.2812,44.294,44.1851,44.2107,164500.0
2010-12-01 11:00:00,69.0,69.24,68.97,69.08,198700.0,44.2107,44.3645,44.1915,44.2619,198700.0
2010-12-01 11:30:00,69.09,69.38,69.03,69.28,133400.0,44.2684,44.4542,44.2299,44.3901,133400.0
2010-12-01 12:00:00,69.29,69.4,68.97,69.08,163200.0,44.3965,44.467,44.1915,44.2619,163200.0
2010-12-01 12:30:00,69.1,69.17,69.01,69.14,82300.0,44.2748,44.3196,44.2171,44.3004,82300.0
2010-12-01 13:00:00,69.14,69.27,69.04,69.07,73000.0,44.3004,44.3837,44.2363,44.2555,73000.0
2010-12-01 13:30:00,69.08,69.31,69.06,69.3,116400.0,44.2619,44.4093,44.2491,44.4029,116400.0
2010-12-01 14:00:00,69.29,69.35,69.06,69.3,136700.0,44.3965,44.4349,44.2491,44.4029,136700.0
2010-12-01 14:30:00,69.3,69.44,69.29,69.37,130600.0,44.4029,44.4926,44.3965,44.4478,130600.0
2010-12-01 15:00:00,69.37,69.46,69.28,69.42,176900.0,44.4478,44.5054,44.3901,44.4798,176900.0
2010-12-01 15:30:00,69.42,69.54,69.38,69.41,388600.0,44.4798,44.5567,44.4542,44.4734,388600.0
2010-12-02 09:30:00,69.66,70.0,69.42,70.0,268200.0,44.6336,44.8514,44.4798,44.8514,268200.0
2010-12-02 10:00:00,69.99,70.1,69.82,70.03,248900.0,44.845,44.9155,44.7361,44.8706,248900.0
2010-12-02 10:30:00,70.0,70.08,69.88,69.94,211300.0,44.8514,44.9027,44.7745,44.813,211300.0
2010-12-02 11:00:00,69.93,69.94,69.57,69.72,475600.0,44.8066,44.813,44.5759,44.672,475600.0
2010-12-02 11:30:00,69.72,69.76,69.63,69.72,195200.0,44.672,44.6976,44.6143,44.672,195200.0
2010-12-02 12:00:00,69.73,69.78,69.69,69.75,116600.0,44.6784,44.7105,44.6528,44.6912,116600.0
2010-12-02 12:30:00,69.74,69.84,69.69,69.7,99800.0,44.6848,44.7489,44.6528,44.6592,99800.0
2010-12-02 13:00:00,69.7,69.82,69.69,69.8,112600.0,44.6592,44.7361,44.6528,44.7233,112600.0
2010-12-02 13:30:00,69.8,69.83,69.74,69.8,109700.0,44.7233,44.7425,44.6848,44.7233,109700.0
2010-12-02 14:00:00,69.8,69.86,69.75,69.83,193200.0,44.7233,44.7617,44.6912,44.7425,193200.0
2010-12-02 14:30:00,69.84,69.91,69.84,69.87,138600.0,44.7489,44.7938,44.7489,44.7681,138600.0
2010-12-02 15:00:00,69.88,69.9,69.83,69.84,215700.0,44.7745,44.7873,44.7425,44.7489,215700.0
2010-12-02 15:30:00,69.84,69.97,69.72,69.83,453700.0,44.7489,44.8322,44.672,44.7425,453700.0
2010-12-03 09:30:00,69.47,69.96,69.02,69.14,440700.0,44.5118,44.8258,44.2235,44.3004,440700.0
2010-12-03 10:00:00,69.12,69.27,68.73,68.76,240900.0,44.2876,44.3837,44.0377,44.0569,240900.0
2010-12-03 10:30:00,68.75,68.91,68.67,68.75,213900.0,44.0505,44.153,43.9992,44.0505,213900.0
2010-12-03 11:00:00,68.77,68.9,68.52,68.52,167800.0,44.0633,44.1466,43.9031,43.9031,167800.0
2010-12-03 11:30:00,68.53,68.76,68.53,68.76,135400.0,43.9095,44.0569,43.9095,44.0569,135400.0
2010-12-03 12:00:00,68.76,68.8,68.51,68.75,145100.0,44.0569,44.0825,43.8967,44.0505,145100.0
2010-12-03 12:30:00,68.75,68.89,68.7,68.79,83500.0,44.0505,44.1402,44.0185,44.0761,83500.0
2010-12-03 13:00:00,68.79,68.91,68.73,68.76,128200.0,44.0761,44.153,44.0377,44.0569,128200.0
2010-12-03 13:30:00,68.75,68.96,68.74,68.93,162400.0,44.0505,44.1851,44.0441,44.1658,162400.0
2010-12-03 14:00:00,68.94,69.0,68.9,68.95,151100.0,44.1722,44.2107,44.1466,44.1786,151100.0
2010-12-03 14:30:00,68.95,69.05,68.9,69.05,191100.0,44.1786,44.2427,44.1466,44.2427,191100.0
2010-12-03 15:00:00,69.05,69.06,68.98,69.05,170900.0,44.2427,44.2491,44.1979,44.2427,170900.0
2010-12-03 15:30:00,69.05,69.23,68.99,69.15,413100.0,44.2427,44.3581,44.2043,44.3068,413100.0
2010-12-06 09:30:00,69.25,69.27,68.66,68.83,149100.0,44.3709,44.3837,43.9928,44.1018,149100.0
2010-12-06 10:00:00,68.84,68.86,68.51,68.76,149500.0,44.1082,44.121,43.8967,44.0569,149500.0
2010-12-06 10:30:00,68.77,69.03,68.68,69.02,104100.0,44.0633,44.2299,44.0056,44.2235,104100.0
2010-12-06 11:00:00,69.0,69.15,68.91,68.95,100100.0,44.2107,44.3068,44.153,44.1786,100100.0
2010-12-06 11:30:00,68.95,69.01,68.82,68.91,103100.0,44.1786,44.2171,44.0954,44.153,103100.0
2010-12-06 12:00:00,68.91,69.01,68.85,68.92,97600.0,44.153,44.2171,44.1146,44.1594,97600.0
2010-12-06 12:30:00,68.91,69.0,68.9,68.99,77500.0,44.153,44.2107,44.1466,44.2043,77500.0
2010-12-06 13:00:00,69.0,69.03,68.89,68.99,75900.0,44.2107,44.2299,44.1402,44.2043,75900.0
2010-12-06 13:30:00,69.0,69.12,68.96,68.98,120400.0,44.2107,44.2876,44.1851,44.1979,120400.0
2010-12-06 14:00:00,68.98,68.99,68.79,68.81,110400.0,44.1979,44.2043,44.0761,44.0889,110400.0
2010-12-06 14:30:00,68.8,68.94,68.75,68.88,128500.0,44.0825,44.1722,44.0505,44.1338,128500.0
2010-12-06 15:00:00,68.88,68.95,68.87,68.89,152300.0,44.1338,44.1786,44.1274,44.1402,152300.0
2010-12-06 15:30:00,68.89,68.96,68.75,68.78,370600.0,44.1402,44.1851,44.0505,44.0697,370600.0
2010-12-07 09:30:00,69.34,69.45,68.94,69.34,259000.0,44.4285,44.499,44.1722,44.4285,259000.0
2010-12-07 10:00:00,69.36,69.47,69.16,69.26,155800.0,44.4413,44.5118,44.3132,44.3773,155800.0
2010-12-07 10:30:00,69.26,69.52,69.21,69.46,134600.0,44.3773,44.5439,44.3452,44.5054,134600.0
2010-12-07 11:00:00,69.43,69.63,69.38,69.51,124800.0,44.4862,44.6143,44.4542,44.5375,124800.0
2010-12-07 11:30:00,69.53,69.62,69.38,69.39,102300.0,44.5503,44.6079,44.4542,44.4606,102300.0
2010-12-07 12:00:00,69.39,69.47,69.22,69.43,165100.0,44.4606,44.5118,44.3516,44.4862,165100.0
2010-12-07 12:30:00,69.42,69.44,69.26,69.44,61700.0,44.4798,44.4926,44.3773,44.4926,61700.0
2010-12-07 13:00:00,69.45,69.66,69.38,69.58,104300.0,44.499,44.6336,44.4542,44.5823,104300.0
2010-12-07 13:30:00,69.57,69.69,69.48,69.67,88300.0,44.5759,44.6528,44.5182,44.64,88300.0
2010-12-07 14:00:00,69.67,69.68,69.54,69.68,139800.0,44.64,44.6464,44.5567,44.6464,139800.0
2010-12-07 14:30:00,69.67,69.77,69.38,69.42,169400.0,44.64,44.7041,44.4542,44.4798,169400.0
2010-12-07 15:00:00,69.41,69.58,69.35,69.38,285700.0,44.4734,44.5823,44.4349,44.4542,285700.0
2010-12-07 15:30:00,69.38,69.47,69.33,69.45,462900.0,44.4542,44.5118,44.4221,44.499,462900.0
2010-12-08 09:30:00,69.37,69.83,69.31,69.54,164600.0,44.4478,44.7425,44.4093,44.5567,164600.0
2010-12-08 10:00:00,69.52,69.69,69.26,69.3,211100.0,44.5439,44.6528,44.3773,44.4029,211100.0
2010-12-08 10:30:00,69.29,69.34,68.92,69.22,169800.0,44.3965,44.4285,44.1594,44.3516,169800.0
2010-12-08 11:00:00,69.23,69.33,69.08,69.09,160600.0,44.3581,44.4221,44.2619,44.2684,160600.0
2010-12-08 11:30:00,69.09,69.31,69.03,69.19,185700.0,44.2684,44.4093,44.2299,44.3324,185700.0
2010-12-08 12:00:00,69.2,69.33,69.12,69.17,135600.0,44.3388,44.4221,44.2876,44.3196,135600.0
2010-12-08 12:30:00,69.16,69.18,68.95,68.99,152000.0,44.3132,44.326,44.1786,44.2043,152000.0
2010-12-08 13:00:00,68.99,69.11,68.91,68.97,130400.0,44.2043,44.2812,44.153,44.1915,130400.0
2010-12-08 13:30:00,68.98,69.08,68.91,68.92,102800.0,44.1979,44.2619,44.153,44.1594,102800.0
2010-12-08 14:00:00,68.92,69.03,68.88,68.98,115700.0,44.1594,44.2299,44.1338,44.1979,115700.0
2010-12-08 14:30:00,68.97,69.03,68.88,68.91,172500.0,44.1915,44.2299,44.1338,44.153,172500.0
2010-12-08 15:00:00,68.91,68.97,68.75,68.77,193800.0,44.153,44.1915,44.0505,44.0633,193800.0
2010-12-08 15:30:00,68.79,68.82,68.73,68.73,478300.0,44.0761,44.0954,44.0377,44.0377,478300.0
2010-12-09 09:30:00,68.95,69.06,68.16,68.31,323800.0,44.1786,44.2491,43.6725,43.7686,323800.0
2010-12-09 10:00:00,68.27,68.49,68.05,68.05,574400.0,43.7429,43.8839,43.602,43.602,574400.0
2010-12-09 10:30:00,68.06,68.25,68.02,68.17,343800.0,43.6084,43.7301,43.5828,43.6789,343800.0
2010-12-09 11:00:00,68.16,68.29,68.16,68.19,251800.0,43.6725,43.7558,43.6725,43.6917,251800.0
2010-12-09 11:30:00,68.21,68.28,68.03,68.04,165200.0,43.7045,43.7494,43.5892,43.5956,165200.0
2010-12-09 12:00:00,68.04,68.28,68.03,68.21,120800.0,43.5956,43.7494,43.5892,43.7045,120800.0
2010-12-09 12:30:00,68.19,68.28,68.19,68.25,73200.0,43.6917,43.7494,43.6917,43.7301,73200.0
2010-12-09 13:00:00,68.25,68.31,68.18,68.24,159000.0,43.7301,43.7686,43.6853,43.7237,159000.0
2010-12-09 13:30:00,68.24,68.37,68.23,68.37,116300.0,43.7237,43.807,43.7173,43.807,116300.0
2010-12-09 14:00:00,68.38,68.41,68.28,68.28,228000.0,43.8134,43.8327,43.7494,43.7494,228000.0
2010-12-09 14:30:00,68.29,68.32,68.22,68.31,239900.0,43.7558,43.775,43.7109,43.7686,239900.0
2010-12-09 15:00:00,68.29,68.32,68.19,68.2,202800.0,43.7558,43.775,43.6917,43.6981,202800.0
2010-12-09 15:30:00,68.21,68.32,68.11,68.26,578300.0,43.7045,43.775,43.6404,43.7365,578300.0
2010-12-10 09:30:00,68.39,68.9,68.33,68.61,224600.0,43.8198,44.1466,43.7814,43.9608,224600.0
2010-12-10 10:00:00,68.63,68.69,68.34,68.48,130800.0,43.9736,44.0121,43.7878,43.8775,130800.0
2010-12-10 10:30:00,68.48,68.53,68.36,68.36,117400.0,43.8775,43.9095,43.8006,43.8006,117400.0
2010-12-10 11:00:00,68.36,68.63,68.35,68.61,145100.0,43.8006,43.9736,43.7942,43.9608,145100.0
2010-12-10 11:30:00,68.61,68.68,68.37,68.45,204900.0,43.9608,44.0056,43.807,43.8583,204900.0
2010-12-10 12:00:00,68.46,68.46,68.33,68.39,112000.0,43.8647,43.8647,43.7814,43.8198,112000.0
2010-12-10 12:30:00,68.39,68.41,68.31,68.38,282100.0,43.8198,43.8327,43.7686,43.8134,282100.0
2010-12-10 13:00:00,68.39,68.44,68.37,68.42,196200.0,43.8198,43.8519,43.807,43.8391,196200.0
2010-12-10 13:30:00,68.43,68.73,68.38,68.7,460000.0,43.8455,44.0377,43.8134,44.0185,460000.0
2010-12-10 14:00:00,68.7,68.7,68.55,68.63,204200.0,44.0185,44.0185,43.9224,43.9736,204200.0
2010-12-10 14:30:00,68.63,68.73,68.59,68.71,234000.0,43.9736,44.0377,43.948,44.0249,234000.0
2010-12-10 15:00:00,68.72,68.79,68.7,68.77,217000.0,44.0313,44.0761,44.0185,44.0633,217000.0
2010-12-10 15:30:00,68.78,68.92,68.74,68.8,362300.0,44.0697,44.1594,44.0441,44.0825,362300.0
2010-12-13 09:30:00,68.86,69.03,68.61,68.64,263700.0,44.121,44.2299,43.9608,43.98,263700.0
2010-12-13 10:00:00,68.64,68.73,68.38,68.5,280000.0,43.98,44.0377,43.8134,43.8903,280000.0
2010-12-13 10:30:00,68.49,68.76,68.48,68.72,184100.0,43.8839,44.0569,43.8775,44.0313,184100.0
2010-12-13 11:00:00,68.71,68.79,68.6,68.6,365700.0,44.0249,44.0761,43.9544,43.9544,365700.0
2010-12-13 11:30:00,68.61,68.66,68.46,68.48,101200.0,43.9608,43.9928,43.8647,43.8775,101200.0
2010-12-13 12:00:00,68.48,68.53,68.38,68.38,109400.0,43.8775,43.9095,43.8134,43.8134,109400.0
2010-12-13 12:30:00,68.39,68.43,68.38,68.4,111800.0,43.8198,43.8455,43.8134,43.8262,111800.0
2010-12-13 13:00:00,68.39,68.62,68.39,68.56,124900.0,43.8198,43.9672,43.8198,43.9288,124900.0
2010-12-13 13:30:00,68.56,68.74,68.51,68.73,119100.0,43.9288,44.0441,43.8967,44.0377,119100.0
2010-12-13 14:00:00,68.74,68.8,68.71,68.74,249900.0,44.0441,44.0825,44.0249,44.0441,249900.0
2010-12-13 14:30:00,68.74,68.82,68.62,68.66,111900.0,44.0441,44.0954,43.9672,43.9928,111900.0
2010-12-13 15:00:00,68.66,68.79,68.59,68.74,133400.0,43.9928,44.0761,43.948,44.0441,133400.0
2010-12-13 15:30:00,68.73,68.85,68.64,68.66,303500.0,44.0377,44.1146,43.98,43.9928,303500.0
2010-12-14 09:30:00,68.83,69.61,68.74,69.47,396400.0,44.1018,44.6015,44.0441,44.5118,396400.0
2010-12-14 10:00:00,69.48,69.6,69.38,69.56,201000.0,44.5182,44.5951,44.4542,44.5695,201000.0
2010-12-14 10:30:00,69.57,69.74,69.56,69.63,167600.0,44.5759,44.6848,44.5695,44.6143,167600.0
2010-12-14 11:00:00,69.63,69.75,69.6,69.75,153900.0,44.6143,44.6912,44.5951,44.6912,153900.0
2010-12-14 11:30:00,69.74,69.98,69.71,69.97,170800.0,44.6848,44.8386,44.6656,44.8322,170800.0
2010-12-14 12:00:00,69.97,69.99,69.92,69.98,128600.0,44.8322,44.845,44.8002,44.8386,128600.0
2010-12-14 12:30:00,69.97,70.24,69.95,70.22,220200.0,44.8322,45.0052,44.8194,44.9924,220200.0
2010-12-14 13:00:00,70.22,70.32,70.01,70.05,177000.0,44.9924,45.0565,44.8578,44.8835,177000.0
2010-12-14 13:30:00,70.05,70.14,69.98,70.07,77800.0,44.8835,44.9411,44.8386,44.8963,77800.0
2010-12-14 14:00:00,70.08,70.18,69.94,70.08,114700.0,44.9027,44.9668,44.813,44.9027,114700.0
2010-12-14 14:30:00,70.07,70.17,69.99,70.15,147100.0,44.8963,44.9603,44.845,44.9475,147100.0
2010-12-14 15:00:00,70.15,70.15,69.9,69.92,189500.0,44.9475,44.9475,44.7873,44.8002,189500.0
2010-12-14 15:30:00,69.92,70.06,69.88,70.02,384300.0,44.8002,44.8899,44.7745,44.8642,384300.0
2010-12-15 09:30:00,69.69,70.04,69.53,69.87,122300.0,44.6528,44.877,44.5503,44.7681,122300.0
2010-12-15 10:00:00,69.9,69.93,69.76,69.86,117200.0,44.7873,44.8066,44.6976,44.7617,117200.0
2010-12-15 10:30:00,69.87,69.87,69.64,69.77,141600.0,44.7681,44.7681,44.6208,44.7041,141600.0
2010-12-15 11:00:00,69.77,70.02,69.77,70.01,112700.0,44.7041,44.8642,44.7041,44.8578,112700.0
2010-12-15 11:30:00,70.01,70.01,69.75,69.9,82900.0,44.8578,44.8578,44.6912,44.7873,82900.0
2010-12-15 12:00:00,69.91,69.99,69.89,69.97,82100.0,44.7938,44.845,44.7809,44.8322,82100.0
2010-12-15 12:30:00,69.99,70.01,69.85,69.98,89300.0,44.845,44.8578,44.7553,44.8386,89300.0
2010-12-15 13:00:00,69.97,70.02,69.87,70.01,92100.0,44.8322,44.8642,44.7681,44.8578,92100.0
2010-12-15 13:30:00,70.01,70.08,69.93,70.08,92900.0,44.8578,44.9027,44.8066,44.9027,92900.0
2010-12-15 14:00:00,70.07,70.07,69.83,69.85,100700.0,44.8963,44.8963,44.7425,44.7553,100700.0
2010-12-15 14:30:00,69.83,69.84,69.63,69.71,184500.0,44.7425,44.7489,44.6143,44.6656,184500.0
2010-12-15 15:00:00,69.71,69.99,69.68,69.9,184400.0,44.6656,44.845,44.6464,44.7873,184400.0
2010-12-15 15:30:00,69.9,69.98,69.71,69.76,253200.0,44.7873,44.8386,44.6656,44.6976,253200.0
2010-12-16 09:30:00,69.9,70.0,69.3,69.61,238700.0,44.7873,44.8514,44.4029,44.6015,238700.0
2010-12-16 10:00:00,69.6,69.84,69.47,69.49,214100.0,44.5951,44.7489,44.5118,44.5246,214100.0
2010-12-16 10:30:00,69.49,69.84,69.44,69.79,81100.0,44.5246,44.7489,44.4926,44.7169,81100.0
2010-12-16 11:00:00,69.8,70.05,69.71,70.0,75800.0,44.7233,44.8835,44.6656,44.8514,75800.0
2010-12-16 11:30:00,70.0,70.1,69.96,70.08,54200.0,44.8514,44.9155,44.8258,44.9027,54200.0
2010-12-16 12:00:00,70.08,70.14,70.04,70.08,77100.0,44.9027,44.9411,44.877,44.9027,77100.0
2010-12-16 12:30:00,70.09,70.22,70.06,70.16,84600.0,44.9091,44.9924,44.8899,44.9539,84600.0
2010-12-16 13:00:00,70.16,70.25,70.06,70.15,102400.0,44.9539,45.0116,44.8899,44.9475,102400.0
2010-12-16 13:30:00,70.14,70.17,69.99,70.16,52800.0,44.9411,44.9603,44.845,44.9539,52800.0
2010-12-16 14:00:00,70.15,70.27,70.15,70.26,48700.0,44.9475,45.0244,44.9475,45.018,48700.0
2010-12-16 14:30:00,70.26,70.38,70.19,70.21,96000.0,45.018,45.0949,44.9732,44.986,96000.0
2010-12-16 15:00:00,70.22,70.34,70.21,70.29,110000.0,44.9924,45.0693,44.986,45.0372,110000.0
2010-12-16 15:30:00,70.28,70.42,70.25,70.42,319400.0,45.0308,45.1205,45.0116,45.1205,319400.0
2010-12-17 09:30:00,70.28,70.28,69.6,69.84,459400.0,45.0308,45.0308,44.5951,44.7489,459400.0
2010-12-17 10:00:00,69.86,69.89,69.73,69.82,168700.0,44.7617,44.7809,44.6784,44.7361,168700.0
2010-12-17 10:30:00,69.81,69.83,69.68,69.73,249400.0,44.7297,44.7425,44.6464,44.6784,249400.0
2010-12-17 11:00:00,69.74,69.74,69.64,69.69,135900.0,44.6848,44.6848,44.6208,44.6528,135900.0
2010-12-17 11:30:00,69.68,69.71,69.59,69.62,114700.0,44.6464,44.6656,44.5887,44.6079,114700.0
2010-12-17 12:00:00,69.63,69.66,69.57,69.62,116100.0,44.6143,44.6336,44.5759,44.6079,116100.0
2010-12-17 12:30:00,69.63,69.66,69.6,69.64,91400.0,44.6143,44.6336,44.5951,44.6208,91400.0
2010-12-17 13:00:00,69.65,69.73,69.62,69.7,124000.0,44.6272,44.6784,44.6079,44.6592,124000.0
2010-12-17 13:30:00,69.69,69.86,69.69,69.84,86700.0,44.6528,44.7617,44.6528,44.7489,86700.0
2010-12-17 14:00:00,69.85,69.9,69.8,69.87,92400.0,44.7553,44.7873,44.7233,44.7681,92400.0
2010-12-17 14:30:00,69.87,69.98,69.81,69.97,167600.0,44.7681,44.8386,44.7297,44.8322,167600.0
2010-12-17 15:00:00,69.95,70.07,69.93,70.03,190600.0,44.8194,44.8963,44.8066,44.8706,190600.0
2010-12-17 15:30:00,70.02,70.09,69.94,70.06,423300.0,44.8642,44.9091,44.813,44.8899,423300.0
2010-12-20 09:30:00,69.79,70.16,69.59,69.81,170400.0,44.7169,44.9539,44.5887,44.7297,170400.0
2010-12-20 10:00:00,69.8,69.8,69.44,69.45,282500.0,44.7233,44.7233,44.4926,44.499,282500.0
2010-12-20 10:30:00,69.46,69.75,69.46,69.74,184700.0,44.5054,44.6912,44.5054,44.6848,184700.0
2010-12-20 11:00:00,69.74,69.87,69.67,69.75,108000.0,44.6848,44.7681,44.64,44.6912,108000.0
2010-12-20 11:30:00,69.75,69.88,69.73,69.78,87800.0,44.6912,44.7745,44.6784,44.7105,87800.0
2010-12-20 12:00:00,69.78,69.9,69.78,69.89,79100.0,44.7105,44.7873,44.7105,44.7809,79100.0
2010-12-20 12:30:00,69.88,69.95,69.79,69.91,80000.0,44.7745,44.8194,44.7169,44.7938,80000.0
2010-12-20 13:00:00,69.91,70.06,69.86,70.03,103700.0,44.7938,44.8899,44.7617,44.8706,103700.0
2010-12-20 13:30:00,70.01,70.03,69.98,70.0,76500.0,44.8578,44.8706,44.8386,44.8514,76500.0
2010-12-20 14:00:00,70.0,70.15,69.99,70.01,140400.0,44.8514,44.9475,44.845,44.8578,140400.0
2010-12-20 14:30:00,70.01,70.02,69.82,69.92,211800.0,44.8578,44.8642,44.7361,44.8002,211800.0
2010-12-20 15:00:00,69.93,69.99,69.69,69.7,235500.0,44.8066,44.845,44.6528,44.6592,235500.0
2010-12-20 15:30:00,69.7,69.77,69.6,69.64,505800.0,44.6592,44.7041,44.5951,44.6208,505800.0
2010-12-21 09:30:00,70.04,70.19,69.75,70.0,213400.0,44.877,44.9732,44.6912,44.8514,213400.0
2010-12-21 10:00:00,70.0,70.03,69.94,69.99,158900.0,44.8514,44.8706,44.813,44.845,158900.0
2010-12-21 10:30:00,69.98,70.01,69.86,69.87,141400.0,44.8386,44.8578,44.7617,44.7681,141400.0
2010-12-21 11:00:00,69.87,69.9,69.77,69.83,139100.0,44.7681,44.7873,44.7041,44.7425,139100.0
2010-12-21 11:30:00,69.83,69.84,69.72,69.72,109100.0,44.7425,44.7489,44.672,44.672,109100.0
2010-12-21 12:00:00,69.73,69.79,69.66,69.7,191500.0,44.6784,44.7169,44.6336,44.6592,191500.0
2010-12-21 12:30:00,69.7,69.83,69.69,69.83,149200.0,44.6592,44.7425,44.6528,44.7425,149200.0
2010-12-21 13:00:00,69.82,69.93,69.76,69.79,116400.0,44.7361,44.8066,44.6976,44.7169,116400.0
2010-12-21 13:30:00,69.8,69.81,69.71,69.72,124400.0,44.7233,44.7297,44.6656,44.672,124400.0
2010-12-21 14:00:00,69.73,69.74,69.64,69.65,140300.0,44.6784,44.6848,44.6208,44.6272,140300.0
2010-12-21 14:30:00,69.65,69.66,69.55,69.6,219600.0,44.6272,44.6336,44.5631,44.5951,219600.0
2010-12-21 15:00:00,69.59,69.71,69.5,69.7,283000.0,44.5887,44.6656,44.5311,44.6592,283000.0
2010-12-21 15:30:00,69.71,69.84,69.68,69.81,494800.0,44.6656,44.7489,44.6464,44.7297,494800.0
2010-12-22 09:30:00,69.69,69.78,69.5,69.69,148300.0,44.6528,44.7105,44.5311,44.6528,148300.0
2010-12-22 10:00:00,69.68,69.78,69.56,69.61,168500.0,44.6464,44.7105,44.5695,44.6015,168500.0
2010-12-22 10:30:00,69.62,69.64,69.49,69.58,161000.0,44.6079,44.6208,44.5246,44.5823,161000.0
2010-12-22 11:00:00,69.6,69.64,69.55,69.57,116700.0,44.5951,44.6208,44.5631,44.5759,116700.0
2010-12-22 11:30:00,69.57,69.64,69.52,69.56,114700.0,44.5759,44.6208,44.5439,44.5695,114700.0
2010-12-22 12:00:00,69.56,69.58,69.51,69.52,99300.0,44.5695,44.5823,44.5375,44.5439,99300.0
2010-12-22 12:30:00,69.52,69.53,69.47,69.52,109100.0,44.5439,44.5503,44.5118,44.5439,109100.0
2010-12-22 13:00:00,69.52,69.52,69.46,69.5,136100.0,44.5439,44.5439,44.5054,44.5311,136100.0
2010-12-22 13:30:00,69.5,69.52,69.45,69.51,114500.0,44.5311,44.5439,44.499,44.5375,114500.0
2010-12-22 14:00:00,69.51,69.51,69.39,69.4,94500.0,44.5375,44.5375,44.4606,44.467,94500.0
2010-12-22 14:30:00,69.4,69.44,69.37,69.41,161700.0,44.467,44.4926,44.4478,44.4734,161700.0
2010-12-22 15:00:00,69.4,69.45,69.33,69.37,207600.0,44.467,44.499,44.4221,44.4478,207600.0
2010-12-22 15:30:00,69.38,69.44,69.31,69.34,360800.0,44.4542,44.4926,44.4093,44.4285,360800.0
2010-12-23 09:30:00,69.43,69.49,69.0,69.19,195500.0,44.4862,44.5246,44.2107,44.3324,195500.0
2010-12-23 10:00:00,69.19,69.58,69.17,69.5,114200.0,44.3324,44.5823,44.3196,44.5311,114200.0
2010-12-23 10:30:00,69.51,69.53,69.14,69.21,175600.0,44.5375,44.5503,44.3004,44.3452,175600.0
2010-12-23 11:00:00,69.2,69.28,69.01,69.15,255900.0,44.3388,44.3901,44.2171,44.3068,255900.0
2010-12-23 11:30:00,69.14,69.3,69.0,69.27,145500.0,44.3004,44.4029,44.2107,44.3837,145500.0
2010-12-23 12:00:00,69.26,69.27,69.19,69.2,78700.0,44.3773,44.3837,44.3324,44.3388,78700.0
2010-12-23 12:30:00,69.21,69.36,69.21,69.34,85200.0,44.3452,44.4413,44.3452,44.4285,85200.0
2010-12-23 13:00:00,69.34,69.39,69.29,69.36,97300.0,44.4285,44.4606,44.3965,44.4413,97300.0
2010-12-23 13:30:00,69.36,69.37,69.27,69.32,118300.0,44.4413,44.4478,44.3837,44.4157,118300.0
2010-12-23 14:00:00,69.32,69.37,69.15,69.24,209000.0,44.4157,44.4478,44.3068,44.3645,209000.0
2010-12-23 14:30:00,69.25,69.28,69.19,69.25,147600.0,44.3709,44.3901,44.3324,44.3709,147600.0
2010-12-23 15:00:00,69.25,69.34,69.22,69.32,147000.0,44.3709,44.4285,44.3516,44.4157,147000.0
2010-12-23 15:30:00,69.32,69.36,69.11,69.25,249300.0,44.4157,44.4413,44.2812,44.3709,249300.0
2010-12-27 09:30:00,69.0,69.15,68.81,69.03,136300.0,44.2107,44.3068,44.0889,44.2299,136300.0
2010-12-27 10:00:00,69.02,69.06,68.95,69.0,92600.0,44.2235,44.2491,44.1786,44.2107,92600.0
2010-12-27 10:30:00,69.01,69.23,68.97,69.2,94600.0,44.2171,44.3581,44.1915,44.3388,94600.0
2010-12-27 11:00:00,69.2,69.27,69.15,69.19,97800.0,44.3388,44.3837,44.3068,44.3324,97800.0
2010-12-27 11:30:00,69.19,69.26,69.15,69.19,82600.0,44.3324,44.3773,44.3068,44.3324,82600.0
2010-12-27 12:00:00,69.2,69.28,69.14,69.21,102400.0,44.3388,44.3901,44.3004,44.3452,102400.0
2010-12-27 12:30:00,69.19,69.27,69.19,69.22,62000.0,44.3324,44.3837,44.3324,44.3516,62000.0
2010-12-27 13:00:00,69.22,69.36,69.21,69.35,71600.0,44.3516,44.4413,44.3452,44.4349,71600.0
2010-12-27 13:30:00,69.35,69.38,69.27,69.38,71500.0,44.4349,44.4542,44.3837,44.4542,71500.0
2010-12-27 14:00:00,69.37,69.39,69.32,69.35,53100.0,44.4478,44.4606,44.4157,44.4349,53100.0
2010-12-27 14:30:00,69.34,69.41,69.31,69.4,90700.0,44.4285,44.4734,44.4093,44.467,90700.0
2010-12-27 15:00:00,69.39,69.4,69.32,69.33,104600.0,44.4606,44.467,44.4157,44.4221,104600.0
2010-12-27 15:30:00,69.33,69.39,69.27,69.34,190500.0,44.4221,44.4606,44.3837,44.4285,190500.0
2010-12-28 09:30:00,69.37,69.41,69.0,69.0,100000.0,44.4478,44.4734,44.2107,44.2107,100000.0
2010-12-28 10:00:00,68.97,69.06,68.95,69.01,96500.0,44.1915,44.2491,44.1786,44.2171,96500.0
2010-12-28 10:30:00,69.01,69.17,69.0,69.08,118000.0,44.2171,44.3196,44.2107,44.2619,118000.0
2010-12-28 11:00:00,69.05,69.16,69.05,69.11,61100.0,44.2427,44.3132,44.2427,44.2812,61100.0
2010-12-28 11:30:00,69.1,69.22,69.07,69.18,107100.0,44.2748,44.3516,44.2555,44.326,107100.0
2010-12-28 12:00:00,69.19,69.32,69.17,69.31,110000.0,44.3324,44.4157,44.3196,44.4093,110000.0
2010-12-28 12:30:00,69.29,69.37,69.25,69.31,76600.0,44.3965,44.4478,44.3709,44.4093,76600.0
2010-12-28 13:00:00,69.31,69.34,69.26,69.26,69800.0,44.4093,44.4285,44.3773,44.3773,69800.0
2010-12-28 13:30:00,69.26,69.35,69.22,69.26,65300.0,44.3773,44.4349,44.3516,44.3773,65300.0
2010-12-28 14:00:00,69.29,69.4,69.26,69.37,79300.0,44.3965,44.467,44.3773,44.4478,79300.0
2010-12-28 14:30:00,69.37,69.47,69.33,69.45,102600.0,44.4478,44.5118,44.4221,44.499,102600.0
2010-12-28 15:00:00,69.46,69.61,69.45,69.6,100500.0,44.5054,44.6015,44.499,44.5951,100500.0
2010-12-28 15:30:00,69.6,69.64,69.55,69.59,251000.0,44.5951,44.6208,44.5631,44.5887,251000.0
2010-12-29 09:30:00,69.73,69.87,69.62,69.63,107000.0,44.6784,44.7681,44.6079,44.6143,107000.0
2010-12-29 10:00:00,69.63,69.71,69.6,69.64,131600.0,44.6143,44.6656,44.5951,44.6208,131600.0
2010-12-29 10:30:00,69.65,69.75,69.52,69.55,97200.0,44.6272,44.6912,44.5439,44.5631,97200.0
2010-12-29 11:00:00,69.55,69.64,69.54,69.57,149500.0,44.5631,44.6208,44.5567,44.5759,149500.0
2010-12-29 11:30:00,69.57,69.64,69.46,69.51,148500.0,44.5759,44.6208,44.5054,44.5375,148500.0
2010-12-29 12:00:00,69.52,69.61,69.51,69.56,79600.0,44.5439,44.6015,44.5375,44.5695,79600.0
2010-12-29 12:30:00,69.55,69.56,69.43,69.43,74900.0,44.5631,44.5695,44.4862,44.4862,74900.0
2010-12-29 13:00:00,69.43,69.49,69.33,69.34,111600.0,44.4862,44.5246,44.4221,44.4285,111600.0
2010-12-29 13:30:00,69.34,69.39,69.26,69.3,74700.0,44.4285,44.4606,44.3773,44.4029,74700.0
2010-12-29 14:00:00,69.3,69.42,69.3,69.33,155300.0,44.4029,44.4798,44.4029,44.4221,155300.0
2010-12-29 14:30:00,69.34,69.35,69.23,69.23,136700.0,44.4285,44.4349,44.3581,44.3581,136700.0
2010-12-29 15:00:00,69.23,69.37,69.23,69.34,159300.0,44.3581,44.4478,44.3581,44.4285,159300.0
2010-12-29 15:30:00,69.33,69.35,69.1,69.1,234800.0,44.4221,44.4349,44.2748,44.2748,234800.0
2010-12-30 09:30:00,69.31,69.53,68.92,68.99,275200.0,44.4093,44.5503,44.1594,44.2043,275200.0
2010-12-30 10:00:00,69.0,69.03,68.83,68.9,222200.0,44.2107,44.2299,44.1018,44.1466,222200.0
2010-12-30 10:30:00,68.89,68.95,68.82,68.94,193800.0,44.1402,44.1786,44.0954,44.1722,193800.0
2010-12-30 11:00:00,68.95,68.98,68.88,68.91,123100.0,44.1786,44.1979,44.1338,44.153,123100.0
2010-12-30 11:30:00,68.9,68.92,68.83,68.86,148100.0,44.1466,44.1594,44.1018,44.121,148100.0
2010-12-30 12:00:00,68.87,68.92,68.81,68.9,71600.0,44.1274,44.1594,44.0889,44.1466,71600.0
2010-12-30 12:30:00,68.9,68.91,68.86,68.87,73700.0,44.1466,44.153,44.121,44.1274,73700.0
2010-12-30 13:00:00,68.87,68.87,68.79,68.81,99700.0,44.1274,44.1274,44.0761,44.0889,99700.0
2010-12-30 13:30:00,68.82,68.87,68.75,68.79,94400.0,44.0954,44.1274,44.0505,44.0761,94400.0
2010-12-30 14:00:00,68.79,68.85,68.76,68.81,150600.0,44.0761,44.1146,44.0569,44.0889,150600.0
2010-12-30 14:30:00,68.81,68.87,68.8,68.83,138400.0,44.0889,44.1274,44.0825,44.1018,138400.0
2010-12-30 15:00:00,68.84,68.85,68.74,68.8,210200.0,44.1082,44.1146,44.0441,44.0825,210200.0
2010-12-30 15:30:00,68.81,68.81,68.65,68.7,387200.0,44.0889,44.0889,43.9864,44.0185,387200.0
2010-12-31 09:30:00,68.83,69.22,68.65,69.17,219200.0,44.1018,44.3516,43.9864,44.3196,219200.0
2010-12-31 10:00:00,69.17,69.33,69.07,69.33,152500.0,44.3196,44.4221,44.2555,44.4221,152500.0
2010-12-31 10:30:00,69.33,69.52,69.29,69.5,148000.0,44.4221,44.5439,44.3965,44.5311,148000.0
2010-12-31 11:00:00,69.5,69.76,69.45,69.75,128400.0,44.5311,44.6976,44.499,44.6912,128400.0
2010-12-31 11:30:00,69.74,69.9,69.57,69.57,167600.0,44.6848,44.7873,44.5759,44.5759,167600.0
2010-12-31 12:00:00,69.58,69.7,69.52,69.62,95200.0,44.5823,44.6592,44.5439,44.6079,95200.0
2010-12-31 12:30:00,69.61,69.62,69.5,69.51,123000.0,44.6015,44.6079,44.5311,44.5375,123000.0
2010-12-31 13:00:00,69.5,69.5,69.33,69.35,105400.0,44.5311,44.5311,44.4221,44.4349,105400.0
2010-12-31 13:30:00,69.35,69.53,69.34,69.51,91600.0,44.4349,44.5503,44.4285,44.5375,91600.0
2010-12-31 14:00:00,69.51,69.73,69.5,69.73,117200.0,44.5375,44.6784,44.5311,44.6784,117200.0
2010-12-31 14:30:00,69.73,69.77,69.69,69.74,128200.0,44.6784,44.7041,44.6528,44.6848,128200.0
2010-12-31 15:00:00,69.75,69.79,69.66,69.73,175000.0,44.6912,44.7169,44.6336,44.6784,175000.0
2010-12-31 15:30:00,69.74,69.96,69.7,69.93,615900.0,44.6848,44.8258,44.6592,44.8066,615900.0
2011-01-03 09:30:00,70.2,70.38,69.95,70.05,225800.0,44.9796,45.0949,44.8194,44.8835,225800.0
2011-01-03 10:00:00,70.05,70.09,69.71,69.76,240200.0,44.8835,44.9091,44.6656,44.6976,240200.0
2011-01-03 10:30:00,69.75,69.8,69.62,69.78,140800.0,44.6912,44.7233,44.6079,44.7105,140800.0
2011-01-03 11:00:00,69.79,69.85,69.71,69.81,146300.0,44.7169,44.7553,44.6656,44.7297,146300.0
2011-01-03 11:30:00,69.8,69.96,69.73,69.96,159800.0,44.7233,44.8258,44.6784,44.8258,159800.0
2011-01-03 12:00:00,69.95,70.0,69.82,69.95,112700.0,44.8194,44.8514,44.7361,44.8194,112700.0
2011-01-03 12:30:00,69.95,70.02,69.89,69.95,116200.0,44.8194,44.8642,44.7809,44.8194,116200.0
2011-01-03 13:00:00,69.94,69.96,69.85,69.86,60300.0,44.813,44.8258,44.7553,44.7617,60300.0
2011-01-03 13:30:00,69.86,69.88,69.77,69.83,59200.0,44.7617,44.7745,44.7041,44.7425,59200.0
2011-01-03 14:00:00,69.83,69.86,69.78,69.8,68000.0,44.7425,44.7617,44.7105,44.7233,68000.0
2011-01-03 14:30:00,69.79,69.86,69.79,69.82,75500.0,44.7169,44.7617,44.7169,44.7361,75500.0
2011-01-03 15:00:00,69.82,69.86,69.78,69.8,89000.0,44.7361,44.7617,44.7105,44.7233,89000.0
2011-01-03 15:30:00,69.79,69.9,69.78,69.83,223400.0,44.7169,44.7873,44.7105,44.7425,223400.0
2011-01-04 09:30:00,69.82,69.98,69.7,69.88,227300.0,44.7361,44.8386,44.6592,44.7745,227300.0
2011-01-04 10:00:00,69.89,70.06,69.81,70.0,126700.0,44.7809,44.8899,44.7297,44.8514,126700.0
2011-01-04 10:30:00,70.0,70.34,69.92,70.27,211800.0,44.8514,45.0693,44.8002,45.0244,211800.0
2011-01-04 11:00:00,70.26,70.62,70.08,70.48,251800.0,45.018,45.2487,44.9027,45.159,251800.0
2011-01-04 11:30:00,70.46,70.54,70.33,70.43,121900.0,45.1462,45.1974,45.0629,45.1269,121900.0
2011-01-04 12:00:00,70.44,70.45,70.17,70.21,135900.0,45.1333,45.1397,44.9603,44.986,135900.0
2011-01-04 12:30:00,70.2,70.47,70.17,70.39,136700.0,44.9796,45.1526,44.9603,45.1013,136700.0
2011-01-04 13:00:00,70.4,70.5,70.31,70.45,115400.0,45.1077,45.1718,45.05,45.1397,115400.0
2011-01-04 13:30:00,70.45,70.5,70.34,70.5,106200.0,45.1397,45.1718,45.0693,45.1718,106200.0
2011-01-04 14:00:00,70.5,70.5,70.27,70.31,211300.0,45.1718,45.1718,45.0244,45.05,211300.0
2011-01-04 14:30:00,70.32,70.52,70.31,70.51,148700.0,45.0565,45.1846,45.05,45.1782,148700.0
2011-01-04 15:00:00,70.51,70.57,70.39,70.48,169700.0,45.1782,45.2166,45.1013,45.159,169700.0
2011-01-04 15:30:00,70.48,70.55,70.26,70.31,466100.0,45.159,45.2038,45.018,45.05,466100.0
2011-01-05 09:30:00,70.13,70.67,70.01,70.46,253400.0,44.9347,45.2807,44.8578,45.1462,253400.0
2011-01-05 10:00:00,70.48,70.87,70.39,70.83,315300.0,45.159,45.4089,45.1013,45.3832,315300.0
2011-01-05 10:30:00,70.84,71.11,70.75,71.0,261600.0,45.3896,45.5626,45.332,45.4922,261600.0
2011-01-05 11:00:00,71.0,71.74,71.0,71.7,376600.0,45.4922,45.9663,45.4922,45.9407,376600.0
2011-01-05 11:30:00,71.69,71.72,71.47,71.5,425200.0,45.9343,45.9535,45.7933,45.8125,425200.0
2011-01-05 12:00:00,71.5,71.55,71.32,71.32,281100.0,45.8125,45.8446,45.6972,45.6972,281100.0
2011-01-05 12:30:00,71.32,71.39,71.25,71.27,248900.0,45.6972,45.742,45.6523,45.6652,248900.0
2011-01-05 13:00:00,71.26,71.42,71.13,71.31,192800.0,45.6587,45.7613,45.5754,45.6908,192800.0
2011-01-05 13:30:00,71.32,71.42,71.25,71.33,251300.0,45.6972,45.7613,45.6523,45.7036,251300.0
2011-01-05 14:00:00,71.33,71.37,71.24,71.29,209600.0,45.7036,45.7292,45.6459,45.678,209600.0
2011-01-05 14:30:00,71.3,71.45,71.24,71.39,143600.0,45.6844,45.7805,45.6459,45.742,143600.0
2011-01-05 15:00:00,71.4,71.59,71.32,71.5,248900.0,45.7484,45.8702,45.6972,45.8125,248900.0
2011-01-05 15:30:00,71.5,71.96,71.46,71.92,966700.0,45.8125,46.1073,45.7869,46.0816,966700.0
2011-01-06 09:30:00,72.78,73.5,72.19,73.23,1048000.0,46.6327,47.094,46.2546,46.921,1048000.0
2011-01-06 10:00:00,73.21,73.82,73.18,73.76,668200.0,46.9082,47.299,46.889,47.2606,668200.0
2011-01-06 10:30:00,73.75,73.77,72.96,73.07,303300.0,47.2542,47.267,46.748,46.8185,303300.0
2011-01-06 11:00:00,73.07,73.28,73.0,73.09,294500.0,46.8185,46.953,46.7736,46.8313,294500.0
2011-01-06 11:30:00,73.09,73.25,73.05,73.18,184700.0,46.8313,46.9338,46.8057,46.889,184700.0
2011-01-06 12:00:00,73.19,73.26,73.05,73.15,419300.0,46.8954,46.9402,46.8057,46.8697,419300.0
2011-01-06 12:30:00,73.15,73.42,73.05,73.37,237500.0,46.8697,47.0427,46.8057,47.0107,237500.0
2011-01-06 13:00:00,73.37,73.47,73.35,73.42,195700.0,47.0107,47.0748,46.9979,47.0427,195700.0
2011-01-06 13:30:00,73.43,73.83,73.42,73.82,280800.0,47.0491,47.3054,47.0427,47.299,280800.0
2011-01-06 14:00:00,73.82,73.96,73.68,73.79,302800.0,47.299,47.3887,47.2093,47.2798,302800.0
2011-01-06 14:30:00,73.79,73.82,73.39,73.44,276700.0,47.2798,47.299,47.0235,47.0555,276700.0
2011-01-06 15:00:00,73.44,73.45,73.29,73.29,849900.0,47.0555,47.062,46.9594,46.9594,849900.0
2011-01-06 15:30:00,73.3,73.36,73.13,73.18,1107700.0,46.9658,47.0043,46.8569,46.889,1107700.0
2011-01-07 09:30:00,73.19,73.19,72.75,73.16,653500.0,46.8954,46.8954,46.6134,46.8761,653500.0
2011-01-07 10:00:00,73.16,73.58,73.13,73.55,350300.0,46.8761,47.1452,46.8569,47.126,350300.0
2011-01-07 10:30:00,73.56,73.63,73.36,73.45,251600.0,47.1324,47.1773,47.0043,47.062,251600.0
2011-01-07 11:00:00,73.45,73.77,73.43,73.74,236500.0,47.062,47.267,47.0491,47.2478,236500.0
2011-01-07 11:30:00,73.73,73.89,73.62,73.74,281400.0,47.2414,47.3439,47.1709,47.2478,281400.0
2011-01-07 12:00:00,73.74,73.8,73.63,73.63,140900.0,47.2478,47.2862,47.1773,47.1773,140900.0
2011-01-07 12:30:00,73.63,73.83,73.59,73.65,185200.0,47.1773,47.3054,47.1517,47.1901,185200.0
2011-01-07 13:00:00,73.66,73.84,73.63,73.66,154100.0,47.1965,47.3118,47.1773,47.1965,154100.0
2011-01-07 13:30:00,73.66,73.85,73.65,73.82,224800.0,47.1965,47.3182,47.1901,47.299,224800.0
2011-01-07 14:00:00,73.83,73.85,73.63,73.75,256600.0,47.3054,47.3182,47.1773,47.2542,256600.0
2011-01-07 14:30:00,73.75,73.8,73.6,73.72,210700.0,47.2542,47.2862,47.1581,47.235,210700.0
2011-01-07 15:00:00,73.71,73.8,73.64,73.65,346500.0,47.2285,47.2862,47.1837,47.1901,346500.0
2011-01-07 15:30:00,73.65,73.74,73.62,73.63,672400.0,47.1901,47.2478,47.1709,47.1773,672400.0
2011-01-10 09:30:00,73.75,74.0,73.4,73.49,478900.0,47.2542,47.4144,47.0299,47.0876,478900.0
2011-01-10 10:00:00,73.48,73.5,73.16,73.36,315100.0,47.0812,47.094,46.8761,47.0043,315100.0
2011-01-10 10:30:00,73.38,73.69,73.34,73.62,395000.0,47.0171,47.2157,46.9915,47.1709,395000.0
2011-01-10 11:00:00,73.61,73.93,73.52,73.82,265300.0,47.1645,47.3695,47.1068,47.299,265300.0
2011-01-10 11:30:00,73.82,74.18,73.79,73.95,337100.0,47.299,47.5297,47.2798,47.3823,337100.0
2011-01-10 12:00:00,73.95,73.97,73.83,73.92,298400.0,47.3823,47.3951,47.3054,47.3631,298400.0
2011-01-10 12:30:00,73.92,73.99,73.84,73.94,244500.0,47.3631,47.408,47.3118,47.3759,244500.0
2011-01-10 13:00:00,73.94,74.04,73.9,73.99,291900.0,47.3759,47.44,47.3503,47.408,291900.0
2011-01-10 13:30:00,73.99,74.0,73.83,73.85,178300.0,47.408,47.4144,47.3054,47.3182,178300.0
2011-01-10 14:00:00,73.85,73.86,73.7,73.76,356600.0,47.3182,47.3247,47.2221,47.2606,356600.0
2011-01-10 14:30:00,73.75,73.82,73.7,73.73,178200.0,47.2542,47.299,47.2221,47.2414,178200.0
2011-01-10 15:00:00,73.71,73.75,73.69,73.73,292900.0,47.2285,47.2542,47.2157,47.2414,292900.0
2011-01-10 15:30:00,73.73,73.73,73.58,73.59,659700.0,47.2414,47.2414,47.1452,47.1517,659700.0
2011-01-11 09:30:00,74.0,74.0,73.68,73.83,374100.0,47.4144,47.4144,47.2093,47.3054,374100.0
2011-01-11 10:00:00,73.84,73.84,73.69,73.71,270700.0,47.3118,47.3118,47.2157,47.2285,270700.0
2011-01-11 10:30:00,73.71,73.78,73.62,73.65,259200.0,47.2285,47.2734,47.1709,47.1901,259200.0
2011-01-11 11:00:00,73.67,73.75,73.64,73.65,278700.0,47.2029,47.2542,47.1837,47.1901,278700.0
2011-01-11 11:30:00,73.65,73.67,73.55,73.55,298100.0,47.1901,47.2029,47.126,47.126,298100.0
2011-01-11 12:00:00,73.56,73.58,73.48,73.5,328100.0,47.1324,47.1452,47.0812,47.094,328100.0
2011-01-11 12:30:00,73.5,73.54,73.49,73.52,212300.0,47.094,47.1196,47.0876,47.1068,212300.0
2011-01-11 13:00:00,73.52,73.57,73.46,73.5,305400.0,47.1068,47.1388,47.0684,47.094,305400.0
2011-01-11 13:30:00,73.5,73.56,73.4,73.4,559400.0,47.094,47.1324,47.0299,47.0299,559400.0
2011-01-11 14:00:00,73.41,73.5,73.38,73.5,351600.0,47.0363,47.094,47.0171,47.094,351600.0
2011-01-11 14:30:00,73.49,73.68,73.48,73.61,187200.0,47.0876,47.2093,47.0812,47.1645,187200.0
2011-01-11 15:00:00,73.61,73.65,73.54,73.57,259500.0,47.1645,47.1901,47.1196,47.1388,259500.0
2011-01-11 15:30:00,73.56,73.68,73.49,73.67,626100.0,47.1324,47.2093,47.0876,47.2029,626100.0
2011-01-12 09:30:00,74.14,74.19,73.79,74.1,141800.0,47.5041,47.5361,47.2798,47.4784,141800.0
2011-01-12 10:00:00,74.12,74.35,74.02,74.09,121200.0,47.4912,47.6386,47.4272,47.472,121200.0
2011-01-12 10:30:00,74.09,74.23,73.94,74.21,144800.0,47.472,47.5617,47.3759,47.5489,144800.0
2011-01-12 11:00:00,74.21,74.22,74.01,74.05,189800.0,47.5489,47.5553,47.4208,47.4464,189800.0
2011-01-12 11:30:00,74.04,74.11,74.02,74.05,155200.0,47.44,47.4848,47.4272,47.4464,155200.0
2011-01-12 12:00:00,74.06,74.12,74.03,74.07,216400.0,47.4528,47.4912,47.4336,47.4592,216400.0
2011-01-12 12:30:00,74.08,74.11,74.02,74.09,217000.0,47.4656,47.4848,47.4272,47.472,217000.0
2011-01-12 13:00:00,74.09,74.1,74.0,74.0,267100.0,47.472,47.4784,47.4144,47.4144,267100.0
2011-01-12 13:30:00,74.0,74.02,73.98,74.0,153600.0,47.4144,47.4272,47.4015,47.4144,153600.0
2011-01-12 14:00:00,74.0,74.02,73.96,73.98,273700.0,47.4144,47.4272,47.3887,47.4015,273700.0
2011-01-12 14:30:00,73.98,74.04,73.96,74.01,180500.0,47.4015,47.44,47.3887,47.4208,180500.0
2011-01-12 15:00:00,74.0,74.04,73.84,73.9,151200.0,47.4144,47.44,47.3118,47.3503,151200.0
2011-01-12 15:30:00,73.89,74.25,73.83,74.23,609400.0,47.3439,47.5745,47.3054,47.5617,609400.0
2011-01-13 09:30:00,74.21,74.88,74.08,74.53,434400.0,47.5489,47.9782,47.4656,47.7539,434400.0
2011-01-13 10:00:00,74.53,74.54,74.02,74.04,178100.0,47.7539,47.7604,47.4272,47.44,178100.0
2011-01-13 10:30:00,74.04,74.22,73.93,74.03,123100.0,47.44,47.5553,47.3695,47.4336,123100.0
2011-01-13 11:00:00,74.03,74.04,73.9,73.94,257100.0,47.4336,47.44,47.3503,47.3759,257100.0
2011-01-13 11:30:00,73.94,74.2,73.9,74.11,140800.0,47.3759,47.5425,47.3503,47.4848,140800.0
2011-01-13 12:00:00,74.1,74.17,74.1,74.13,90200.0,47.4784,47.5233,47.4784,47.4977,90200.0
2011-01-13 12:30:00,74.11,74.15,73.94,74.0,78200.0,47.4848,47.5105,47.3759,47.4144,78200.0
2011-01-13 13:00:00,74.0,74.01,73.86,73.91,334200.0,47.4144,47.4208,47.3247,47.3567,334200.0
2011-01-13 13:30:00,73.91,73.95,73.87,73.94,71300.0,47.3567,47.3823,47.3311,47.3759,71300.0
2011-01-13 14:00:00,73.94,73.95,73.79,73.87,163300.0,47.3759,47.3823,47.2798,47.3311,163300.0
2011-01-13 14:30:00,73.86,73.94,73.82,73.91,193800.0,47.3247,47.3759,47.299,47.3567,193800.0
2011-01-13 15:00:00,73.92,73.95,73.84,73.85,155300.0,47.3631,47.3823,47.3118,47.3182,155300.0
2011-01-13 15:30:00,73.85,73.91,73.75,73.86,471700.0,47.3182,47.3567,47.2542,47.3247,471700.0
2011-01-14 09:30:00,73.66,74.39,73.52,74.29,258900.0,47.1965,47.6642,47.1068,47.6002,258900.0
2011-01-14 10:00:00,74.28,74.49,74.2,74.36,208100.0,47.5938,47.7283,47.5425,47.645,208100.0
2011-01-14 10:30:00,74.35,74.61,74.35,74.48,287200.0,47.6386,47.8052,47.6386,47.7219,287200.0
2011-01-14 11:00:00,74.46,74.55,74.1,74.3,177600.0,47.7091,47.7668,47.4784,47.6066,177600.0
2011-01-14 11:30:00,74.31,74.34,74.17,74.19,125600.0,47.613,47.6322,47.5233,47.5361,125600.0
2011-01-14 12:00:00,74.19,74.45,74.19,74.39,104000.0,47.5361,47.7027,47.5361,47.6642,104000.0
2011-01-14 12:30:00,74.37,74.4,74.3,74.35,130200.0,47.6514,47.6707,47.6066,47.6386,130200.0
2011-01-14 13:00:00,74.33,74.44,74.33,74.39,150800.0,47.6258,47.6963,47.6258,47.6642,150800.0
2011-01-14 13:30:00,74.4,74.55,74.39,74.51,88700.0,47.6707,47.7668,47.6642,47.7411,88700.0
2011-01-14 14:00:00,74.51,74.59,74.45,74.5,139300.0,47.7411,47.7924,47.7027,47.7347,139300.0
2011-01-14 14:30:00,74.49,74.51,74.44,74.47,150300.0,47.7283,47.7411,47.6963,47.7155,150300.0
2011-01-14 15:00:00,74.48,74.52,74.33,74.42,163600.0,47.7219,47.7475,47.6258,47.6835,163600.0
2011-01-14 15:30:00,74.43,74.55,74.34,74.47,316100.0,47.6899,47.7668,47.6322,47.7155,316100.0
2011-01-18 09:30:00,75.04,76.26,75.0,75.98,649500.0,48.0807,48.8624,48.0551,48.683,649500.0
2011-01-18 10:00:00,75.96,76.36,75.9,76.25,428200.0,48.6702,48.9265,48.6318,48.856,428200.0
2011-01-18 10:30:00,76.26,76.33,76.07,76.3,302300.0,48.8624,48.9073,48.7407,48.888,302300.0
2011-01-18 11:00:00,76.3,76.48,76.23,76.44,186800.0,48.888,49.0034,48.8432,48.9777,186800.0
2011-01-18 11:30:00,76.43,76.62,76.38,76.56,229200.0,48.9713,49.0931,48.9393,49.0546,229200.0
2011-01-18 12:00:00,76.56,76.61,76.36,76.46,140600.0,49.0546,49.0867,48.9265,48.9906,140600.0
2011-01-18 12:30:00,76.46,76.72,76.35,76.71,214000.0,48.9906,49.1572,48.9201,49.1507,214000.0
2011-01-18 13:00:00,76.71,76.87,76.64,76.87,202700.0,49.1507,49.2533,49.1059,49.2533,202700.0
2011-01-18 13:30:00,76.87,76.89,76.68,76.73,233400.0,49.2533,49.2661,49.1315,49.1636,233400.0
2011-01-18 14:00:00,76.73,76.75,76.64,76.64,173100.0,49.1636,49.1764,49.1059,49.1059,173100.0
2011-01-18 14:30:00,76.64,76.65,76.53,76.59,157800.0,49.1059,49.1123,49.0354,49.0739,157800.0
2011-01-18 15:00:00,76.59,76.62,76.35,76.47,236900.0,49.0739,49.0931,48.9201,48.997,236900.0
2011-01-18 15:30:00,76.48,76.65,76.46,76.57,397100.0,49.0034,49.1123,48.9906,49.061,397100.0
2011-01-19 09:30:00,76.23,77.0,76.23,76.61,373200.0,48.8432,49.3366,48.8432,49.0867,373200.0
2011-01-19 10:00:00,76.62,76.9,76.5,76.75,581500.0,49.0931,49.2725,49.0162,49.1764,581500.0
2011-01-19 10:30:00,76.75,76.96,76.72,76.91,277700.0,49.1764,49.3109,49.1572,49.2789,277700.0
2011-01-19 11:00:00,76.9,77.32,76.89,77.29,392000.0,49.2725,49.5416,49.2661,49.5224,392000.0
2011-01-19 11:30:00,77.3,78.67,77.29,78.19,710800.0,49.5288,50.4066,49.5224,50.099,710800.0
2011-01-19 12:00:00,78.19,78.2,77.61,77.63,421800.0,50.099,50.1054,49.7274,49.7402,421800.0
2011-01-19 12:30:00,77.63,77.78,77.47,77.75,312000.0,49.7402,49.8363,49.6377,49.8171,312000.0
2011-01-19 13:00:00,77.75,78.0,77.75,77.97,276500.0,49.8171,49.9773,49.8171,49.9581,276500.0
2011-01-19 13:30:00,77.96,78.0,77.58,77.62,176100.0,49.9517,49.9773,49.7082,49.7338,176100.0
2011-01-19 14:00:00,77.62,77.67,77.36,77.46,225200.0,49.7338,49.7659,49.5672,49.6313,225200.0
2011-01-19 14:30:00,77.45,77.46,77.24,77.34,193200.0,49.6249,49.6313,49.4903,49.5544,193200.0
2011-01-19 15:00:00,77.35,77.56,77.22,77.56,281000.0,49.5608,49.6954,49.4775,49.6954,281000.0
2011-01-19 15:30:00,77.55,77.68,77.48,77.68,519500.0,49.689,49.7723,49.6441,49.7723,519500.0
2011-01-20 09:30:00,77.58,78.2,77.45,77.61,299700.0,49.7082,50.1054,49.6249,49.7274,299700.0
2011-01-20 10:00:00,77.64,77.75,77.39,77.72,276300.0,49.7466,49.8171,49.5864,49.7979,276300.0
2011-01-20 10:30:00,77.72,77.85,77.59,77.59,216400.0,49.7979,49.8812,49.7146,49.7146,216400.0
2011-01-20 11:00:00,77.59,77.67,77.38,77.43,192500.0,49.7146,49.7659,49.58,49.6121,192500.0
2011-01-20 11:30:00,77.43,78.0,77.43,78.0,308400.0,49.6121,49.9773,49.6121,49.9773,308400.0
2011-01-20 12:00:00,77.99,78.03,77.76,77.85,287000.0,49.9709,49.9965,49.8235,49.8812,287000.0
2011-01-20 12:30:00,77.86,77.9,77.8,77.89,102300.0,49.8876,49.9132,49.8491,49.9068,102300.0
2011-01-20 13:00:00,77.89,77.92,77.83,77.91,92500.0,49.9068,49.926,49.8684,49.9196,92500.0
2011-01-20 13:30:00,77.92,78.27,77.87,78.25,283400.0,49.926,50.1503,49.894,50.1375,283400.0
2011-01-20 14:00:00,78.25,78.48,78.18,78.38,354000.0,50.1375,50.2848,50.0926,50.2208,354000.0
2011-01-20 14:30:00,78.38,78.79,78.38,78.78,410400.0,50.2208,50.4835,50.2208,50.4771,410400.0
2011-01-20 15:00:00,78.77,79.0,78.75,78.97,745000.0,50.4707,50.618,50.4578,50.5988,745000.0
2011-01-20 15:30:00,78.98,79.33,78.8,79.3,1060800.0,50.6052,50.8295,50.4899,50.8103,1060800.0
2011-01-21 09:30:00,79.88,80.07,79.28,80.06,762500.0,51.1819,51.3036,50.7974,51.2972,762500.0
2011-01-21 10:00:00,80.06,80.16,79.88,80.02,374600.0,51.2972,51.3613,51.1819,51.2716,374600.0
2011-01-21 10:30:00,80.02,80.1,79.75,79.82,376100.0,51.2716,51.3228,51.0986,51.1434,376100.0
2011-01-21 11:00:00,79.81,80.1,79.73,80.06,359300.0,51.137,51.3228,51.0858,51.2972,359300.0
2011-01-21 11:30:00,80.05,80.13,79.85,80.0,195200.0,51.2908,51.3421,51.1627,51.2588,195200.0
2011-01-21 12:00:00,80.0,80.0,79.6,79.76,212500.0,51.2588,51.2588,51.0025,51.105,212500.0
2011-01-21 12:30:00,79.77,79.8,79.4,79.55,162600.0,51.1114,51.1306,50.8743,50.9704,162600.0
2011-01-21 13:00:00,79.55,79.61,79.48,79.52,138600.0,50.9704,51.0089,50.9256,50.9512,138600.0
2011-01-21 13:30:00,79.53,79.76,79.52,79.66,95100.0,50.9576,51.105,50.9512,51.0409,95100.0
2011-01-21 14:00:00,79.66,79.67,79.46,79.49,122500.0,51.0409,51.0473,50.9128,50.932,122500.0
2011-01-21 14:30:00,79.49,79.64,79.36,79.4,438700.0,50.932,51.0281,50.8487,50.8743,438700.0
2011-01-21 15:00:00,79.42,79.48,79.31,79.34,268600.0,50.8871,50.9256,50.8167,50.8359,268600.0
2011-01-21 15:30:00,79.34,79.46,79.13,79.22,584800.0,50.8359,50.9128,50.7013,50.759,584800.0
2011-01-24 09:30:00,78.88,79.18,78.67,78.99,330400.0,50.5411,50.7334,50.4066,50.6116,330400.0
2011-01-24 10:00:00,78.99,78.99,78.11,78.11,497300.0,50.6116,50.6116,50.0478,50.0478,497300.0
2011-01-24 10:30:00,78.11,78.13,77.71,77.99,646900.0,50.0478,50.0606,49.7915,49.9709,646900.0
2011-01-24 11:00:00,77.99,78.18,77.78,77.91,342200.0,49.9709,50.0926,49.8363,49.9196,342200.0
2011-01-24 11:30:00,77.91,77.98,77.82,77.86,168100.0,49.9196,49.9645,49.862,49.8876,168100.0
2011-01-24 12:00:00,77.87,78.12,77.84,78.0,170400.0,49.894,50.0542,49.8748,49.9773,170400.0
2011-01-24 12:30:00,78.0,78.02,77.89,77.98,144600.0,49.9773,49.9901,49.9068,49.9645,144600.0
2011-01-24 13:00:00,77.99,78.01,77.83,77.86,106700.0,49.9709,49.9837,49.8684,49.8876,106700.0
2011-01-24 13:30:00,77.86,77.96,77.73,77.85,142700.0,49.8876,49.9517,49.8043,49.8812,142700.0
2011-01-24 14:00:00,77.86,77.87,77.66,77.76,234500.0,49.8876,49.894,49.7594,49.8235,234500.0
2011-01-24 14:30:00,77.75,77.92,77.73,77.83,234200.0,49.8171,49.926,49.8043,49.8684,234200.0
2011-01-24 15:00:00,77.83,77.97,77.77,77.87,268500.0,49.8684,49.9581,49.8299,49.894,268500.0
2011-01-24 15:30:00,77.87,78.06,77.83,78.0,567700.0,49.894,50.0157,49.8684,49.9773,567700.0
2011-01-25 09:30:00,77.86,78.73,77.64,78.6,385200.0,49.8876,50.445,49.7466,50.3617,385200.0
2011-01-25 10:00:00,78.61,78.72,78.25,78.42,296400.0,50.3681,50.4386,50.1375,50.2464,296400.0
2011-01-25 10:30:00,78.43,78.65,78.38,78.6,142600.0,50.2528,50.3938,50.2208,50.3617,142600.0
2011-01-25 11:00:00,78.6,78.67,78.48,78.51,224600.0,50.3617,50.4066,50.2848,50.3041,224600.0
2011-01-25 11:30:00,78.51,78.63,78.39,78.52,133400.0,50.3041,50.381,50.2272,50.3105,133400.0
2011-01-25 12:00:00,78.52,78.59,78.37,78.51,119500.0,50.3105,50.3553,50.2144,50.3041,119500.0
2011-01-25 12:30:00,78.54,78.77,78.54,78.7,159800.0,50.3233,50.4707,50.3233,50.4258,159800.0
2011-01-25 13:00:00,78.71,78.76,78.63,78.73,113600.0,50.4322,50.4643,50.381,50.445,113600.0
2011-01-25 13:30:00,78.74,78.78,78.63,78.71,96500.0,50.4514,50.4771,50.381,50.4322,96500.0
2011-01-25 14:00:00,78.71,78.75,78.48,78.5,164700.0,50.4322,50.4578,50.2848,50.2977,164700.0
2011-01-25 14:30:00,78.51,78.65,78.32,78.54,123500.0,50.3041,50.3938,50.1823,50.3233,123500.0
2011-01-25 15:00:00,78.55,78.86,78.48,78.84,235900.0,50.3297,50.5283,50.2848,50.5155,235900.0
2011-01-25 15:30:00,78.84,79.13,78.46,79.11,717400.0,50.5155,50.7013,50.272,50.6885,717400.0
2011-01-26 09:30:00,78.94,78.98,78.04,78.22,299100.0,50.5796,50.6052,50.0029,50.1183,299100.0
2011-01-26 10:00:00,78.27,78.64,78.14,78.4,186800.0,50.1503,50.3874,50.067,50.2336,186800.0
2011-01-26 10:30:00,78.43,78.51,78.19,78.31,167300.0,50.2528,50.3041,50.099,50.1759,167300.0
2011-01-26 11:00:00,78.32,78.37,77.82,77.85,146900.0,50.1823,50.2144,49.862,49.8812,146900.0
2011-01-26 11:30:00,77.85,78.03,77.52,77.98,285500.0,49.8812,49.9965,49.6697,49.9645,285500.0
2011-01-26 12:00:00,78.01,78.1,77.85,77.9,89900.0,49.9837,50.0414,49.8812,49.9132,89900.0
2011-01-26 12:30:00,77.92,78.41,77.9,78.4,180000.0,49.926,50.24,49.9132,50.2336,180000.0
2011-01-26 13:00:00,78.38,78.45,78.34,78.41,115600.0,50.2208,50.2656,50.1951,50.24,115600.0
2011-01-26 13:30:00,78.43,78.44,78.36,78.38,72700.0,50.2528,50.2592,50.208,50.2208,72700.0
2011-01-26 14:00:00,78.36,78.69,78.36,78.59,163100.0,50.208,50.4194,50.208,50.3553,163100.0
2011-01-26 14:30:00,78.58,79.0,78.54,79.0,255600.0,50.3489,50.618,50.3233,50.618,255600.0
2011-01-26 15:00:00,78.95,78.99,78.81,78.91,246100.0,50.586,50.6116,50.4963,50.5604,246100.0
2011-01-26 15:30:00,78.9,78.92,78.39,78.4,447100.0,50.554,50.5668,50.2272,50.2336,447100.0
2011-01-27 09:30:00,79.96,81.0,79.7,79.85,676700.0,51.2331,51.8995,51.0665,51.1627,676700.0
2011-01-27 10:00:00,79.87,80.05,79.44,79.57,276400.0,51.1755,51.2908,50.9,50.9832,276400.0
2011-01-27 10:30:00,79.56,79.95,79.14,79.2,250500.0,50.9768,51.2267,50.7077,50.7462,250500.0
2011-01-27 11:00:00,79.21,79.37,78.85,78.9,135900.0,50.7526,50.8551,50.5219,50.554,135900.0
2011-01-27 11:30:00,78.9,79.43,78.88,79.0,208100.0,50.554,50.8935,50.5411,50.618,208100.0
2011-01-27 12:00:00,79.02,79.19,78.88,79.18,83100.0,50.6308,50.7398,50.5411,50.7334,83100.0
2011-01-27 12:30:00,79.19,79.24,79.0,79.05,80500.0,50.7398,50.7718,50.618,50.6501,80500.0
2011-01-27 13:00:00,79.05,79.11,78.57,78.63,178300.0,50.6501,50.6885,50.3425,50.381,178300.0
2011-01-27 13:30:00,78.63,79.27,78.63,79.14,155400.0,50.381,50.791,50.381,50.7077,155400.0
2011-01-27 14:00:00,79.12,79.37,79.0,79.28,113000.0,50.6949,50.8551,50.618,50.7974,113000.0
2011-01-27 14:30:00,79.25,79.58,79.21,79.48,98200.0,50.7782,50.9897,50.7526,50.9256,98200.0
2011-01-27 15:00:00,79.47,79.57,79.39,79.46,169600.0,50.9192,50.9832,50.8679,50.9128,169600.0
2011-01-27 15:30:00,79.46,79.5,79.04,79.09,405300.0,50.9128,50.9384,50.6437,50.6757,405300.0
2011-01-28 09:30:00,79.34,80.5,79.34,80.02,662700.0,50.8359,51.5791,50.8359,51.2716,662700.0
2011-01-28 10:00:00,80.0,80.01,79.27,79.34,391600.0,51.2588,51.2652,50.791,50.8359,391600.0
2011-01-28 10:30:00,79.36,79.36,78.8,78.8,334500.0,50.8487,50.8487,50.4899,50.4899,334500.0
2011-01-28 11:00:00,78.8,78.97,78.57,78.6,400300.0,50.4899,50.5988,50.3425,50.3617,400300.0
2011-01-28 11:30:00,78.61,78.61,78.29,78.39,203000.0,50.3681,50.3681,50.1631,50.2272,203000.0
2011-01-28 12:00:00,78.39,78.57,78.1,78.14,298600.0,50.2272,50.3425,50.0414,50.067,298600.0
2011-01-28 12:30:00,78.13,78.43,77.87,77.9,150400.0,50.0606,50.2528,49.894,49.9132,150400.0
2011-01-28 13:00:00,77.88,78.05,77.79,77.92,146000.0,49.9004,50.0093,49.8427,49.926,146000.0
2011-01-28 13:30:00,77.91,78.47,77.89,78.46,291200.0,49.9196,50.2784,49.9068,50.272,291200.0
2011-01-28 14:00:00,78.45,78.52,78.39,78.4,175100.0,50.2656,50.3105,50.2272,50.2336,175100.0
2011-01-28 14:30:00,78.4,78.53,78.28,78.53,223500.0,50.2336,50.3169,50.1567,50.3169,223500.0
2011-01-28 15:00:00,78.52,78.55,78.26,78.33,305900.0,50.3105,50.3297,50.1439,50.1887,305900.0
2011-01-28 15:30:00,78.33,78.38,78.07,78.16,429000.0,50.1887,50.2208,50.0221,50.0798,429000.0
2011-01-31 09:30:00,78.88,79.45,78.59,79.36,371000.0,50.5411,50.9064,50.3553,50.8487,371000.0
2011-01-31 10:00:00,79.36,79.36,79.02,79.2,173700.0,50.8487,50.8487,50.6308,50.7462,173700.0
2011-01-31 10:30:00,79.19,79.44,79.12,79.34,118200.0,50.7398,50.9,50.6949,50.8359,118200.0
2011-01-31 11:00:00,79.32,79.47,79.22,79.42,85800.0,50.8231,50.9192,50.759,50.8871,85800.0
2011-01-31 11:30:00,79.44,79.44,79.08,79.1,58300.0,50.9,50.9,50.6693,50.6821,58300.0
2011-01-31 12:00:00,79.11,79.21,79.02,79.15,64400.0,50.6885,50.7526,50.6308,50.7141,64400.0
2011-01-31 12:30:00,79.13,79.15,78.99,79.03,53900.0,50.7013,50.7141,50.6116,50.6373,53900.0
2011-01-31 13:00:00,79.03,79.33,79.01,79.19,111500.0,50.6373,50.8295,50.6244,50.7398,111500.0
2011-01-31 13:30:00,79.18,79.31,79.08,79.2,126700.0,50.7334,50.8167,50.6693,50.7462,126700.0
2011-01-31 14:00:00,79.21,79.41,79.17,79.17,150900.0,50.7526,50.8807,50.727,50.727,150900.0
2011-01-31 14:30:00,79.16,79.26,79.1,79.25,160700.0,50.7205,50.7846,50.6821,50.7782,160700.0
2011-01-31 15:00:00,79.25,79.46,79.24,79.32,163000.0,50.7782,50.9128,50.7718,50.8231,163000.0
2011-01-31 15:30:00,79.33,79.63,79.26,79.61,425800.0,50.8295,51.0217,50.7846,51.0089,425800.0
2011-02-01 09:30:00,79.68,80.1,79.63,79.92,251300.0,51.0537,51.3228,51.0217,51.2075,251300.0
2011-02-01 10:00:00,79.94,80.2,79.79,80.15,235500.0,51.2203,51.3869,51.1242,51.3549,235500.0
2011-02-01 10:30:00,80.15,80.55,80.07,80.2,298500.0,51.3549,51.6112,51.3036,51.3869,298500.0
2011-02-01 11:00:00,80.2,81.0,80.04,80.1,272100.0,51.3869,51.8995,51.2844,51.3228,272100.0
2011-02-01 11:30:00,80.12,80.22,80.04,80.12,132700.0,51.3357,51.3997,51.2844,51.3357,132700.0
2011-02-01 12:00:00,80.1,80.42,80.08,80.19,129600.0,51.3228,51.5279,51.31,51.3805,129600.0
2011-02-01 12:30:00,80.2,80.42,80.2,80.39,113100.0,51.3869,51.5279,51.3869,51.5087,113100.0
2011-02-01 13:00:00,80.4,80.42,80.15,80.2,103000.0,51.5151,51.5279,51.3549,51.3869,103000.0
2011-02-01 13:30:00,80.2,80.29,80.12,80.12,100300.0,51.3869,51.4446,51.3357,51.3357,100300.0
2011-02-01 14:00:00,80.13,80.22,80.1,80.19,97700.0,51.3421,51.3997,51.3228,51.3805,97700.0
2011-02-01 14:30:00,80.19,80.28,80.13,80.24,108900.0,51.3805,51.4382,51.3421,51.4125,108900.0
2011-02-01 15:00:00,80.25,80.35,80.19,80.31,147100.0,51.4189,51.483,51.3805,51.4574,147100.0
2011-02-01 15:30:00,80.31,80.6,80.27,80.55,476100.0,51.4574,51.6432,51.4318,51.6112,476100.0
2011-02-02 09:30:00,80.31,81.24,80.11,81.23,225700.0,51.4574,52.0533,51.3292,52.0469,225700.0
2011-02-02 10:00:00,81.24,81.56,80.99,81.55,207400.0,52.0533,52.2583,51.8931,52.2519,207400.0
2011-02-02 10:30:00,81.56,81.66,81.24,81.25,213900.0,52.2583,52.3224,52.0533,52.0597,213900.0
2011-02-02 11:00:00,81.25,81.5,81.21,81.34,111300.0,52.0597,52.2199,52.0341,52.1173,111300.0
2011-02-02 11:30:00,81.35,81.55,81.29,81.39,107100.0,52.1238,52.2519,52.0853,52.1494,107100.0
2011-02-02 12:00:00,81.4,81.42,81.23,81.29,124000.0,52.1558,52.1686,52.0469,52.0853,124000.0
2011-02-02 12:30:00,81.3,81.31,81.15,81.28,104000.0,52.0917,52.0981,51.9956,52.0789,104000.0
2011-02-02 13:00:00,81.29,81.29,81.16,81.23,98700.0,52.0853,52.0853,52.002,52.0469,98700.0
2011-02-02 13:30:00,81.22,81.26,81.11,81.22,83300.0,52.0405,52.0661,51.97,52.0405,83300.0
2011-02-02 14:00:00,81.23,81.32,81.18,81.28,130900.0,52.0469,52.1045,52.0148,52.0789,130900.0
2011-02-02 14:30:00,81.29,81.33,81.21,81.21,96300.0,52.0853,52.1109,52.0341,52.0341,96300.0
2011-02-02 15:00:00,81.22,81.29,81.1,81.12,129400.0,52.0405,52.0853,51.9636,51.9764,129400.0
2011-02-02 15:30:00,81.12,81.16,81.0,81.09,211200.0,51.9764,52.002,51.8995,51.9572,211200.0
2011-02-03 09:30:00,81.01,81.44,80.7,80.97,281800.0,51.9059,52.1814,51.7073,51.8803,281800.0
2011-02-03 10:00:00,80.99,81.16,80.73,80.97,167100.0,51.8931,52.002,51.7265,51.8803,167100.0
2011-02-03 10:30:00,80.97,81.01,80.73,80.84,91900.0,51.8803,51.9059,51.7265,51.797,91900.0
2011-02-03 11:00:00,80.83,80.87,80.46,80.46,73400.0,51.7906,51.8162,51.5535,51.5535,73400.0
2011-02-03 11:30:00,80.47,80.78,80.45,80.75,231700.0,51.5599,51.7585,51.5471,51.7393,231700.0
2011-02-03 12:00:00,80.76,80.8,80.38,80.52,119300.0,51.7457,51.7714,51.5022,51.5919,119300.0
2011-02-03 12:30:00,80.54,80.57,80.4,80.49,101900.0,51.6048,51.624,51.5151,51.5727,101900.0
2011-02-03 13:00:00,80.49,80.8,80.49,80.75,114600.0,51.5727,51.7714,51.5727,51.7393,114600.0
2011-02-03 13:30:00,80.75,80.75,80.5,80.5,46300.0,51.7393,51.7393,51.5791,51.5791,46300.0
2011-02-03 14:00:00,80.51,80.68,80.41,80.55,180900.0,51.5855,51.6945,51.5215,51.6112,180900.0
2011-02-03 14:30:00,80.53,80.92,80.52,80.83,114000.0,51.5984,51.8482,51.5919,51.7906,114000.0
2011-02-03 15:00:00,80.85,80.94,80.69,80.74,128700.0,51.8034,51.8611,51.7009,51.7329,128700.0
2011-02-03 15:30:00,80.75,80.75,80.67,80.7,191700.0,51.7393,51.7393,51.6881,51.7073,191700.0
2011-02-04 09:30:00,80.9,80.9,80.21,80.5,106800.0,51.8354,51.8354,51.3933,51.5791,106800.0
2011-02-04 10:00:00,80.45,80.86,80.42,80.74,134400.0,51.5471,51.8098,51.5279,51.7329,134400.0
2011-02-04 10:30:00,80.75,80.93,80.56,80.84,84100.0,51.7393,51.8546,51.6176,51.797,84100.0
2011-02-04 11:00:00,80.83,80.85,80.56,80.76,70000.0,51.7906,51.8034,51.6176,51.7457,70000.0
2011-02-04 11:30:00,80.76,80.81,80.61,80.66,55800.0,51.7457,51.7778,51.6496,51.6816,55800.0
2011-02-04 12:00:00,80.67,80.8,80.65,80.75,78200.0,51.6881,51.7714,51.6752,51.7393,78200.0
2011-02-04 12:30:00,80.75,80.78,80.69,80.75,79400.0,51.7393,51.7585,51.7009,51.7393,79400.0
2011-02-04 13:00:00,80.75,80.79,80.62,80.68,55500.0,51.7393,51.7649,51.656,51.6945,55500.0
2011-02-04 13:30:00,80.69,80.9,80.69,80.85,60000.0,51.7009,51.8354,51.7009,51.8034,60000.0
2011-02-04 14:00:00,80.85,80.87,80.74,80.79,86700.0,51.8034,51.8162,51.7329,51.7649,86700.0
2011-02-04 14:30:00,80.79,80.87,80.74,80.79,138700.0,51.7649,51.8162,51.7329,51.7649,138700.0
2011-02-04 15:00:00,80.8,80.84,80.7,80.74,158500.0,51.7714,51.797,51.7073,51.7329,158500.0
2011-02-04 15:30:00,80.73,80.84,80.67,80.71,455500.0,51.7265,51.797,51.6881,51.7137,455500.0
2011-02-07 09:30:00,80.7,81.22,80.56,81.11,307300.0,51.7073,52.0405,51.6176,51.97,307300.0
2011-02-07 10:00:00,81.08,81.22,81.05,81.16,146800.0,51.9508,52.0405,51.9315,52.002,146800.0
2011-02-07 10:30:00,81.15,81.34,81.11,81.22,121700.0,51.9956,52.1173,51.97,52.0405,121700.0
2011-02-07 11:00:00,81.21,81.33,81.17,81.28,112200.0,52.0341,52.1109,52.0084,52.0789,112200.0
2011-02-07 11:30:00,81.28,81.46,81.26,81.44,183600.0,52.0789,52.1942,52.0661,52.1814,183600.0
2011-02-07 12:00:00,81.45,81.51,81.37,81.38,57900.0,52.1878,52.2263,52.1366,52.143,57900.0
2011-02-07 12:30:00,81.37,81.52,81.35,81.35,88800.0,52.1366,52.2327,52.1238,52.1238,88800.0
2011-02-07 13:00:00,81.37,81.51,81.35,81.46,131500.0,52.1366,52.2263,52.1238,52.1942,131500.0
2011-02-07 13:30:00,81.47,81.63,81.45,81.58,163200.0,52.2006,52.3032,52.1878,52.2711,163200.0
2011-02-07 14:00:00,81.58,81.59,81.44,81.49,91400.0,52.2711,52.2775,52.1814,52.2135,91400.0
2011-02-07 14:30:00,81.49,81.73,81.48,81.71,159400.0,52.2135,52.3672,52.2071,52.3544,159400.0
2011-02-07 15:00:00,81.72,81.74,81.38,81.49,204200.0,52.3608,52.3736,52.143,52.2135,204200.0
2011-02-07 15:30:00,81.49,81.61,81.36,81.5,335100.0,52.2135,52.2903,52.1302,52.2199,335100.0
2011-02-08 09:30:00,81.49,81.85,81.36,81.5,143700.0,52.2135,52.4441,52.1302,52.2199,143700.0
2011-02-08 10:00:00,81.55,81.62,81.32,81.53,124100.0,52.2519,52.2968,52.1045,52.2391,124100.0
2011-02-08 10:30:00,81.49,81.5,81.26,81.32,72800.0,52.2135,52.2199,52.0661,52.1045,72800.0
2011-02-08 11:00:00,81.31,81.41,81.25,81.33,71400.0,52.0981,52.1622,52.0597,52.1109,71400.0
2011-02-08 11:30:00,81.33,81.49,81.32,81.35,64800.0,52.1109,52.2135,52.1045,52.1238,64800.0
2011-02-08 12:00:00,81.35,81.41,81.13,81.41,105100.0,52.1238,52.1622,51.9828,52.1622,105100.0
2011-02-08 12:30:00,81.4,81.43,81.29,81.29,64200.0,52.1558,52.175,52.0853,52.0853,64200.0
2011-02-08 13:00:00,81.29,81.33,81.17,81.2,81700.0,52.0853,52.1109,52.0084,52.0276,81700.0
2011-02-08 13:30:00,81.19,81.26,81.14,81.2,100400.0,52.0212,52.0661,51.9892,52.0276,100400.0
2011-02-08 14:00:00,81.2,81.31,81.16,81.31,91700.0,52.0276,52.0981,52.002,52.0981,91700.0
2011-02-08 14:30:00,81.31,81.34,81.24,81.3,169100.0,52.0981,52.1173,52.0533,52.0917,169100.0
2011-02-08 15:00:00,81.3,81.44,81.29,81.36,175600.0,52.0917,52.1814,52.0853,52.1302,175600.0
2011-02-08 15:30:00,81.36,81.48,81.33,81.39,420300.0,52.1302,52.2071,52.1109,52.1494,420300.0
2011-02-09 09:30:00,81.31,81.98,81.07,81.95,177500.0,52.0981,52.5274,51.9444,52.5082,177500.0
2011-02-09 10:00:00,81.97,82.0,81.67,81.82,87100.0,52.521,52.5402,52.3288,52.4249,87100.0
2011-02-09 10:30:00,81.79,82.13,81.79,82.09,122400.0,52.4057,52.6235,52.4057,52.5979,122400.0
2011-02-09 11:00:00,82.1,82.12,81.58,81.65,78600.0,52.6043,52.6171,52.2711,52.316,78600.0
2011-02-09 11:30:00,81.66,82.09,81.64,82.04,91700.0,52.3224,52.5979,52.3096,52.5659,91700.0
2011-02-09 12:00:00,82.03,82.14,81.84,82.14,88400.0,52.5595,52.6299,52.4377,52.6299,88400.0
2011-02-09 12:30:00,82.14,82.31,82.09,82.12,148100.0,52.6299,52.7389,52.5979,52.6171,148100.0
2011-02-09 13:00:00,82.12,82.43,82.04,82.39,119900.0,52.6171,52.8158,52.5659,52.7901,119900.0
2011-02-09 13:30:00,82.39,82.42,82.29,82.32,84400.0,52.7901,52.8093,52.726,52.7453,84400.0
2011-02-09 14:00:00,82.32,82.37,82.17,82.28,141300.0,52.7453,52.7773,52.6492,52.7196,141300.0
2011-02-09 14:30:00,82.26,82.31,82.16,82.26,90600.0,52.7068,52.7389,52.6428,52.7068,90600.0
2011-02-09 15:00:00,82.26,82.31,82.2,82.25,94600.0,52.7068,52.7389,52.6684,52.7004,94600.0
2011-02-09 15:30:00,82.26,82.28,82.07,82.25,297400.0,52.7068,52.7196,52.5851,52.7004,297400.0
2011-02-10 09:30:00,81.85,81.98,81.35,81.77,134200.0,52.4441,52.5274,52.1238,52.3929,134200.0
2011-02-10 10:00:00,81.78,81.83,81.53,81.72,97600.0,52.3993,52.4313,52.2391,52.3608,97600.0
2011-02-10 10:30:00,81.73,81.8,81.41,81.45,105800.0,52.3672,52.4121,52.1622,52.1878,105800.0
2011-02-10 11:00:00,81.45,81.89,81.44,81.86,68700.0,52.1878,52.4698,52.1814,52.4505,68700.0
2011-02-10 11:30:00,81.89,82.14,81.77,82.06,245500.0,52.4698,52.6299,52.3929,52.5787,245500.0
2011-02-10 12:00:00,82.07,82.1,81.94,81.98,96200.0,52.5851,52.6043,52.5018,52.5274,96200.0
2011-02-10 12:30:00,81.99,82.02,81.84,81.89,100100.0,52.5338,52.553,52.4377,52.4698,100100.0
2011-02-10 13:00:00,81.86,81.97,81.82,81.9,80500.0,52.4505,52.521,52.4249,52.4762,80500.0
2011-02-10 13:30:00,81.91,82.05,81.88,82.03,77400.0,52.4826,52.5723,52.4633,52.5595,77400.0
2011-02-10 14:00:00,82.02,82.15,81.9,81.91,69600.0,52.553,52.6363,52.4762,52.4826,69600.0
2011-02-10 14:30:00,81.92,81.93,81.82,81.87,79200.0,52.489,52.4954,52.4249,52.4569,79200.0
2011-02-10 15:00:00,81.87,81.92,81.82,81.91,198200.0,52.4569,52.489,52.4249,52.4826,198200.0
2011-02-10 15:30:00,81.91,82.05,81.7,81.88,402200.0,52.4826,52.5723,52.348,52.4633,402200.0
2011-02-11 09:30:00,81.57,81.61,81.14,81.56,170800.0,52.2647,52.2903,51.9892,52.2583,170800.0
2011-02-11 10:00:00,81.55,81.81,81.54,81.7,106500.0,52.2519,52.4185,52.2455,52.348,106500.0
2011-02-11 10:30:00,81.72,81.83,81.58,81.79,145300.0,52.3608,52.4313,52.2711,52.4057,145300.0
2011-02-11 11:00:00,81.78,81.92,81.68,81.68,282600.0,52.3993,52.489,52.3352,52.3352,282600.0
2011-02-11 11:30:00,81.7,81.89,81.65,81.75,125200.0,52.348,52.4698,52.316,52.3801,125200.0
2011-02-11 12:00:00,81.75,81.79,81.64,81.68,148600.0,52.3801,52.4057,52.3096,52.3352,148600.0
2011-02-11 12:30:00,81.66,81.81,81.66,81.78,48900.0,52.3224,52.4185,52.3224,52.3993,48900.0
2011-02-11 13:00:00,81.78,81.82,81.64,81.7,120200.0,52.3993,52.4249,52.3096,52.348,120200.0
2011-02-11 13:30:00,81.7,81.7,81.64,81.67,62100.0,52.348,52.348,52.3096,52.3288,62100.0
2011-02-11 14:00:00,81.66,81.68,81.6,81.62,180400.0,52.3224,52.3352,52.2839,52.2968,180400.0
2011-02-11 14:30:00,81.62,81.72,81.53,81.69,256800.0,52.2968,52.3608,52.2391,52.3416,256800.0
2011-02-11 15:00:00,81.68,81.71,81.6,81.7,241600.0,52.3352,52.3544,52.2839,52.348,241600.0
2011-02-11 15:30:00,81.7,81.7,81.59,81.7,432500.0,52.348,52.348,52.2775,52.348,432500.0
2011-02-14 09:30:00,81.77,81.99,80.79,80.85,231700.0,52.3929,52.5338,51.7649,51.8034,231700.0
2011-02-14 10:00:00,80.83,80.84,80.32,80.37,266100.0,51.7906,51.797,51.4638,51.4958,266100.0
2011-02-14 10:30:00,80.38,80.52,80.11,80.13,154400.0,51.5022,51.5919,51.3292,51.3421,154400.0
2011-02-14 11:00:00,80.13,80.52,80.1,80.49,73500.0,51.3421,51.5919,51.3228,51.5727,73500.0
2011-02-14 11:30:00,80.49,80.75,80.44,80.73,74400.0,51.5727,51.7393,51.5407,51.7265,74400.0
2011-02-14 12:00:00,80.73,81.0,80.73,80.91,57000.0,51.7265,51.8995,51.7265,51.8418,57000.0
2011-02-14 12:30:00,80.91,80.91,80.75,80.9,61000.0,51.8418,51.8418,51.7393,51.8354,61000.0
2011-02-14 13:00:00,80.91,80.92,80.8,80.82,44200.0,51.8418,51.8482,51.7714,51.7842,44200.0
2011-02-14 13:30:00,80.83,80.84,80.71,80.76,85800.0,51.7906,51.797,51.7137,51.7457,85800.0
2011-02-14 14:00:00,80.77,80.84,80.67,80.84,69400.0,51.7521,51.797,51.6881,51.797,69400.0
2011-02-14 14:30:00,80.84,80.92,80.83,80.87,101000.0,51.797,51.8482,51.7906,51.8162,101000.0
2011-02-14 15:00:00,80.87,80.92,80.81,80.92,124100.0,51.8162,51.8482,51.7778,51.8482,124100.0
2011-02-14 15:30:00,80.91,80.95,80.81,80.91,251000.0,51.8418,51.8675,51.7778,51.8418,251000.0
2011-02-15 09:30:00,80.73,81.17,80.22,80.98,276500.0,51.7265,52.0084,51.3997,51.8867,276500.0
2011-02-15 10:00:00,81.0,81.08,80.55,80.83,204700.0,51.8995,51.9508,51.6112,51.7906,204700.0
2011-02-15 10:30:00,80.84,81.45,80.83,81.35,173900.0,51.797,52.1878,51.7906,52.1238,173900.0
2011-02-15 11:00:00,81.36,81.43,81.09,81.23,103900.0,52.1302,52.175,51.9572,52.0469,103900.0
2011-02-15 11:30:00,81.23,81.44,81.02,81.39,96500.0,52.0469,52.1814,51.9123,52.1494,96500.0
2011-02-15 12:00:00,81.39,81.45,81.35,81.45,66800.0,52.1494,52.1878,52.1238,52.1878,66800.0
2011-02-15 12:30:00,81.45,81.47,81.32,81.45,52600.0,52.1878,52.2006,52.1045,52.1878,52600.0
2011-02-15 13:00:00,81.44,81.73,81.44,81.66,76200.0,52.1814,52.3672,52.1814,52.3224,76200.0
2011-02-15 13:30:00,81.66,81.68,81.49,81.53,59900.0,52.3224,52.3352,52.2135,52.2391,59900.0
2011-02-15 14:00:00,81.52,81.52,81.15,81.24,80400.0,52.2327,52.2327,51.9956,52.0533,80400.0
2011-02-15 14:30:00,81.23,81.35,81.23,81.3,52200.0,52.0469,52.1238,52.0469,52.0917,52200.0
2011-02-15 15:00:00,81.3,81.46,81.26,81.43,71100.0,52.0917,52.1942,52.0661,52.175,71100.0
2011-02-15 15:30:00,81.44,81.51,81.39,81.47,203600.0,52.1814,52.2263,52.1494,52.2006,203600.0
2011-02-16 09:30:00,81.39,81.46,80.6,80.97,287700.0,52.1494,52.1942,51.6432,51.8803,287700.0
2011-02-16 10:00:00,80.96,81.18,80.85,81.1,714900.0,51.8739,52.0148,51.8034,51.9636,714900.0
2011-02-16 10:30:00,81.11,81.15,80.79,80.95,150000.0,51.97,51.9956,51.7649,51.8675,150000.0
2011-02-16 11:00:00,80.95,80.98,80.81,80.94,139000.0,51.8675,51.8867,51.7778,51.8611,139000.0
2011-02-16 11:30:00,80.94,80.94,80.81,80.88,279500.0,51.8611,51.8611,51.7778,51.8226,279500.0
2011-02-16 12:00:00,80.87,80.89,80.54,80.72,129600.0,51.8162,51.829,51.6048,51.7201,129600.0
2011-02-16 12:30:00,80.73,80.78,80.66,80.69,43500.0,51.7265,51.7585,51.6816,51.7009,43500.0
2011-02-16 13:00:00,80.69,80.87,80.64,80.77,192900.0,51.7009,51.8162,51.6688,51.7521,192900.0
2011-02-16 13:30:00,80.76,80.91,80.69,80.88,211000.0,51.7457,51.8418,51.7009,51.8226,211000.0
2011-02-16 14:00:00,80.88,80.9,80.74,80.75,259000.0,51.8226,51.8354,51.7329,51.7393,259000.0
2011-02-16 14:30:00,80.74,81.08,80.74,80.86,110800.0,51.7329,51.9508,51.7329,51.8098,110800.0
2011-02-16 15:00:00,80.87,81.19,80.86,81.15,281700.0,51.8162,52.0212,51.8098,51.9956,281700.0
2011-02-16 15:30:00,81.14,81.29,81.13,81.22,303800.0,51.9892,52.0853,51.9828,52.0405,303800.0
2011-02-17 09:30:00,81.1,81.95,80.97,81.95,207200.0,51.9636,52.5082,51.8803,52.5082,207200.0
2011-02-17 10:00:00,81.97,82.09,81.81,81.88,259200.0,52.521,52.5979,52.4185,52.4633,259200.0
2011-02-17 10:30:00,81.82,81.95,81.77,81.86,144800.0,52.4249,52.5082,52.3929,52.4505,144800.0
2011-02-17 11:00:00,81.87,81.9,81.8,81.84,192500.0,52.4569,52.4762,52.4121,52.4377,192500.0
2011-02-17 11:30:00,81.84,81.9,81.76,81.81,121200.0,52.4377,52.4762,52.3865,52.4185,121200.0
2011-02-17 12:00:00,81.8,81.93,81.77,81.87,106300.0,52.4121,52.4954,52.3929,52.4569,106300.0
2011-02-17 12:30:00,81.87,81.89,81.78,81.8,45900.0,52.4569,52.4698,52.3993,52.4121,45900.0
2011-02-17 13:00:00,81.8,81.9,81.78,81.87,61400.0,52.4121,52.4762,52.3993,52.4569,61400.0
2011-02-17 13:30:00,81.87,81.9,81.84,81.89,65100.0,52.4569,52.4762,52.4377,52.4698,65100.0
2011-02-17 14:00:00,81.89,81.9,81.8,81.86,90400.0,52.4698,52.4762,52.4121,52.4505,90400.0
2011-02-17 14:30:00,81.86,81.95,81.85,81.9,133100.0,52.4505,52.5082,52.4441,52.4762,133100.0
2011-02-17 15:00:00,81.9,81.93,81.77,81.85,99300.0,52.4762,52.4954,52.3929,52.4441,99300.0
2011-02-17 15:30:00,81.85,81.95,81.83,81.88,256400.0,52.4441,52.5082,52.4313,52.4633,256400.0
2011-02-18 09:30:00,81.95,82.08,81.75,81.89,363800.0,52.5082,52.5915,52.3801,52.4698,363800.0
2011-02-18 10:00:00,81.89,81.95,81.42,81.53,109200.0,52.4698,52.5082,52.1686,52.2391,109200.0
2011-02-18 10:30:00,81.51,81.59,81.46,81.53,66200.0,52.2263,52.2775,52.1942,52.2391,66200.0
2011-02-18 11:00:00,81.55,81.71,81.5,81.66,73500.0,52.2519,52.3544,52.2199,52.3224,73500.0
2011-02-18 11:30:00,81.66,81.79,81.53,81.61,118100.0,52.3224,52.4057,52.2391,52.2903,118100.0
2011-02-18 12:00:00,81.61,82.0,81.61,82.0,62600.0,52.2903,52.5402,52.2903,52.5402,62600.0
2011-02-18 12:30:00,82.0,82.09,81.94,82.02,53400.0,52.5402,52.5979,52.5018,52.553,53400.0
2011-02-18 13:00:00,82.01,82.04,81.87,81.89,85200.0,52.5466,52.5659,52.4569,52.4698,85200.0
2011-02-18 13:30:00,81.88,81.97,81.76,81.9,80200.0,52.4633,52.521,52.3865,52.4762,80200.0
2011-02-18 14:00:00,81.89,81.9,81.71,81.73,45300.0,52.4698,52.4762,52.3544,52.3672,45300.0
2011-02-18 14:30:00,81.72,81.87,81.67,81.83,65300.0,52.3608,52.4569,52.3288,52.4313,65300.0
2011-02-18 15:00:00,81.83,81.83,81.7,81.7,62100.0,52.4313,52.4313,52.348,52.348,62100.0
2011-02-18 15:30:00,81.73,81.85,81.65,81.82,222100.0,52.3672,52.4441,52.316,52.4249,222100.0
2011-02-22 09:30:00,81.32,81.42,80.42,80.62,176600.0,52.1045,52.1686,51.5279,51.656,176600.0
2011-02-22 10:00:00,80.63,80.74,80.44,80.48,106800.0,51.6624,51.7329,51.5407,51.5663,106800.0
2011-02-22 10:30:00,80.48,80.93,80.46,80.75,112300.0,51.5663,51.8546,51.5535,51.7393,112300.0
2011-02-22 11:00:00,80.78,80.84,80.52,80.58,84500.0,51.7585,51.797,51.5919,51.6304,84500.0
2011-02-22 11:30:00,80.58,80.71,80.35,80.68,245900.0,51.6304,51.7137,51.483,51.6945,245900.0
2011-02-22 12:00:00,80.66,80.75,80.5,80.71,105900.0,51.6816,51.7393,51.5791,51.7137,105900.0
2011-02-22 12:30:00,80.71,80.73,80.38,80.53,76100.0,51.7137,51.7265,51.5022,51.5984,76100.0
2011-02-22 13:00:00,80.51,80.64,80.21,80.26,109500.0,51.5855,51.6688,51.3933,51.4254,109500.0
2011-02-22 13:30:00,80.26,80.28,80.0,80.13,91400.0,51.4254,51.4382,51.2588,51.3421,91400.0
2011-02-22 14:00:00,80.13,80.15,80.0,80.04,86100.0,51.3421,51.3549,51.2588,51.2844,86100.0
2011-02-22 14:30:00,80.05,80.17,80.0,80.1,109800.0,51.2908,51.3677,51.2588,51.3228,109800.0
2011-02-22 15:00:00,80.1,80.16,79.98,80.03,138000.0,51.3228,51.3613,51.246,51.278,138000.0
2011-02-22 15:30:00,80.03,80.22,79.99,80.17,202100.0,51.278,51.3997,51.2524,51.3677,202100.0
2011-02-23 09:30:00,80.3,80.78,80.0,80.01,101500.0,51.451,51.7585,51.2588,51.2652,101500.0
2011-02-23 10:00:00,80.03,80.08,79.62,79.93,173500.0,51.278,51.31,51.0153,51.2139,173500.0
2011-02-23 10:30:00,79.92,80.17,79.72,80.17,112000.0,51.2075,51.3677,51.0794,51.3677,112000.0
2011-02-23 11:00:00,80.17,80.34,79.99,80.02,66300.0,51.3677,51.4766,51.2524,51.2716,66300.0
2011-02-23 11:30:00,80.01,80.13,79.98,80.01,102000.0,51.2652,51.3421,51.246,51.2652,102000.0
2011-02-23 12:00:00,80.0,80.14,79.9,80.02,160800.0,51.2588,51.3485,51.1947,51.2716,160800.0
2011-02-23 12:30:00,80.0,80.3,79.99,80.21,152500.0,51.2588,51.451,51.2524,51.3933,152500.0
2011-02-23 13:00:00,80.21,80.22,79.87,80.16,109800.0,51.3933,51.3997,51.1755,51.3613,109800.0
2011-02-23 13:30:00,80.15,80.16,79.84,79.97,158000.0,51.3549,51.3613,51.1562,51.2395,158000.0
2011-02-23 14:00:00,79.98,80.07,79.7,79.82,156100.0,51.246,51.3036,51.0665,51.1434,156100.0
2011-02-23 14:30:00,79.81,80.1,79.66,80.07,158800.0,51.137,51.3228,51.0409,51.3036,158800.0
2011-02-23 15:00:00,80.08,80.22,79.99,80.14,112600.0,51.31,51.3997,51.2524,51.3485,112600.0
2011-02-23 15:30:00,80.14,80.29,79.99,80.14,279600.0,51.3485,51.4446,51.2524,51.3485,279600.0
2011-02-24 09:30:00,80.14,80.72,79.88,80.49,143200.0,51.3485,51.7201,51.1819,51.5727,143200.0
2011-02-24 10:00:00,80.5,80.7,80.33,80.68,108900.0,51.5791,51.7073,51.4702,51.6945,108900.0
2011-02-24 10:30:00,80.69,80.7,80.38,80.53,78300.0,51.7009,51.7073,51.5022,51.5984,78300.0
2011-02-24 11:00:00,80.54,80.66,80.41,80.6,85100.0,51.6048,51.6816,51.5215,51.6432,85100.0
2011-02-24 11:30:00,80.62,80.7,79.99,80.2,66600.0,51.656,51.7073,51.2524,51.3869,66600.0
2011-02-24 12:00:00,80.2,80.44,80.01,80.18,40800.0,51.3869,51.5407,51.2652,51.3741,40800.0
2011-02-24 12:30:00,80.18,80.6,80.12,80.52,84300.0,51.3741,51.6432,51.3357,51.5919,84300.0
2011-02-24 13:00:00,80.51,80.63,80.32,80.41,53900.0,51.5855,51.6624,51.4638,51.5215,53900.0
2011-02-24 13:30:00,80.41,80.48,80.31,80.35,59100.0,51.5215,51.5663,51.4574,51.483,59100.0
2011-02-24 14:00:00,80.35,80.68,80.3,80.59,70400.0,51.483,51.6945,51.451,51.6368,70400.0
2011-02-24 14:30:00,80.58,80.62,80.18,80.25,148400.0,51.6304,51.656,51.3741,51.4189,148400.0
2011-02-24 15:00:00,80.26,80.56,80.22,80.5,136200.0,51.4254,51.6176,51.3997,51.5791,136200.0
2011-02-24 15:30:00,80.49,80.52,80.21,80.25,248200.0,51.5727,51.5919,51.3933,51.4189,248200.0
2011-02-25 09:30:00,79.69,79.82,79.03,79.65,218500.0,51.5382,51.6222,51.1113,51.5123,218500.0
2011-02-25 10:00:00,79.67,80.04,79.66,79.71,195100.0,51.5252,51.7645,51.5188,51.5511,195100.0
2011-02-25 10:30:00,79.71,79.88,79.69,79.8,138900.0,51.5511,51.661,51.5382,51.6093,138900.0
2011-02-25 11:00:00,79.8,79.82,79.66,79.69,118500.0,51.6093,51.6222,51.5188,51.5382,118500.0
2011-02-25 11:30:00,79.69,79.87,79.52,79.86,130500.0,51.5382,51.6546,51.4282,51.6481,130500.0
2011-02-25 12:00:00,79.87,79.95,79.75,79.79,111300.0,51.6546,51.7063,51.577,51.6028,111300.0
2011-02-25 12:30:00,79.8,79.86,79.62,79.79,115300.0,51.6093,51.6481,51.4929,51.6028,115300.0
2011-02-25 13:00:00,79.79,79.97,79.77,79.9,94000.0,51.6028,51.7193,51.5899,51.674,94000.0
2011-02-25 13:30:00,79.9,80.04,79.82,79.92,77700.0,51.674,51.7645,51.6222,51.6869,77700.0
2011-02-25 14:00:00,79.92,80.0,79.78,79.81,102800.0,51.6869,51.7387,51.5964,51.6158,102800.0
2011-02-25 14:30:00,79.82,80.0,79.77,80.0,128600.0,51.6222,51.7387,51.5899,51.7387,128600.0
2011-02-25 15:00:00,80.0,80.15,79.91,80.14,133800.0,51.7387,51.8357,51.6805,51.8292,133800.0
2011-02-25 15:30:00,80.14,80.28,80.11,80.13,257400.0,51.8292,51.9197,51.8098,51.8227,257400.0
2011-02-28 09:30:00,80.51,80.58,80.01,80.28,147600.0,52.0685,52.1138,51.7451,51.9197,147600.0
2011-02-28 10:00:00,80.31,80.53,80.0,80.29,210500.0,51.9391,52.0814,51.7387,51.9262,210500.0
2011-02-28 10:30:00,80.29,80.47,79.99,80.0,244200.0,51.9262,52.0426,51.7322,51.7387,244200.0
2011-02-28 11:00:00,80.0,80.0,79.82,79.83,140100.0,51.7387,51.7387,51.6222,51.6287,140100.0
2011-02-28 11:30:00,79.84,79.84,79.62,79.72,85700.0,51.6352,51.6352,51.4929,51.5576,85700.0
2011-02-28 12:00:00,79.71,79.76,79.29,79.32,210300.0,51.5511,51.5834,51.2795,51.2989,210300.0
2011-02-28 12:30:00,79.33,79.42,79.14,79.23,199500.0,51.3053,51.3636,51.1825,51.2407,199500.0
2011-02-28 13:00:00,79.24,79.24,79.05,79.1,86700.0,51.2471,51.2471,51.1243,51.1566,86700.0
2011-02-28 13:30:00,79.09,79.21,79.05,79.09,74300.0,51.1501,51.2277,51.1243,51.1501,74300.0
2011-02-28 14:00:00,79.09,79.15,79.05,79.12,88500.0,51.1501,51.1889,51.1243,51.1695,88500.0
2011-02-28 14:30:00,79.12,79.32,79.11,79.32,99100.0,51.1695,51.2989,51.1631,51.2989,99100.0
2011-02-28 15:00:00,79.33,79.33,79.04,79.17,161400.0,51.3053,51.3053,51.1178,51.2019,161400.0
2011-02-28 15:30:00,79.16,79.17,79.01,79.16,402200.0,51.1954,51.2019,51.0984,51.1954,402200.0
2011-03-01 09:30:00,79.47,80.05,79.3,79.74,166000.0,51.3959,51.771,51.2859,51.5705,166000.0
2011-03-01 10:00:00,79.71,79.89,79.28,79.64,161700.0,51.5511,51.6675,51.273,51.5058,161700.0
2011-03-01 10:30:00,79.65,79.7,79.43,79.59,94100.0,51.5123,51.5446,51.37,51.4735,94100.0
2011-03-01 11:00:00,79.59,79.66,79.47,79.5,81000.0,51.4735,51.5188,51.3959,51.4153,81000.0
2011-03-01 11:30:00,79.5,79.6,79.43,79.51,118500.0,51.4153,51.48,51.37,51.4218,118500.0
2011-03-01 12:00:00,79.51,79.61,79.25,79.38,87800.0,51.4218,51.4864,51.2536,51.3377,87800.0
2011-03-01 12:30:00,79.38,79.43,79.29,79.32,46800.0,51.3377,51.37,51.2795,51.2989,46800.0
2011-03-01 13:00:00,79.33,79.37,78.94,79.02,72800.0,51.3053,51.3312,51.0531,51.1049,72800.0
2011-03-01 13:30:00,79.03,79.3,79.02,79.21,105100.0,51.1113,51.2859,51.1049,51.2277,105100.0
2011-03-01 14:00:00,79.21,79.21,78.92,78.95,66500.0,51.2277,51.2277,51.0402,51.0596,66500.0
2011-03-01 14:30:00,78.95,79.04,78.8,78.96,96100.0,51.0596,51.1178,50.9626,51.0661,96100.0
2011-03-01 15:00:00,78.96,79.08,78.93,78.96,148100.0,51.0661,51.1437,51.0467,51.0661,148100.0
2011-03-01 15:30:00,78.96,79.23,78.96,79.11,405400.0,51.0661,51.2407,51.0661,51.1631,405400.0
2011-03-02 09:30:00,79.31,79.88,78.91,79.38,181600.0,51.2924,51.661,51.0337,51.3377,181600.0
2011-03-02 10:00:00,79.4,79.48,79.28,79.44,124500.0,51.3506,51.4024,51.273,51.3765,124500.0
2011-03-02 10:30:00,79.44,79.58,79.4,79.56,93100.0,51.3765,51.467,51.3506,51.4541,93100.0
2011-03-02 11:00:00,79.54,79.56,79.4,79.42,131200.0,51.4412,51.4541,51.3506,51.3636,131200.0
2011-03-02 11:30:00,79.42,79.43,79.05,79.05,158900.0,51.3636,51.37,51.1243,51.1243,158900.0
2011-03-02 12:00:00,79.05,79.36,79.0,79.31,70600.0,51.1243,51.3247,51.0919,51.2924,70600.0
2011-03-02 12:30:00,79.31,79.49,79.3,79.47,56300.0,51.2924,51.4088,51.2859,51.3959,56300.0
2011-03-02 13:00:00,79.48,79.52,79.3,79.37,65500.0,51.4024,51.4282,51.2859,51.3312,65500.0
2011-03-02 13:30:00,79.36,79.37,78.92,78.99,56600.0,51.3247,51.3312,51.0402,51.0855,56600.0
2011-03-02 14:00:00,79.02,79.19,78.87,79.17,110000.0,51.1049,51.2148,51.0078,51.2019,110000.0
2011-03-02 14:30:00,79.16,79.5,79.15,79.44,89300.0,51.1954,51.4153,51.1889,51.3765,89300.0
2011-03-02 15:00:00,79.44,79.6,79.42,79.42,90400.0,51.3765,51.48,51.3636,51.3636,90400.0
2011-03-02 15:30:00,79.41,79.51,79.31,79.43,238800.0,51.3571,51.4218,51.2924,51.37,238800.0
2011-03-03 09:30:00,79.84,80.47,79.84,80.19,113300.0,51.6352,52.0426,51.6352,51.8615,113300.0
2011-03-03 10:00:00,80.18,80.5,80.11,80.43,115500.0,51.8551,52.062,51.8098,52.0168,115500.0
2011-03-03 10:30:00,80.43,80.63,80.24,80.49,99000.0,52.0168,52.1461,51.8939,52.0556,99000.0
2011-03-03 11:00:00,80.49,80.69,80.3,80.3,74400.0,52.0556,52.1849,51.9327,51.9327,74400.0
2011-03-03 11:30:00,80.3,80.63,80.24,80.59,67800.0,51.9327,52.1461,51.8939,52.1202,67800.0
2011-03-03 12:00:00,80.56,80.61,80.4,80.51,66400.0,52.1008,52.1332,51.9973,52.0685,66400.0
2011-03-03 12:30:00,80.51,80.65,80.45,80.61,46600.0,52.0685,52.159,52.0297,52.1332,46600.0
2011-03-03 13:00:00,80.61,80.76,80.58,80.73,55500.0,52.1332,52.2302,52.1138,52.2108,55500.0
2011-03-03 13:30:00,80.74,80.84,80.69,80.73,88800.0,52.2172,52.2819,52.1849,52.2108,88800.0
2011-03-03 14:00:00,80.71,80.89,80.71,80.73,82800.0,52.1978,52.3142,52.1978,52.2108,82800.0
2011-03-03 14:30:00,80.73,80.79,80.62,80.77,108800.0,52.2108,52.2496,52.1396,52.2366,108800.0
2011-03-03 15:00:00,80.78,80.79,80.67,80.74,97300.0,52.2431,52.2496,52.172,52.2172,97300.0
2011-03-03 15:30:00,80.74,80.8,80.58,80.76,388500.0,52.2172,52.256,52.1138,52.2302,388500.0
2011-03-04 09:30:00,80.7,80.8,80.06,80.1,65700.0,52.1914,52.256,51.7775,51.8033,65700.0
2011-03-04 10:00:00,80.16,80.2,79.85,79.94,104400.0,51.8421,51.868,51.6416,51.6999,104400.0
2011-03-04 10:30:00,79.94,80.11,79.93,80.01,73900.0,51.6999,51.8098,51.6934,51.7451,73900.0
2011-03-04 11:00:00,80.02,80.03,79.82,79.87,80600.0,51.7516,51.7581,51.6222,51.6546,80600.0
2011-03-04 11:30:00,79.87,80.06,79.5,79.54,97100.0,51.6546,51.7775,51.4153,51.4412,97100.0
2011-03-04 12:00:00,79.53,79.6,79.13,79.18,90400.0,51.4347,51.48,51.176,51.2083,90400.0
2011-03-04 12:30:00,79.18,79.19,79.07,79.12,118200.0,51.2083,51.2148,51.1372,51.1695,118200.0
2011-03-04 13:00:00,79.11,79.14,78.94,78.99,81600.0,51.1631,51.1825,51.0531,51.0855,81600.0
2011-03-04 13:30:00,79.0,79.03,78.93,79.0,123600.0,51.0919,51.1113,51.0467,51.0919,123600.0
2011-03-04 14:00:00,79.01,79.02,78.9,78.96,136200.0,51.0984,51.1049,51.0272,51.0661,136200.0
2011-03-04 14:30:00,78.96,79.3,78.92,79.3,98200.0,51.0661,51.2859,51.0402,51.2859,98200.0
2011-03-04 15:00:00,79.3,79.44,79.21,79.25,205200.0,51.2859,51.3765,51.2277,51.2536,205200.0
2011-03-04 15:30:00,79.24,79.86,79.16,79.81,374000.0,51.2471,51.6481,51.1954,51.6158,374000.0
2011-03-07 09:30:00,79.94,80.48,79.89,80.31,170700.0,51.6999,52.0491,51.6675,51.9391,170700.0
2011-03-07 10:00:00,80.32,80.5,79.93,80.03,100700.0,51.9456,52.062,51.6934,51.7581,100700.0
2011-03-07 10:30:00,80.03,80.16,79.65,79.82,118400.0,51.7581,51.8421,51.5123,51.6222,118400.0
2011-03-07 11:00:00,79.8,79.9,79.48,79.54,141500.0,51.6093,51.674,51.4024,51.4412,141500.0
2011-03-07 11:30:00,79.54,79.59,79.34,79.48,91100.0,51.4412,51.4735,51.3118,51.4024,91100.0
2011-03-07 12:00:00,79.46,79.71,79.37,79.4,68200.0,51.3894,51.5511,51.3312,51.3506,68200.0
2011-03-07 12:30:00,79.39,79.57,79.04,79.08,74900.0,51.3441,51.4606,51.1178,51.1437,74900.0
2011-03-07 13:00:00,79.11,79.16,78.95,79.08,93100.0,51.1631,51.1954,51.0596,51.1437,93100.0
2011-03-07 13:30:00,79.08,79.21,78.99,79.07,95400.0,51.1437,51.2277,51.0855,51.1372,95400.0
2011-03-07 14:00:00,79.07,79.34,78.98,79.15,125400.0,51.1372,51.3118,51.079,51.1889,125400.0
2011-03-07 14:30:00,79.13,79.27,79.05,79.23,111100.0,51.176,51.2665,51.1243,51.2407,111100.0
2011-03-07 15:00:00,79.21,79.45,79.14,79.42,117700.0,51.2277,51.383,51.1825,51.3636,117700.0
2011-03-07 15:30:00,79.39,79.51,79.27,79.34,277200.0,51.3441,51.4218,51.2665,51.3118,277200.0
2011-03-08 09:30:00,79.32,79.98,79.32,79.9,202900.0,51.2989,51.7257,51.2989,51.674,202900.0
2011-03-08 10:00:00,79.9,80.28,79.84,80.22,341600.0,51.674,51.9197,51.6352,51.8809,341600.0
2011-03-08 10:30:00,80.24,80.35,80.14,80.29,130600.0,51.8939,51.965,51.8292,51.9262,130600.0
2011-03-08 11:00:00,80.27,80.27,80.05,80.2,127500.0,51.9133,51.9133,51.771,51.868,127500.0
2011-03-08 11:30:00,80.22,80.48,80.17,80.45,101500.0,51.8809,52.0491,51.8486,52.0297,101500.0
2011-03-08 12:00:00,80.47,80.52,80.34,80.38,145100.0,52.0426,52.075,51.9585,51.9844,145100.0
2011-03-08 12:30:00,80.35,80.5,80.32,80.43,104500.0,51.965,52.062,51.9456,52.0168,104500.0
2011-03-08 13:00:00,80.43,80.5,80.27,80.27,104000.0,52.0168,52.062,51.9133,51.9133,104000.0
2011-03-08 13:30:00,80.27,80.46,80.23,80.45,42300.0,51.9133,52.0362,51.8874,52.0297,42300.0
2011-03-08 14:00:00,80.45,80.48,80.14,80.2,92000.0,52.0297,52.0491,51.8292,51.868,92000.0
2011-03-08 14:30:00,80.21,80.38,80.14,80.36,73000.0,51.8745,51.9844,51.8292,51.9715,73000.0
2011-03-08 15:00:00,80.35,80.46,80.21,80.39,87500.0,51.965,52.0362,51.8745,51.9909,87500.0
2011-03-08 15:30:00,80.39,80.41,80.25,80.26,181100.0,51.9909,52.0038,51.9003,51.9068,181100.0
2011-03-09 09:30:00,80.2,80.55,79.99,80.05,109500.0,51.868,52.0944,51.7322,51.771,109500.0
2011-03-09 10:00:00,80.07,80.27,79.98,80.23,154400.0,51.7839,51.9133,51.7257,51.8874,154400.0
2011-03-09 10:30:00,80.24,80.3,79.99,80.07,183200.0,51.8939,51.9327,51.7322,51.7839,183200.0
2011-03-09 11:00:00,80.03,80.22,79.96,80.15,111700.0,51.7581,51.8809,51.7128,51.8357,111700.0
2011-03-09 11:30:00,80.13,80.23,80.04,80.13,120200.0,51.8227,51.8874,51.7645,51.8227,120200.0
2011-03-09 12:00:00,80.13,80.68,80.09,80.46,138400.0,51.8227,52.1784,51.7969,52.0362,138400.0
2011-03-09 12:30:00,80.48,80.65,80.43,80.6,112700.0,52.0491,52.159,52.0168,52.1267,112700.0
2011-03-09 13:00:00,80.56,80.68,80.42,80.6,142000.0,52.1008,52.1784,52.0103,52.1267,142000.0
2011-03-09 13:30:00,80.61,80.69,80.52,80.55,164800.0,52.1332,52.1849,52.075,52.0944,164800.0
2011-03-09 14:00:00,80.55,80.79,80.54,80.73,197600.0,52.0944,52.2496,52.0879,52.2108,197600.0
2011-03-09 14:30:00,80.7,80.71,80.41,80.54,137100.0,52.1914,52.1978,52.0038,52.0879,137100.0
2011-03-09 15:00:00,80.54,80.59,80.42,80.51,183400.0,52.0879,52.1202,52.0103,52.0685,183400.0
2011-03-09 15:30:00,80.51,80.53,80.33,80.46,326100.0,52.0685,52.0814,51.9521,52.0362,326100.0
2011-03-10 09:30:00,79.74,79.88,79.37,79.46,139700.0,51.5705,51.661,51.3312,51.3894,139700.0
2011-03-10 10:00:00,79.44,79.7,79.0,79.45,124300.0,51.3765,51.5446,51.0919,51.383,124300.0
2011-03-10 10:30:00,79.45,79.83,79.11,79.67,120900.0,51.383,51.6287,51.1631,51.5252,120900.0
2011-03-10 11:00:00,79.69,79.95,79.61,79.86,119400.0,51.5382,51.7063,51.4864,51.6481,119400.0
2011-03-10 11:30:00,79.88,80.16,79.81,80.11,64300.0,51.661,51.8421,51.6158,51.8098,64300.0
2011-03-10 12:00:00,80.1,80.19,79.76,79.8,108700.0,51.8033,51.8615,51.5834,51.6093,108700.0
2011-03-10 12:30:00,79.79,80.02,79.67,80.0,61000.0,51.6028,51.7516,51.5252,51.7387,61000.0
2011-03-10 13:00:00,80.02,80.12,79.74,79.78,79300.0,51.7516,51.8163,51.5705,51.5964,79300.0
2011-03-10 13:30:00,79.8,79.8,79.29,79.29,152300.0,51.6093,51.6093,51.2795,51.2795,152300.0
2011-03-10 14:00:00,79.31,79.43,79.21,79.24,121900.0,51.2924,51.37,51.2277,51.2471,121900.0
2011-03-10 14:30:00,79.24,79.46,79.1,79.13,141400.0,51.2471,51.3894,51.1566,51.176,141400.0
2011-03-10 15:00:00,79.14,79.2,78.82,78.83,204300.0,51.1825,51.2213,50.9755,50.982,204300.0
2011-03-10 15:30:00,78.84,79.29,78.82,79.03,333500.0,50.9884,51.2795,50.9755,51.1113,333500.0
2011-03-11 09:30:00,79.08,79.94,78.83,79.5,152900.0,51.1437,51.6999,50.982,51.4153,152900.0
2011-03-11 10:00:00,79.5,79.99,79.36,79.5,208700.0,51.4153,51.7322,51.3247,51.4153,208700.0
2011-03-11 10:30:00,79.51,79.62,79.1,79.48,110800.0,51.4218,51.4929,51.1566,51.4024,110800.0
2011-03-11 11:00:00,79.46,79.75,79.44,79.66,154100.0,51.3894,51.577,51.3765,51.5188,154100.0
2011-03-11 11:30:00,79.64,79.97,79.56,79.93,101300.0,51.5058,51.7193,51.4541,51.6934,101300.0
2011-03-11 12:00:00,79.94,80.4,79.9,80.18,164100.0,51.6999,51.9973,51.674,51.8551,164100.0
2011-03-11 12:30:00,80.19,80.26,80.02,80.05,62200.0,51.8615,51.9068,51.7516,51.771,62200.0
2011-03-11 13:00:00,80.05,80.18,79.99,80.09,78800.0,51.771,51.8551,51.7322,51.7969,78800.0
2011-03-11 13:30:00,80.11,80.29,80.07,80.09,68000.0,51.8098,51.9262,51.7839,51.7969,68000.0
2011-03-11 14:00:00,80.09,80.37,80.0,80.24,104800.0,51.7969,51.9779,51.7387,51.8939,104800.0
2011-03-11 14:30:00,80.24,80.33,80.11,80.23,265000.0,51.8939,51.9521,51.8098,51.8874,265000.0
2011-03-11 15:00:00,80.23,80.78,80.23,80.69,158000.0,51.8874,52.2431,51.8874,52.1849,158000.0
2011-03-11 15:30:00,80.7,80.73,80.35,80.47,639000.0,52.1914,52.2108,51.965,52.0426,639000.0
2011-03-14 09:30:00,79.74,80.56,79.7,80.44,180500.0,51.5705,52.1008,51.5446,52.0232,180500.0
2011-03-14 10:00:00,80.43,80.65,80.32,80.48,129500.0,52.0168,52.159,51.9456,52.0491,129500.0
2011-03-14 10:30:00,80.48,80.48,79.98,80.03,212700.0,52.0491,52.0491,51.7257,51.7581,212700.0
2011-03-14 11:00:00,80.01,80.24,79.98,80.05,157000.0,51.7451,51.8939,51.7257,51.771,157000.0
2011-03-14 11:30:00,80.03,80.19,79.99,80.02,154100.0,51.7581,51.8615,51.7322,51.7516,154100.0
2011-03-14 12:00:00,80.01,80.12,79.99,80.03,154400.0,51.7451,51.8163,51.7322,51.7581,154400.0
2011-03-14 12:30:00,80.0,80.09,79.99,80.06,130900.0,51.7387,51.7969,51.7322,51.7775,130900.0
2011-03-14 13:00:00,80.06,80.3,80.04,80.25,107200.0,51.7775,51.9327,51.7645,51.9003,107200.0
2011-03-14 13:30:00,80.22,80.26,80.09,80.09,119600.0,51.8809,51.9068,51.7969,51.7969,119600.0
2011-03-14 14:00:00,80.09,80.42,80.0,80.36,150500.0,51.7969,52.0103,51.7387,51.9715,150500.0
2011-03-14 14:30:00,80.37,80.37,80.18,80.2,135200.0,51.9779,51.9779,51.8551,51.868,135200.0
2011-03-14 15:00:00,80.18,80.43,80.15,80.32,193900.0,51.8551,52.0168,51.8357,51.9456,193900.0
2011-03-14 15:30:00,80.32,80.72,80.32,80.51,456200.0,51.9456,52.2043,51.9456,52.0685,456200.0
2011-03-15 09:30:00,79.42,79.57,78.42,78.53,355200.0,51.3636,51.4606,50.7168,50.788,355200.0
2011-03-15 10:00:00,78.52,79.0,78.51,79.0,255100.0,50.7815,51.0919,50.775,51.0919,255100.0
2011-03-15 10:30:00,79.0,79.0,78.61,78.85,156800.0,51.0919,51.0919,50.8397,50.9949,156800.0
2011-03-15 11:00:00,78.87,79.14,78.58,79.14,186900.0,51.0078,51.1825,50.8203,51.1825,186900.0
2011-03-15 11:30:00,79.15,79.17,78.98,79.1,112600.0,51.1889,51.2019,51.079,51.1566,112600.0
2011-03-15 12:00:00,79.07,79.5,79.07,79.5,97700.0,51.1372,51.4153,51.1372,51.4153,97700.0
2011-03-15 12:30:00,79.5,79.51,79.05,79.38,101700.0,51.4153,51.4218,51.1243,51.3377,101700.0
2011-03-15 13:00:00,79.36,79.41,79.21,79.22,93100.0,51.3247,51.3571,51.2277,51.2342,93100.0
2011-03-15 13:30:00,79.24,79.46,79.22,79.44,146100.0,51.2471,51.3894,51.2342,51.3765,146100.0
2011-03-15 14:00:00,79.44,79.78,79.42,79.73,102500.0,51.3765,51.5964,51.3636,51.564,102500.0
2011-03-15 14:30:00,79.72,79.74,79.5,79.57,105000.0,51.5576,51.5705,51.4153,51.4606,105000.0
2011-03-15 15:00:00,79.57,80.09,79.55,79.98,188100.0,51.4606,51.7969,51.4476,51.7257,188100.0
2011-03-15 15:30:00,79.99,80.2,79.64,79.69,323600.0,51.7322,51.868,51.5058,51.5382,323600.0
2011-03-16 09:30:00,79.28,79.8,79.03,79.73,215500.0,51.273,51.6093,51.1113,51.564,215500.0
2011-03-16 10:00:00,79.72,80.1,79.7,80.0,221700.0,51.5576,51.8033,51.5446,51.7387,221700.0
2011-03-16 10:30:00,79.97,80.05,79.84,79.84,210200.0,51.7193,51.771,51.6352,51.6352,210200.0
2011-03-16 11:00:00,79.83,79.84,78.83,79.41,228800.0,51.6287,51.6352,50.982,51.3571,228800.0
2011-03-16 11:30:00,79.43,79.59,79.36,79.51,184000.0,51.37,51.4735,51.3247,51.4218,184000.0
2011-03-16 12:00:00,79.5,79.54,79.1,79.34,125900.0,51.4153,51.4412,51.1566,51.3118,125900.0
2011-03-16 12:30:00,79.36,79.4,79.03,79.27,92100.0,51.3247,51.3506,51.1113,51.2665,92100.0
2011-03-16 13:00:00,79.27,79.41,79.01,79.19,89600.0,51.2665,51.3571,51.0984,51.2148,89600.0
2011-03-16 13:30:00,79.19,79.2,78.95,78.96,117300.0,51.2148,51.2213,51.0596,51.0661,117300.0
2011-03-16 14:00:00,78.95,78.98,78.2,78.45,231700.0,51.0596,51.079,50.5745,50.7362,231700.0
2011-03-16 14:30:00,78.43,79.13,78.36,78.87,169600.0,50.7233,51.176,50.678,51.0078,169600.0
2011-03-16 15:00:00,78.86,79.04,78.59,78.73,212300.0,51.0014,51.1178,50.8268,50.9173,212300.0
2011-03-16 15:30:00,78.71,78.75,78.38,78.41,349000.0,50.9044,50.9302,50.6909,50.7104,349000.0
2011-03-17 09:30:00,79.79,80.3,79.45,80.12,363000.0,51.6028,51.9327,51.383,51.8163,363000.0
2011-03-17 10:00:00,80.12,80.98,80.05,80.83,376300.0,51.8163,52.3725,51.771,52.2754,376300.0
2011-03-17 10:30:00,80.83,80.85,80.25,80.4,186500.0,52.2754,52.2884,51.9003,51.9973,186500.0
2011-03-17 11:00:00,80.38,80.8,80.36,80.61,202200.0,51.9844,52.256,51.9715,52.1332,202200.0
2011-03-17 11:30:00,80.61,80.78,80.2,80.2,197400.0,52.1332,52.2431,51.868,51.868,197400.0
2011-03-17 12:00:00,80.22,80.59,80.13,80.49,105400.0,51.8809,52.1202,51.8227,52.0556,105400.0
2011-03-17 12:30:00,80.47,80.62,80.37,80.42,129700.0,52.0426,52.1396,51.9779,52.0103,129700.0
2011-03-17 13:00:00,80.4,80.53,80.16,80.16,135300.0,51.9973,52.0814,51.8421,51.8421,135300.0
2011-03-17 13:30:00,80.16,80.47,80.11,80.35,127800.0,51.8421,52.0426,51.8098,51.965,127800.0
2011-03-17 14:00:00,80.39,80.49,80.28,80.37,141100.0,51.9909,52.0556,51.9197,51.9779,141100.0
2011-03-17 14:30:00,80.36,80.5,80.35,80.37,110600.0,51.9715,52.062,51.965,51.9779,110600.0
2011-03-17 15:00:00,80.38,80.47,80.3,80.36,192000.0,51.9844,52.0426,51.9327,51.9715,192000.0
2011-03-17 15:30:00,80.35,80.68,80.31,80.42,434500.0,51.965,52.1784,51.9391,52.0103,434500.0
2011-03-18 09:30:00,81.42,81.49,81.02,81.25,452100.0,52.657,52.7023,52.3983,52.5471,452100.0
2011-03-18 10:00:00,81.25,81.32,80.99,81.02,177400.0,52.5471,52.5923,52.3789,52.3983,177400.0
2011-03-18 10:30:00,81.01,81.2,80.99,81.1,162200.0,52.3919,52.5147,52.3789,52.4501,162200.0
2011-03-18 11:00:00,81.1,81.1,80.75,80.76,174900.0,52.4501,52.4501,52.2237,52.2302,174900.0
2011-03-18 11:30:00,80.76,80.87,80.54,80.65,130100.0,52.2302,52.3013,52.0879,52.159,130100.0
2011-03-18 12:00:00,80.64,80.82,80.63,80.72,106900.0,52.1526,52.269,52.1461,52.2043,106900.0
2011-03-18 12:30:00,80.73,80.9,80.68,80.75,145200.0,52.2108,52.3207,52.1784,52.2237,145200.0
2011-03-18 13:00:00,80.75,80.78,80.48,80.56,128000.0,52.2237,52.2431,52.0491,52.1008,128000.0
2011-03-18 13:30:00,80.56,80.56,80.27,80.33,154900.0,52.1008,52.1008,51.9133,51.9521,154900.0
2011-03-18 14:00:00,80.34,80.41,80.11,80.16,184700.0,51.9585,52.0038,51.8098,51.8421,184700.0
2011-03-18 14:30:00,80.16,80.32,80.1,80.22,118100.0,51.8421,51.9456,51.8033,51.8809,118100.0
2011-03-18 15:00:00,80.17,80.33,80.17,80.27,176300.0,51.8486,51.9521,51.8486,51.9133,176300.0
2011-03-18 15:30:00,80.28,80.5,80.27,80.48,540300.0,51.9197,52.062,51.9133,52.0491,540300.0
2011-03-21 09:30:00,81.32,81.69,81.2,81.6,131400.0,52.5923,52.8316,52.5147,52.7734,131400.0
2011-03-21 10:00:00,81.6,81.66,81.41,81.56,136800.0,52.7734,52.8122,52.6505,52.7476,136800.0
2011-03-21 10:30:00,81.58,81.58,81.14,81.18,123400.0,52.7605,52.7605,52.4759,52.5018,123400.0
2011-03-21 11:00:00,81.19,81.43,81.16,81.3,213200.0,52.5083,52.6635,52.4889,52.5794,213200.0
2011-03-21 11:30:00,81.28,81.55,81.28,81.55,219800.0,52.5665,52.7411,52.5665,52.7411,219800.0
2011-03-21 12:00:00,81.55,81.55,81.38,81.51,185300.0,52.7411,52.7411,52.6311,52.7152,185300.0
2011-03-21 12:30:00,81.5,81.59,81.46,81.57,124200.0,52.7088,52.767,52.6829,52.754,124200.0
2011-03-21 13:00:00,81.57,81.65,81.52,81.61,78500.0,52.754,52.8058,52.7217,52.7799,78500.0
2011-03-21 13:30:00,81.6,81.68,81.54,81.68,91200.0,52.7734,52.8252,52.7346,52.8252,91200.0
2011-03-21 14:00:00,81.68,81.68,81.52,81.58,93400.0,52.8252,52.8252,52.7217,52.7605,93400.0
2011-03-21 14:30:00,81.58,81.6,81.35,81.36,135100.0,52.7605,52.7734,52.6117,52.6182,135100.0
2011-03-21 15:00:00,81.36,81.41,81.17,81.2,262200.0,52.6182,52.6505,52.4953,52.5147,262200.0
2011-03-21 15:30:00,81.2,81.29,81.17,81.21,260700.0,52.5147,52.5729,52.4953,52.5212,260700.0
2011-03-22 09:30:00,81.38,81.61,81.01,81.27,114200.0,52.6311,52.7799,52.3919,52.56,114200.0
2011-03-22 10:00:00,81.29,81.51,81.22,81.44,134800.0,52.5729,52.7152,52.5277,52.67,134800.0
2011-03-22 10:30:00,81.46,81.5,81.35,81.37,64700.0,52.6829,52.7088,52.6117,52.6247,64700.0
2011-03-22 11:00:00,81.39,81.5,81.39,81.49,72100.0,52.6376,52.7088,52.6376,52.7023,72100.0
2011-03-22 11:30:00,81.49,81.59,81.42,81.47,80700.0,52.7023,52.767,52.657,52.6894,80700.0
2011-03-22 12:00:00,81.48,81.67,81.46,81.6,81800.0,52.6958,52.8187,52.6829,52.7734,81800.0
2011-03-22 12:30:00,81.6,81.61,81.44,81.53,45300.0,52.7734,52.7799,52.67,52.7282,45300.0
2011-03-22 13:00:00,81.54,81.59,81.46,81.58,79600.0,52.7346,52.767,52.6829,52.7605,79600.0
2011-03-22 13:30:00,81.58,81.67,81.55,81.6,62700.0,52.7605,52.8187,52.7411,52.7734,62700.0
2011-03-22 14:00:00,81.6,81.63,81.34,81.39,90800.0,52.7734,52.7928,52.6053,52.6376,90800.0
2011-03-22 14:30:00,81.4,81.46,81.35,81.42,58300.0,52.6441,52.6829,52.6117,52.657,58300.0
2011-03-22 15:00:00,81.43,81.49,81.33,81.43,65300.0,52.6635,52.7023,52.5988,52.6635,65300.0
2011-03-22 15:30:00,81.43,81.47,81.29,81.29,160200.0,52.6635,52.6894,52.5729,52.5729,160200.0
2011-03-23 09:30:00,80.98,81.04,80.62,80.88,177800.0,52.3725,52.4113,52.1396,52.3078,177800.0
2011-03-23 10:00:00,80.83,81.03,80.76,80.96,130000.0,52.2754,52.4048,52.2302,52.3595,130000.0
2011-03-23 10:30:00,80.96,80.97,80.66,80.74,147800.0,52.3595,52.366,52.1655,52.2172,147800.0
2011-03-23 11:00:00,80.74,80.83,80.65,80.7,180200.0,52.2172,52.2754,52.159,52.1914,180200.0
2011-03-23 11:30:00,80.72,80.76,80.6,80.66,84200.0,52.2043,52.2302,52.1267,52.1655,84200.0
2011-03-23 12:00:00,80.67,80.75,80.6,80.74,99800.0,52.172,52.2237,52.1267,52.2172,99800.0
2011-03-23 12:30:00,80.73,80.92,80.73,80.88,115500.0,52.2108,52.3337,52.2108,52.3078,115500.0
2011-03-23 13:00:00,80.88,81.08,80.86,81.05,58100.0,52.3078,52.4371,52.2948,52.4177,58100.0
2011-03-23 13:30:00,81.06,81.22,81.02,81.14,52400.0,52.4242,52.5277,52.3983,52.4759,52400.0
2011-03-23 14:00:00,81.14,81.14,80.94,80.94,98600.0,52.4759,52.4759,52.3466,52.3466,98600.0
2011-03-23 14:30:00,80.95,81.14,80.89,81.12,110000.0,52.3531,52.4759,52.3142,52.463,110000.0
2011-03-23 15:00:00,81.12,81.3,81.08,81.24,119500.0,52.463,52.5794,52.4371,52.5406,119500.0
2011-03-23 15:30:00,81.25,81.34,81.15,81.15,178100.0,52.5471,52.6053,52.4824,52.4824,178100.0
2011-03-24 09:30:00,81.64,81.75,80.99,81.02,196500.0,52.7993,52.8704,52.3789,52.3983,196500.0
2011-03-24 10:00:00,81.01,81.3,81.0,81.06,147900.0,52.3919,52.5794,52.3854,52.4242,147900.0
2011-03-24 10:30:00,81.09,81.41,81.06,81.35,71300.0,52.4436,52.6505,52.4242,52.6117,71300.0
2011-03-24 11:00:00,81.33,81.36,81.05,81.06,71000.0,52.5988,52.6182,52.4177,52.4242,71000.0
2011-03-24 11:30:00,81.07,81.13,81.0,81.05,111400.0,52.4307,52.4695,52.3854,52.4177,111400.0
2011-03-24 12:00:00,81.06,81.24,81.05,81.11,85900.0,52.4242,52.5406,52.4177,52.4565,85900.0
2011-03-24 12:30:00,81.11,81.13,80.99,80.99,108100.0,52.4565,52.4695,52.3789,52.3789,108100.0
2011-03-24 13:00:00,81.0,81.12,80.99,81.05,92300.0,52.3854,52.463,52.3789,52.4177,92300.0
2011-03-24 13:30:00,81.04,81.09,80.73,80.78,160900.0,52.4113,52.4436,52.2108,52.2431,160900.0
2011-03-24 14:00:00,80.77,80.8,80.63,80.73,149800.0,52.2366,52.256,52.1461,52.2108,149800.0
2011-03-24 14:30:00,80.73,80.82,80.65,80.69,154100.0,52.2108,52.269,52.159,52.1849,154100.0
2011-03-24 15:00:00,80.69,80.97,80.61,80.96,174800.0,52.1849,52.366,52.1332,52.3595,174800.0
2011-03-24 15:30:00,80.96,80.96,80.63,80.79,364200.0,52.3595,52.3595,52.1461,52.2496,364200.0
2011-03-25 09:30:00,81.1,81.1,80.35,80.58,185200.0,52.4501,52.4501,51.965,52.1138,185200.0
2011-03-25 10:00:00,80.62,80.88,80.56,80.8,145000.0,52.1396,52.3078,52.1008,52.256,145000.0
2011-03-25 10:30:00,80.82,81.18,80.81,81.12,75500.0,52.269,52.5018,52.2625,52.463,75500.0
2011-03-25 11:00:00,81.13,81.16,80.73,80.73,169200.0,52.4695,52.4889,52.2108,52.2108,169200.0
2011-03-25 11:30:00,80.73,80.8,80.61,80.71,152000.0,52.2108,52.256,52.1332,52.1978,152000.0
2011-03-25 12:00:00,80.7,80.71,80.55,80.57,195800.0,52.1914,52.1978,52.0944,52.1073,195800.0
2011-03-25 12:30:00,80.56,80.65,80.46,80.48,124900.0,52.1008,52.159,52.0362,52.0491,124900.0
2011-03-25 13:00:00,80.49,80.54,80.45,80.49,124900.0,52.0556,52.0879,52.0297,52.0556,124900.0
2011-03-25 13:30:00,80.5,80.52,80.41,80.48,96200.0,52.062,52.075,52.0038,52.0491,96200.0
2011-03-25 14:00:00,80.49,80.52,80.39,80.4,86700.0,52.0556,52.075,51.9909,51.9973,86700.0
2011-03-25 14:30:00,80.42,80.55,80.38,80.5,108900.0,52.0103,52.0944,51.9844,52.062,108900.0
2011-03-25 15:00:00,80.5,80.52,80.4,80.48,150200.0,52.062,52.075,51.9973,52.0491,150200.0
2011-03-25 15:30:00,80.48,80.5,80.34,80.4,211700.0,52.0491,52.062,51.9585,51.9973,211700.0
2011-03-28 09:30:00,80.77,81.0,80.51,80.59,129400.0,52.2366,52.3854,52.0685,52.1202,129400.0
2011-03-28 10:00:00,80.6,80.65,80.29,80.29,106400.0,52.1267,52.159,51.9262,51.9262,106400.0
2011-03-28 10:30:00,80.28,80.5,80.2,80.25,90300.0,51.9197,52.062,51.868,51.9003,90300.0
2011-03-28 11:00:00,80.25,80.3,80.13,80.26,70000.0,51.9003,51.9327,51.8227,51.9068,70000.0
2011-03-28 11:30:00,80.25,80.28,80.15,80.19,45800.0,51.9003,51.9197,51.8357,51.8615,45800.0
2011-03-28 12:00:00,80.19,80.26,80.11,80.19,53200.0,51.8615,51.9068,51.8098,51.8615,53200.0
2011-03-28 12:30:00,80.17,80.37,80.17,80.36,87600.0,51.8486,51.9779,51.8486,51.9715,87600.0
2011-03-28 13:00:00,80.36,80.53,80.34,80.5,85600.0,51.9715,52.0814,51.9585,52.062,85600.0
2011-03-28 13:30:00,80.5,80.58,80.46,80.5,84700.0,52.062,52.1138,52.0362,52.062,84700.0
2011-03-28 14:00:00,80.51,80.58,80.46,80.56,75400.0,52.0685,52.1138,52.0362,52.1008,75400.0
2011-03-28 14:30:00,80.56,80.72,80.56,80.63,78400.0,52.1008,52.2043,52.1008,52.1461,78400.0
2011-03-28 15:00:00,80.63,80.69,80.58,80.65,88200.0,52.1461,52.1849,52.1138,52.159,88200.0
2011-03-28 15:30:00,80.65,80.67,80.22,80.26,242600.0,52.159,52.172,51.8809,51.9068,242600.0
2011-03-29 09:30:00,80.24,80.57,79.59,79.65,167200.0,51.8939,52.1073,51.4735,51.5123,167200.0
2011-03-29 10:00:00,79.65,79.75,79.57,79.68,153400.0,51.5123,51.577,51.4606,51.5317,153400.0
2011-03-29 10:30:00,79.67,79.82,79.58,79.66,116100.0,51.5252,51.6222,51.467,51.5188,116100.0
2011-03-29 11:00:00,79.67,79.86,79.57,79.75,121500.0,51.5252,51.6481,51.4606,51.577,121500.0
2011-03-29 11:30:00,79.74,79.87,79.65,79.84,63300.0,51.5705,51.6546,51.5123,51.6352,63300.0
2011-03-29 12:00:00,79.84,79.94,79.81,79.88,64300.0,51.6352,51.6999,51.6158,51.661,64300.0
2011-03-29 12:30:00,79.88,80.13,79.88,80.07,109200.0,51.661,51.8227,51.661,51.7839,109200.0
2011-03-29 13:00:00,80.08,80.17,80.03,80.06,90600.0,51.7904,51.8486,51.7581,51.7775,90600.0
2011-03-29 13:30:00,80.07,80.12,80.01,80.04,58200.0,51.7839,51.8163,51.7451,51.7645,58200.0
2011-03-29 14:00:00,80.04,80.27,80.04,80.26,110200.0,51.7645,51.9133,51.7645,51.9068,110200.0
2011-03-29 14:30:00,80.26,80.38,80.19,80.2,88900.0,51.9068,51.9844,51.8615,51.868,88900.0
2011-03-29 15:00:00,80.2,80.4,80.2,80.38,139200.0,51.868,51.9973,51.868,51.9844,139200.0
2011-03-29 15:30:00,80.38,80.39,80.22,80.32,212300.0,51.9844,51.9909,51.8809,51.9456,212300.0
2011-03-30 09:30:00,80.5,80.67,79.85,79.91,289900.0,52.062,52.172,51.6416,51.6805,289900.0
2011-03-30 10:00:00,79.92,80.03,79.84,79.92,214700.0,51.6869,51.7581,51.6352,51.6869,214700.0
2011-03-30 10:30:00,79.94,80.11,79.91,79.98,164100.0,51.6999,51.8098,51.6805,51.7257,164100.0
2011-03-30 11:00:00,79.98,80.04,79.9,79.92,126400.0,51.7257,51.7645,51.674,51.6869,126400.0
2011-03-30 11:30:00,79.92,79.94,79.74,79.8,129800.0,51.6869,51.6999,51.5705,51.6093,129800.0
2011-03-30 12:00:00,79.78,79.93,79.76,79.89,158500.0,51.5964,51.6934,51.5834,51.6675,158500.0
2011-03-30 12:30:00,79.89,79.9,79.83,79.88,101200.0,51.6675,51.674,51.6287,51.661,101200.0
2011-03-30 13:00:00,79.88,79.92,79.83,79.88,86500.0,51.661,51.6869,51.6287,51.661,86500.0
2011-03-30 13:30:00,79.89,79.91,79.82,79.88,182600.0,51.6675,51.6805,51.6222,51.661,182600.0
2011-03-30 14:00:00,79.88,79.95,79.85,79.87,126500.0,51.661,51.7063,51.6416,51.6546,126500.0
2011-03-30 14:30:00,79.86,79.87,79.79,79.8,137400.0,51.6481,51.6546,51.6028,51.6093,137400.0
2011-03-30 15:00:00,79.79,79.86,79.78,79.83,143400.0,51.6028,51.6481,51.5964,51.6287,143400.0
2011-03-30 15:30:00,79.83,79.85,79.72,79.77,303300.0,51.6287,51.6416,51.5576,51.5899,303300.0
2011-03-31 09:30:00,79.84,80.16,79.78,80.08,288100.0,51.6352,51.8421,51.5964,51.7904,288100.0
2011-03-31 10:00:00,80.11,80.18,79.91,80.11,223100.0,51.8098,51.8551,51.6805,51.8098,223100.0
2011-03-31 10:30:00,80.1,80.24,80.1,80.13,197100.0,51.8033,51.8939,51.8033,51.8227,197100.0
2011-03-31 11:00:00,80.14,80.51,80.13,80.45,187200.0,51.8292,52.0685,51.8227,52.0297,187200.0
2011-03-31 11:30:00,80.44,80.46,80.14,80.22,142800.0,52.0232,52.0362,51.8292,51.8809,142800.0
2011-03-31 12:00:00,80.22,80.29,80.15,80.21,84500.0,51.8809,51.9262,51.8357,51.8745,84500.0
2011-03-31 12:30:00,80.21,80.23,80.15,80.19,64200.0,51.8745,51.8874,51.8357,51.8615,64200.0
2011-03-31 13:00:00,80.19,80.24,80.17,80.22,49000.0,51.8615,51.8939,51.8486,51.8809,49000.0
2011-03-31 13:30:00,80.22,80.41,80.2,80.39,51400.0,51.8809,52.0038,51.868,51.9909,51400.0
2011-03-31 14:00:00,80.38,80.4,80.32,80.38,91600.0,51.9844,51.9973,51.9456,51.9844,91600.0
2011-03-31 14:30:00,80.39,80.53,80.37,80.53,80300.0,51.9909,52.0814,51.9779,52.0814,80300.0
2011-03-31 15:00:00,80.53,80.53,80.37,80.43,132200.0,52.0814,52.0814,51.9779,52.0168,132200.0
2011-03-31 15:30:00,80.43,80.68,80.38,80.39,357200.0,52.0168,52.1784,51.9844,51.9909,357200.0
2011-04-01 09:30:00,80.5,80.98,80.36,80.49,162300.0,52.062,52.3725,51.9715,52.0556,162300.0
2011-04-01 10:00:00,80.47,81.12,80.44,81.08,157900.0,52.0426,52.463,52.0232,52.4371,157900.0
2011-04-01 10:30:00,81.09,81.29,81.08,81.14,77400.0,52.4436,52.5729,52.4371,52.4759,77400.0
2011-04-01 11:00:00,81.14,81.21,81.12,81.19,75400.0,52.4759,52.5212,52.463,52.5083,75400.0
2011-04-01 11:30:00,81.17,81.34,81.17,81.33,117300.0,52.4953,52.6053,52.4953,52.5988,117300.0
2011-04-01 12:00:00,81.33,81.33,81.18,81.22,62900.0,52.5988,52.5988,52.5018,52.5277,62900.0
2011-04-01 12:30:00,81.22,81.25,81.04,81.09,70400.0,52.5277,52.5471,52.4113,52.4436,70400.0
2011-04-01 13:00:00,81.09,81.09,80.86,80.96,64400.0,52.4436,52.4436,52.2948,52.3595,64400.0
2011-04-01 13:30:00,80.96,81.07,80.95,81.05,55200.0,52.3595,52.4307,52.3531,52.4177,55200.0
2011-04-01 14:00:00,81.05,81.18,81.03,81.18,73000.0,52.4177,52.5018,52.4048,52.5018,73000.0
2011-04-01 14:30:00,81.18,81.22,81.1,81.16,125600.0,52.5018,52.5277,52.4501,52.4889,125600.0
2011-04-01 15:00:00,81.14,81.14,80.88,81.03,141400.0,52.4759,52.4759,52.3078,52.4048,141400.0
2011-04-01 15:30:00,81.01,81.08,80.9,80.96,212700.0,52.3919,52.4371,52.3207,52.3595,212700.0
2011-04-04 09:30:00,80.7,81.24,80.53,80.86,209800.0,52.1914,52.5406,52.0814,52.2948,209800.0
2011-04-04 10:00:00,80.86,80.86,80.5,80.61,156700.0,52.2948,52.2948,52.062,52.1332,156700.0
2011-04-04 10:30:00,80.59,80.78,80.58,80.75,147900.0,52.1202,52.2431,52.1138,52.2237,147900.0
2011-04-04 11:00:00,80.74,80.83,80.65,80.79,108600.0,52.2172,52.2754,52.159,52.2496,108600.0
2011-04-04 11:30:00,80.78,81.04,80.78,80.99,118200.0,52.2431,52.4113,52.2431,52.3789,118200.0
2011-04-04 12:00:00,80.99,81.01,80.86,80.93,72400.0,52.3789,52.3919,52.2948,52.3401,72400.0
2011-04-04 12:30:00,80.94,80.96,80.79,80.89,64600.0,52.3466,52.3595,52.2496,52.3142,64600.0
2011-04-04 13:00:00,80.89,81.11,80.84,81.07,83400.0,52.3142,52.4565,52.2819,52.4307,83400.0
2011-04-04 13:30:00,81.08,81.08,80.88,80.95,100500.0,52.4371,52.4371,52.3078,52.3531,100500.0
2011-04-04 14:00:00,80.96,81.03,80.83,81.01,119000.0,52.3595,52.4048,52.2754,52.3919,119000.0
2011-04-04 14:30:00,81.02,81.05,80.95,80.98,119400.0,52.3983,52.4177,52.3531,52.3725,119400.0
2011-04-04 15:00:00,80.97,80.98,80.82,80.94,157100.0,52.366,52.3725,52.269,52.3466,157100.0
2011-04-04 15:30:00,80.93,81.01,80.87,81.0,250300.0,52.3401,52.3919,52.3013,52.3854,250300.0
2011-04-05 09:30:00,80.55,80.97,80.41,80.8,155800.0,52.0944,52.366,52.0038,52.256,155800.0
2011-04-05 10:00:00,80.78,80.96,80.55,80.94,134000.0,52.2431,52.3595,52.0944,52.3466,134000.0
2011-04-05 10:30:00,80.94,81.23,80.94,81.23,90500.0,52.3466,52.5341,52.3466,52.5341,90500.0
2011-04-05 11:00:00,81.23,81.35,81.22,81.32,203100.0,52.5341,52.6117,52.5277,52.5923,203100.0
2011-04-05 11:30:00,81.32,81.48,81.32,81.48,110700.0,52.5923,52.6958,52.5923,52.6958,110700.0
2011-04-05 12:00:00,81.48,81.54,81.45,81.5,80000.0,52.6958,52.7346,52.6764,52.7088,80000.0
2011-04-05 12:30:00,81.5,81.57,81.47,81.52,104100.0,52.7088,52.754,52.6894,52.7217,104100.0
2011-04-05 13:00:00,81.52,81.55,81.44,81.53,92600.0,52.7217,52.7411,52.67,52.7282,92600.0
2011-04-05 13:30:00,81.53,81.59,81.51,81.53,98600.0,52.7282,52.767,52.7152,52.7282,98600.0
2011-04-05 14:00:00,81.52,81.54,81.35,81.51,155700.0,52.7217,52.7346,52.6117,52.7152,155700.0
2011-04-05 14:30:00,81.51,81.63,81.42,81.59,173600.0,52.7152,52.7928,52.657,52.767,173600.0
2011-04-05 15:00:00,81.59,81.6,81.47,81.55,188000.0,52.767,52.7734,52.6894,52.7411,188000.0
2011-04-05 15:30:00,81.55,81.55,81.02,81.14,285800.0,52.7411,52.7411,52.3983,52.4759,285800.0
2011-04-06 09:30:00,81.11,81.29,80.85,81.0,180600.0,52.4565,52.5729,52.2884,52.3854,180600.0
2011-04-06 10:00:00,80.99,81.17,80.96,81.16,163700.0,52.3789,52.4953,52.3595,52.4889,163700.0
2011-04-06 10:30:00,81.16,81.25,81.05,81.2,137800.0,52.4889,52.5471,52.4177,52.5147,137800.0
2011-04-06 11:00:00,81.21,81.26,81.06,81.22,80100.0,52.5212,52.5535,52.4242,52.5277,80100.0
2011-04-06 11:30:00,81.21,81.28,81.09,81.18,122500.0,52.5212,52.5665,52.4436,52.5018,122500.0
2011-04-06 12:00:00,81.16,81.37,81.14,81.23,129900.0,52.4889,52.6247,52.4759,52.5341,129900.0
2011-04-06 12:30:00,81.23,81.51,81.21,81.51,53500.0,52.5341,52.7152,52.5212,52.7152,53500.0
2011-04-06 13:00:00,81.51,81.51,81.1,81.36,169400.0,52.7152,52.7152,52.4501,52.6182,169400.0
2011-04-06 13:30:00,81.35,81.55,81.33,81.55,57500.0,52.6117,52.7411,52.5988,52.7411,57500.0
2011-04-06 14:00:00,81.55,81.66,81.48,81.61,101700.0,52.7411,52.8122,52.6958,52.7799,101700.0
2011-04-06 14:30:00,81.61,81.75,81.59,81.66,72200.0,52.7799,52.8704,52.767,52.8122,72200.0
2011-04-06 15:00:00,81.65,81.68,81.5,81.51,181700.0,52.8058,52.8252,52.7088,52.7152,181700.0
2011-04-06 15:30:00,81.51,81.53,81.41,81.48,196000.0,52.7152,52.7282,52.6505,52.6958,196000.0
2011-04-07 09:30:00,81.29,81.69,81.01,81.59,295900.0,52.5729,52.8316,52.3919,52.767,295900.0
2011-04-07 10:00:00,81.57,81.57,81.38,81.51,56800.0,52.754,52.754,52.6311,52.7152,56800.0
2011-04-07 10:30:00,81.51,81.55,81.1,81.38,141300.0,52.7152,52.7411,52.4501,52.6311,141300.0
2011-04-07 11:00:00,81.41,81.41,81.05,81.13,78500.0,52.6505,52.6505,52.4177,52.4695,78500.0
2011-04-07 11:30:00,81.14,81.29,80.91,81.25,43700.0,52.4759,52.5729,52.3272,52.5471,43700.0
2011-04-07 12:00:00,81.26,81.43,81.26,81.37,41100.0,52.5535,52.6635,52.5535,52.6247,41100.0
2011-04-07 12:30:00,81.37,81.46,81.3,81.38,41400.0,52.6247,52.6829,52.5794,52.6311,41400.0
2011-04-07 13:00:00,81.37,81.39,81.19,81.2,62000.0,52.6247,52.6376,52.5083,52.5147,62000.0
2011-04-07 13:30:00,81.19,81.26,81.07,81.12,67400.0,52.5083,52.5535,52.4307,52.463,67400.0
2011-04-07 14:00:00,81.14,81.25,81.11,81.11,53700.0,52.4759,52.5471,52.4565,52.4565,53700.0
2011-04-07 14:30:00,81.11,81.21,81.03,81.2,114400.0,52.4565,52.5212,52.4048,52.5147,114400.0
2011-04-07 15:00:00,81.2,81.58,81.18,81.58,164900.0,52.5147,52.7605,52.5018,52.7605,164900.0
2011-04-07 15:30:00,81.57,81.8,81.54,81.75,360500.0,52.754,52.9028,52.7346,52.8704,360500.0
2011-04-08 09:30:00,81.8,81.92,81.07,81.2,147600.0,52.9028,52.9804,52.4307,52.5147,147600.0
2011-04-08 10:00:00,81.17,81.31,81.01,81.06,158900.0,52.4953,52.5859,52.3919,52.4242,158900.0
2011-04-08 10:30:00,81.07,81.13,80.9,80.92,106000.0,52.4307,52.4695,52.3207,52.3337,106000.0
2011-04-08 11:00:00,80.94,81.01,80.79,80.79,74300.0,52.3466,52.3919,52.2496,52.2496,74300.0
2011-04-08 11:30:00,80.78,81.06,80.75,80.94,85700.0,52.2431,52.4242,52.2237,52.3466,85700.0
2011-04-08 12:00:00,80.93,80.99,80.83,80.85,57100.0,52.3401,52.3789,52.2754,52.2884,57100.0
2011-04-08 12:30:00,80.85,80.91,80.7,80.7,42300.0,52.2884,52.3272,52.1914,52.1914,42300.0
2011-04-08 13:00:00,80.71,80.85,80.67,80.85,110200.0,52.1978,52.2884,52.172,52.2884,110200.0
2011-04-08 13:30:00,80.85,80.87,80.76,80.83,76000.0,52.2884,52.3013,52.2302,52.2754,76000.0
2011-04-08 14:00:00,80.84,80.92,80.75,80.81,141100.0,52.2819,52.3337,52.2237,52.2625,141100.0
2011-04-08 14:30:00,80.81,80.86,80.44,80.44,229600.0,52.2625,52.2948,52.0232,52.0232,229600.0
2011-04-08 15:00:00,80.45,80.48,80.2,80.33,113600.0,52.0297,52.0491,51.868,51.9521,113600.0
2011-04-08 15:30:00,80.32,80.64,80.32,80.49,461000.0,51.9456,52.1526,51.9456,52.0556,461000.0
2011-04-11 09:30:00,80.34,80.98,80.04,80.63,200800.0,51.9585,52.3725,51.7645,52.1461,200800.0
2011-04-11 10:00:00,80.66,81.22,80.63,81.17,164100.0,52.1655,52.5277,52.1461,52.4953,164100.0
2011-04-11 10:30:00,81.18,81.18,80.93,80.94,100100.0,52.5018,52.5018,52.3401,52.3466,100100.0
2011-04-11 11:00:00,80.95,81.12,80.87,80.87,143400.0,52.3531,52.463,52.3013,52.3013,143400.0
2011-04-11 11:30:00,80.89,80.96,80.82,80.83,94400.0,52.3142,52.3595,52.269,52.2754,94400.0
2011-04-11 12:00:00,80.84,80.89,80.73,80.89,90400.0,52.2819,52.3142,52.2108,52.3142,90400.0
2011-04-11 12:30:00,80.89,80.99,80.78,80.79,89600.0,52.3142,52.3789,52.2431,52.2496,89600.0
2011-04-11 13:00:00,80.8,80.84,80.7,80.79,85500.0,52.256,52.2819,52.1914,52.2496,85500.0
2011-04-11 13:30:00,80.78,80.88,80.75,80.75,100900.0,52.2431,52.3078,52.2237,52.2237,100900.0
2011-04-11 14:00:00,80.76,80.91,80.74,80.77,109900.0,52.2302,52.3272,52.2172,52.2366,109900.0
2011-04-11 14:30:00,80.78,80.88,80.6,80.63,143300.0,52.2431,52.3078,52.1267,52.1461,143300.0
2011-04-11 15:00:00,80.62,80.66,80.48,80.56,127600.0,52.1396,52.1655,52.0491,52.1008,127600.0
2011-04-11 15:30:00,80.55,80.61,80.43,80.5,283800.0,52.0944,52.1332,52.0168,52.062,283800.0
2011-04-12 09:30:00,80.5,80.52,80.04,80.15,210000.0,52.062,52.075,51.7645,51.8357,210000.0
2011-04-12 10:00:00,80.14,80.33,80.02,80.26,107800.0,51.8292,51.9521,51.7516,51.9068,107800.0
2011-04-12 10:30:00,80.27,80.28,80.13,80.19,129500.0,51.9133,51.9197,51.8227,51.8615,129500.0
2011-04-12 11:00:00,80.19,80.31,80.14,80.3,129900.0,51.8615,51.9391,51.8292,51.9327,129900.0
2011-04-12 11:30:00,80.3,80.35,80.24,80.28,66000.0,51.9327,51.965,51.8939,51.9197,66000.0
2011-04-12 12:00:00,80.28,80.38,80.23,80.26,122700.0,51.9197,51.9844,51.8874,51.9068,122700.0
2011-04-12 12:30:00,80.26,80.29,80.17,80.19,70100.0,51.9068,51.9262,51.8486,51.8615,70100.0
2011-04-12 13:00:00,80.19,80.27,80.07,80.25,83200.0,51.8615,51.9133,51.7839,51.9003,83200.0
2011-04-12 13:30:00,80.25,80.28,80.1,80.23,67900.0,51.9003,51.9197,51.8033,51.8874,67900.0
2011-04-12 14:00:00,80.24,80.35,80.22,80.29,159700.0,51.8939,51.965,51.8809,51.9262,159700.0
2011-04-12 14:30:00,80.28,80.38,80.23,80.37,175000.0,51.9197,51.9844,51.8874,51.9779,175000.0
2011-04-12 15:00:00,80.36,80.4,80.23,80.32,148600.0,51.9715,51.9973,51.8874,51.9456,148600.0
2011-04-12 15:30:00,80.32,80.45,80.32,80.39,299600.0,51.9456,52.0297,51.9456,51.9909,299600.0
2011-04-13 09:30:00,80.44,80.87,80.01,80.02,308800.0,52.0232,52.3013,51.7451,51.7516,308800.0
2011-04-13 10:00:00,80.04,80.1,79.11,79.29,361600.0,51.7645,51.8033,51.1631,51.2795,361600.0
2011-04-13 10:30:00,79.29,79.71,79.06,79.5,265200.0,51.2795,51.5511,51.1307,51.4153,265200.0
2011-04-13 11:00:00,79.5,79.61,79.27,79.29,227900.0,51.4153,51.4864,51.2665,51.2795,227900.0
2011-04-13 11:30:00,79.29,79.34,78.95,78.97,310700.0,51.2795,51.3118,51.0596,51.0725,310700.0
2011-04-13 12:00:00,78.97,79.03,78.19,78.19,369100.0,51.0725,51.1113,50.5681,50.5681,369100.0
2011-04-13 12:30:00,78.19,78.46,77.83,78.46,510600.0,50.5681,50.7427,50.3352,50.7427,510600.0
2011-04-13 13:00:00,78.45,78.63,78.33,78.38,175800.0,50.7362,50.8526,50.6586,50.6909,175800.0
2011-04-13 13:30:00,78.38,78.39,77.93,78.05,283600.0,50.6909,50.6974,50.3999,50.4775,283600.0
2011-04-13 14:00:00,78.05,78.37,78.03,78.31,257700.0,50.4775,50.6845,50.4646,50.6457,257700.0
2011-04-13 14:30:00,78.3,78.37,78.21,78.33,265100.0,50.6392,50.6845,50.581,50.6586,265100.0
2011-04-13 15:00:00,78.33,78.59,78.33,78.52,303600.0,50.6586,50.8268,50.6586,50.7815,303600.0
2011-04-13 15:30:00,78.5,78.51,78.24,78.28,450100.0,50.7686,50.775,50.6004,50.6263,450100.0
2011-04-14 09:30:00,77.87,77.87,75.81,76.45,784000.0,50.3611,50.3611,49.0288,49.4428,784000.0
2011-04-14 10:00:00,76.45,77.12,76.45,77.0,711900.0,49.4428,49.8761,49.4428,49.7985,711900.0
2011-04-14 10:30:00,76.99,77.48,76.99,77.27,424500.0,49.792,50.1089,49.792,49.9731,424500.0
2011-04-14 11:00:00,77.26,77.64,77.21,77.61,327600.0,49.9666,50.2124,49.9343,50.193,327600.0
2011-04-14 11:30:00,77.62,78.01,77.62,77.76,121400.0,50.1994,50.4517,50.1994,50.29,121400.0
2011-04-14 12:00:00,77.76,78.54,77.74,78.41,177400.0,50.29,50.7944,50.277,50.7104,177400.0
2011-04-14 12:30:00,78.39,78.39,77.86,77.93,131000.0,50.6974,50.6974,50.3546,50.3999,131000.0
2011-04-14 13:00:00,77.92,78.05,77.72,77.72,116300.0,50.3935,50.4775,50.2641,50.2641,116300.0
2011-04-14 13:30:00,77.73,77.79,77.52,77.52,115500.0,50.2706,50.3094,50.1348,50.1348,115500.0
2011-04-14 14:00:00,77.53,77.61,77.43,77.53,141300.0,50.1412,50.193,50.0766,50.1412,141300.0
2011-04-14 14:30:00,77.52,77.87,77.52,77.72,132700.0,50.1348,50.3611,50.1348,50.2641,132700.0
2011-04-14 15:00:00,77.74,78.08,77.68,77.87,160300.0,50.277,50.4969,50.2382,50.3611,160300.0
2011-04-14 15:30:00,77.87,77.88,77.6,77.74,351700.0,50.3611,50.3676,50.1865,50.277,351700.0
2011-04-15 09:30:00,78.01,78.22,77.53,77.95,407800.0,50.4517,50.5875,50.1412,50.4129,407800.0
2011-04-15 10:00:00,77.98,78.36,77.87,77.9,303800.0,50.4323,50.678,50.3611,50.3805,303800.0
2011-04-15 10:30:00,77.91,77.99,77.48,77.65,154500.0,50.387,50.4387,50.1089,50.2188,154500.0
2011-04-15 11:00:00,77.65,77.82,77.65,77.8,179600.0,50.2188,50.3288,50.2188,50.3158,179600.0
2011-04-15 11:30:00,77.82,77.93,77.72,77.9,97600.0,50.3288,50.3999,50.2641,50.3805,97600.0
2011-04-15 12:00:00,77.9,78.21,77.78,78.19,85100.0,50.3805,50.581,50.3029,50.5681,85100.0
2011-04-15 12:30:00,78.2,78.35,78.15,78.29,98600.0,50.5745,50.6715,50.5422,50.6327,98600.0
2011-04-15 13:00:00,78.31,78.34,78.19,78.23,50800.0,50.6457,50.6651,50.5681,50.5939,50800.0
2011-04-15 13:30:00,78.23,78.33,78.22,78.25,46300.0,50.5939,50.6586,50.5875,50.6069,46300.0
2011-04-15 14:00:00,78.26,78.32,78.2,78.25,127000.0,50.6133,50.6521,50.5745,50.6069,127000.0
2011-04-15 14:30:00,78.25,78.33,78.2,78.33,210500.0,50.6069,50.6586,50.5745,50.6586,210500.0
2011-04-15 15:00:00,78.33,78.37,78.03,78.14,308800.0,50.6586,50.6845,50.4646,50.5357,308800.0
2011-04-15 15:30:00,78.15,78.25,78.04,78.19,309300.0,50.5422,50.6069,50.4711,50.5681,309300.0
2011-04-18 09:30:00,77.46,77.5,76.6,76.85,305900.0,50.096,50.1218,49.5398,49.7014,305900.0
2011-04-18 10:00:00,76.83,77.14,76.54,77.06,218100.0,49.6885,49.889,49.501,49.8373,218100.0
2011-04-18 10:30:00,77.05,77.07,76.65,76.88,131300.0,49.8308,49.8437,49.5721,49.7208,131300.0
2011-04-18 11:00:00,76.88,77.28,76.86,77.19,161200.0,49.7208,49.9795,49.7079,49.9213,161200.0
2011-04-18 11:30:00,77.19,77.53,77.15,77.4,101300.0,49.9213,50.1412,49.8955,50.0571,101300.0
2011-04-18 12:00:00,77.41,77.45,77.25,77.3,84000.0,50.0636,50.0895,49.9601,49.9925,84000.0
2011-04-18 12:30:00,77.29,77.3,77.1,77.16,95500.0,49.986,49.9925,49.8631,49.9019,95500.0
2011-04-18 13:00:00,77.16,77.18,77.03,77.09,114600.0,49.9019,49.9149,49.8179,49.8567,114600.0
2011-04-18 13:30:00,77.08,77.13,77.0,77.01,95600.0,49.8502,49.8825,49.7985,49.8049,95600.0
2011-04-18 14:00:00,77.0,77.1,76.98,77.01,151700.0,49.7985,49.8631,49.7855,49.8049,151700.0
2011-04-18 14:30:00,77.01,77.2,76.99,77.19,147800.0,49.8049,49.9278,49.792,49.9213,147800.0
2011-04-18 15:00:00,77.18,77.19,77.03,77.04,176400.0,49.9149,49.9213,49.8179,49.8243,176400.0
2011-04-18 15:30:00,77.04,77.1,76.87,76.92,482300.0,49.8243,49.8631,49.7144,49.7467,482300.0
2011-04-19 09:30:00,77.23,77.5,77.08,77.25,209500.0,49.9472,50.1218,49.8502,49.9601,209500.0
2011-04-19 10:00:00,77.24,77.28,76.82,77.0,283800.0,49.9537,49.9795,49.682,49.7985,283800.0
2011-04-19 10:30:00,77.0,77.12,76.89,76.97,88100.0,49.7985,49.8761,49.7273,49.7791,88100.0
2011-04-19 11:00:00,76.97,77.1,76.9,77.03,105400.0,49.7791,49.8631,49.7338,49.8179,105400.0
2011-04-19 11:30:00,77.03,77.09,76.91,77.07,101000.0,49.8179,49.8567,49.7403,49.8437,101000.0
2011-04-19 12:00:00,77.06,77.11,76.94,77.01,96000.0,49.8373,49.8696,49.7597,49.8049,96000.0
2011-04-19 12:30:00,77.03,77.05,76.94,76.97,67600.0,49.8179,49.8308,49.7597,49.7791,67600.0
2011-04-19 13:00:00,76.97,77.11,76.95,76.99,97200.0,49.7791,49.8696,49.7661,49.792,97200.0
2011-04-19 13:30:00,77.0,77.15,76.99,77.01,116700.0,49.7985,49.8955,49.792,49.8049,116700.0
2011-04-19 14:00:00,77.0,77.04,76.96,76.99,80000.0,49.7985,49.8243,49.7726,49.792,80000.0
2011-04-19 14:30:00,76.98,77.03,76.96,76.99,134800.0,49.7855,49.8179,49.7726,49.792,134800.0
2011-04-19 15:00:00,76.99,77.13,76.99,77.11,117800.0,49.792,49.8825,49.792,49.8696,117800.0
2011-04-19 15:30:00,77.1,77.17,76.96,77.02,343900.0,49.8631,49.9084,49.7726,49.8114,343900.0
2011-04-20 09:30:00,77.67,78.73,77.59,78.05,221800.0,50.2318,50.9173,50.18,50.4775,221800.0
2011-04-20 10:00:00,78.05,78.41,78.03,78.35,135700.0,50.4775,50.7104,50.4646,50.6715,135700.0
2011-04-20 10:30:00,78.35,78.37,78.16,78.29,80600.0,50.6715,50.6845,50.5487,50.6327,80600.0
2011-04-20 11:00:00,78.29,78.3,78.01,78.08,108800.0,50.6327,50.6392,50.4517,50.4969,108800.0
2011-04-20 11:30:00,78.08,78.19,77.88,77.88,96500.0,50.4969,50.5681,50.3676,50.3676,96500.0
2011-04-20 12:00:00,77.88,78.05,77.82,78.02,108900.0,50.3676,50.4775,50.3288,50.4581,108900.0
2011-04-20 12:30:00,78.02,78.09,77.96,77.99,106400.0,50.4581,50.5034,50.4193,50.4387,106400.0
2011-04-20 13:00:00,77.99,78.13,77.89,77.94,78500.0,50.4387,50.5293,50.374,50.4064,78500.0
2011-04-20 13:30:00,77.94,78.05,77.85,77.93,104100.0,50.4064,50.4775,50.3482,50.3999,104100.0
2011-04-20 14:00:00,77.93,78.09,77.9,77.97,96300.0,50.3999,50.5034,50.3805,50.4258,96300.0
2011-04-20 14:30:00,77.98,78.02,77.94,77.97,163400.0,50.4323,50.4581,50.4064,50.4258,163400.0
2011-04-20 15:00:00,77.97,78.06,77.96,78.06,191600.0,50.4258,50.484,50.4193,50.484,191600.0
2011-04-20 15:30:00,78.05,78.07,77.79,77.92,377500.0,50.4775,50.4905,50.3094,50.3935,377500.0
2011-04-21 09:30:00,77.86,78.0,77.62,77.78,138100.0,50.3546,50.4452,50.1994,50.3029,138100.0
2011-04-21 10:00:00,77.78,77.99,77.65,77.83,277300.0,50.3029,50.4387,50.2188,50.3352,277300.0
2011-04-21 10:30:00,77.83,77.89,77.71,77.72,113400.0,50.3352,50.374,50.2576,50.2641,113400.0
2011-04-21 11:00:00,77.72,77.82,77.63,77.82,82900.0,50.2641,50.3288,50.2059,50.3288,82900.0
2011-04-21 11:30:00,77.84,78.06,77.73,78.01,78800.0,50.3417,50.484,50.2706,50.4517,78800.0
2011-04-21 12:00:00,78.0,78.0,77.88,77.95,66600.0,50.4452,50.4452,50.3676,50.4129,66600.0
2011-04-21 12:30:00,77.96,78.0,77.92,78.0,31000.0,50.4193,50.4452,50.3935,50.4452,31000.0
2011-04-21 13:00:00,78.0,78.04,77.98,77.98,37700.0,50.4452,50.4711,50.4323,50.4323,37700.0
2011-04-21 13:30:00,77.99,78.06,77.97,77.99,86000.0,50.4387,50.484,50.4258,50.4387,86000.0
2011-04-21 14:00:00,77.99,78.04,77.78,77.78,123900.0,50.4387,50.4711,50.3029,50.3029,123900.0
2011-04-21 14:30:00,77.79,77.81,77.61,77.64,124700.0,50.3094,50.3223,50.193,50.2124,124700.0
2011-04-21 15:00:00,77.65,77.75,77.61,77.74,154900.0,50.2188,50.2835,50.193,50.277,154900.0
2011-04-21 15:30:00,77.75,77.79,77.69,77.74,302500.0,50.2835,50.3094,50.2447,50.277,302500.0
2011-04-25 09:30:00,77.48,77.61,77.08,77.31,327400.0,50.1089,50.193,49.8502,49.9989,327400.0
2011-04-25 10:00:00,77.3,77.44,77.15,77.26,125200.0,49.9925,50.083,49.8955,49.9666,125200.0
2011-04-25 10:30:00,77.24,77.39,77.19,77.21,113600.0,49.9537,50.0507,49.9213,49.9343,113600.0
2011-04-25 11:00:00,77.22,77.34,77.1,77.33,136600.0,49.9407,50.0183,49.8631,50.0119,136600.0
2011-04-25 11:30:00,77.33,77.51,77.3,77.45,141100.0,50.0119,50.1283,49.9925,50.0895,141100.0
2011-04-25 12:00:00,77.46,77.84,77.44,77.84,93400.0,50.096,50.3417,50.083,50.3417,93400.0
2011-04-25 12:30:00,77.83,77.84,77.65,77.75,126500.0,50.3352,50.3417,50.2188,50.2835,126500.0
2011-04-25 13:00:00,77.75,77.78,77.68,77.78,96100.0,50.2835,50.3029,50.2382,50.3029,96100.0
2011-04-25 13:30:00,77.78,77.86,77.67,77.69,176600.0,50.3029,50.3546,50.2318,50.2447,176600.0
2011-04-25 14:00:00,77.68,77.81,77.65,77.71,113200.0,50.2382,50.3223,50.2188,50.2576,113200.0
2011-04-25 14:30:00,77.72,77.83,77.71,77.78,119800.0,50.2641,50.3352,50.2576,50.3029,119800.0
2011-04-25 15:00:00,77.79,77.79,77.76,77.77,219600.0,50.3094,50.3094,50.29,50.2964,219600.0
2011-04-25 15:30:00,77.77,77.77,77.41,77.46,299000.0,50.2964,50.2964,50.0636,50.096,299000.0
2011-04-26 09:30:00,77.97,78.93,77.84,78.78,306000.0,50.4258,51.0467,50.3417,50.9496,306000.0
2011-04-26 10:00:00,78.77,79.0,78.36,78.85,325000.0,50.9432,51.0919,50.678,50.9949,325000.0
2011-04-26 10:30:00,78.85,78.95,78.72,78.94,152500.0,50.9949,51.0596,50.9108,51.0531,152500.0
2011-04-26 11:00:00,78.94,79.37,78.92,79.15,183700.0,51.0531,51.3312,51.0402,51.1889,183700.0
2011-04-26 11:30:00,79.17,79.3,78.77,79.02,151800.0,51.2019,51.2859,50.9432,51.1049,151800.0
2011-04-26 12:00:00,79.07,79.07,78.84,78.94,124200.0,51.1372,51.1372,50.9884,51.0531,124200.0
2011-04-26 12:30:00,78.9,78.99,78.83,78.83,201000.0,51.0272,51.0855,50.982,50.982,201000.0
2011-04-26 13:00:00,78.83,78.95,78.83,78.88,101800.0,50.982,51.0596,50.982,51.0143,101800.0
2011-04-26 13:30:00,78.88,79.14,78.88,79.11,122500.0,51.0143,51.1825,51.0143,51.1631,122500.0
2011-04-26 14:00:00,79.11,79.3,79.04,79.2,126500.0,51.1631,51.2859,51.1178,51.2213,126500.0
2011-04-26 14:30:00,79.2,79.34,79.11,79.28,122200.0,51.2213,51.3118,51.1631,51.273,122200.0
2011-04-26 15:00:00,79.27,79.61,79.25,79.25,173700.0,51.2665,51.4864,51.2536,51.2536,173700.0
2011-04-26 15:30:00,79.25,79.52,79.03,79.05,436900.0,51.2536,51.4282,51.1113,51.1243,436900.0
2011-04-27 09:30:00,79.07,79.81,78.71,79.52,155200.0,51.1372,51.6158,50.9044,51.4282,155200.0
2011-04-27 10:00:00,79.51,79.53,79.24,79.26,120900.0,51.4218,51.4347,51.2471,51.2601,120900.0
2011-04-27 10:30:00,79.24,79.54,79.11,79.33,86600.0,51.2471,51.4412,51.1631,51.3053,86600.0
2011-04-27 11:00:00,79.32,79.59,79.32,79.41,65200.0,51.2989,51.4735,51.2989,51.3571,65200.0
2011-04-27 11:30:00,79.41,79.47,79.24,79.29,106700.0,51.3571,51.3959,51.2471,51.2795,106700.0
2011-04-27 12:00:00,79.28,79.49,79.26,79.45,81300.0,51.273,51.4088,51.2601,51.383,81300.0
2011-04-27 12:30:00,79.43,79.54,79.35,79.44,106700.0,51.37,51.4412,51.3183,51.3765,106700.0
2011-04-27 13:00:00,79.42,79.52,79.31,79.36,113900.0,51.3636,51.4282,51.2924,51.3247,113900.0
2011-04-27 13:30:00,79.36,79.5,79.36,79.48,67600.0,51.3247,51.4153,51.3247,51.4024,67600.0
2011-04-27 14:00:00,79.47,79.5,79.12,79.13,92000.0,51.3959,51.4153,51.1695,51.176,92000.0
2011-04-27 14:30:00,79.15,79.21,78.84,78.9,159700.0,51.1889,51.2277,50.9884,51.0272,159700.0
2011-04-27 15:00:00,78.9,78.93,78.83,78.88,159900.0,51.0272,51.0467,50.982,51.0143,159900.0
2011-04-27 15:30:00,78.88,79.23,78.88,79.13,307900.0,51.0143,51.2407,51.0143,51.176,307900.0
2011-04-28 09:30:00,79.19,79.33,78.49,78.61,271500.0,51.2148,51.3053,50.7621,50.8397,271500.0
2011-04-28 10:00:00,78.62,78.82,78.56,78.82,170000.0,50.8462,50.9755,50.8074,50.9755,170000.0
2011-04-28 10:30:00,78.84,78.98,78.8,78.85,187000.0,50.9884,51.079,50.9626,50.9949,187000.0
2011-04-28 11:00:00,78.86,78.97,78.75,78.79,91600.0,51.0014,51.0725,50.9302,50.9561,91600.0
2011-04-28 11:30:00,78.79,78.89,78.72,78.77,101200.0,50.9561,51.0208,50.9108,50.9432,101200.0
2011-04-28 12:00:00,78.78,78.87,78.75,78.85,78000.0,50.9496,51.0078,50.9302,50.9949,78000.0
2011-04-28 12:30:00,78.84,78.88,78.76,78.84,79400.0,50.9884,51.0143,50.9367,50.9884,79400.0
2011-04-28 13:00:00,78.83,78.86,78.73,78.78,133100.0,50.982,51.0014,50.9173,50.9496,133100.0
2011-04-28 13:30:00,78.8,78.84,78.74,78.8,105600.0,50.9626,50.9884,50.9238,50.9626,105600.0
2011-04-28 14:00:00,78.8,78.86,78.76,78.83,105300.0,50.9626,51.0014,50.9367,50.982,105300.0
2011-04-28 14:30:00,78.84,79.0,78.84,79.0,106700.0,50.9884,51.0919,50.9884,51.0919,106700.0
2011-04-28 15:00:00,79.0,79.11,78.97,78.99,159100.0,51.0919,51.1631,51.0725,51.0855,159100.0
2011-04-28 15:30:00,79.0,79.09,78.94,79.03,458500.0,51.0919,51.1501,51.0531,51.1113,458500.0
2011-04-29 09:30:00,79.06,79.4,78.93,78.97,230400.0,51.1307,51.3506,51.0467,51.0725,230400.0
2011-04-29 10:00:00,78.98,79.07,78.88,79.03,153200.0,51.079,51.1372,51.0143,51.1113,153200.0
2011-04-29 10:30:00,79.05,79.36,79.03,79.25,103500.0,51.1243,51.3247,51.1113,51.2536,103500.0
2011-04-29 11:00:00,79.25,79.28,79.23,79.26,66400.0,51.2536,51.273,51.2407,51.2601,66400.0
2011-04-29 11:30:00,79.26,79.31,79.22,79.26,79700.0,51.2601,51.2924,51.2342,51.2601,79700.0
2011-04-29 12:00:00,79.25,79.28,79.22,79.25,60800.0,51.2536,51.273,51.2342,51.2536,60800.0
2011-04-29 12:30:00,79.25,79.32,79.21,79.22,82600.0,51.2536,51.2989,51.2277,51.2342,82600.0
2011-04-29 13:00:00,79.21,79.37,79.19,79.36,59300.0,51.2277,51.3312,51.2148,51.3247,59300.0
2011-04-29 13:30:00,79.38,79.38,79.25,79.36,101300.0,51.3377,51.3377,51.2536,51.3247,101300.0
2011-04-29 14:00:00,79.35,79.45,79.31,79.34,111500.0,51.3183,51.383,51.2924,51.3118,111500.0
2011-04-29 14:30:00,79.34,79.39,79.31,79.31,109900.0,51.3118,51.3441,51.2924,51.2924,109900.0
2011-04-29 15:00:00,79.31,79.32,79.2,79.25,203600.0,51.2924,51.2989,51.2213,51.2536,203600.0
2011-04-29 15:30:00,79.23,79.34,79.17,79.25,592400.0,51.2407,51.3118,51.2019,51.2536,592400.0
2011-05-02 09:30:00,79.35,79.9,78.54,78.95,323700.0,51.3183,51.674,50.7944,51.0596,323700.0
2011-05-02 10:00:00,78.95,79.17,78.69,79.0,336800.0,51.0596,51.2019,50.8914,51.0919,336800.0
2011-05-02 10:30:00,79.0,79.04,78.84,78.92,257200.0,51.0919,51.1178,50.9884,51.0402,257200.0
2011-05-02 11:00:00,78.94,78.97,78.79,78.94,180700.0,51.0531,51.0725,50.9561,51.0531,180700.0
2011-05-02 11:30:00,78.93,79.02,78.87,78.99,181200.0,51.0467,51.1049,51.0078,51.0855,181200.0
2011-05-02 12:00:00,79.0,79.02,78.78,78.84,168700.0,51.0919,51.1049,50.9496,50.9884,168700.0
2011-05-02 12:30:00,78.84,78.9,78.72,78.79,173500.0,50.9884,51.0272,50.9108,50.9561,173500.0
2011-05-02 13:00:00,78.79,78.82,78.76,78.8,148700.0,50.9561,50.9755,50.9367,50.9626,148700.0
2011-05-02 13:30:00,78.8,78.82,78.72,78.79,163300.0,50.9626,50.9755,50.9108,50.9561,163300.0
2011-05-02 14:00:00,78.8,79.04,78.79,78.94,226300.0,50.9626,51.1178,50.9561,51.0531,226300.0
2011-05-02 14:30:00,78.94,78.96,78.83,78.83,163500.0,51.0531,51.0661,50.982,50.982,163500.0
2011-05-02 15:00:00,78.83,78.86,78.65,78.66,201300.0,50.982,51.0014,50.8656,50.872,201300.0
2011-05-02 15:30:00,78.66,78.75,78.58,78.74,481600.0,50.872,50.9302,50.8203,50.9238,481600.0
2011-05-03 09:30:00,78.52,79.81,78.5,79.7,209200.0,50.7815,51.6158,50.7686,51.5446,209200.0
2011-05-03 10:00:00,79.73,79.83,79.59,79.63,141500.0,51.564,51.6287,51.4735,51.4994,141500.0
2011-05-03 10:30:00,79.64,79.99,79.55,79.87,151800.0,51.5058,51.7322,51.4476,51.6546,151800.0
2011-05-03 11:00:00,79.87,80.06,79.77,79.95,264200.0,51.6546,51.7775,51.5899,51.7063,264200.0
2011-05-03 11:30:00,79.94,80.06,79.93,80.04,78600.0,51.6999,51.7775,51.6934,51.7645,78600.0
2011-05-03 12:00:00,80.04,80.05,79.99,80.01,73700.0,51.7645,51.771,51.7322,51.7451,73700.0
2011-05-03 12:30:00,80.01,80.1,79.97,80.09,122900.0,51.7451,51.8033,51.7193,51.7969,122900.0
2011-05-03 13:00:00,80.09,80.16,80.03,80.12,65700.0,51.7969,51.8421,51.7581,51.8163,65700.0
2011-05-03 13:30:00,80.12,80.17,79.99,80.07,112500.0,51.8163,51.8486,51.7322,51.7839,112500.0
2011-05-03 14:00:00,80.05,80.06,79.87,79.89,231300.0,51.771,51.7775,51.6546,51.6675,231300.0
2011-05-03 14:30:00,79.88,79.95,79.85,79.93,124800.0,51.661,51.7063,51.6416,51.6934,124800.0
2011-05-03 15:00:00,79.93,80.02,79.85,79.87,163500.0,51.6934,51.7516,51.6416,51.6546,163500.0
2011-05-03 15:30:00,79.87,79.94,79.78,79.89,388600.0,51.6546,51.6999,51.5964,51.6675,388600.0
2011-05-04 09:30:00,79.92,80.35,79.77,80.03,204400.0,51.6869,51.965,51.5899,51.7581,204400.0
2011-05-04 10:00:00,80.0,80.0,79.14,79.47,159800.0,51.7387,51.7387,51.1825,51.3959,159800.0
2011-05-04 10:30:00,79.46,80.01,79.43,79.9,184400.0,51.3894,51.7451,51.37,51.674,184400.0
2011-05-04 11:00:00,79.92,79.92,79.45,79.5,120700.0,51.6869,51.6869,51.383,51.4153,120700.0
2011-05-04 11:30:00,79.51,79.51,79.35,79.45,107900.0,51.4218,51.4218,51.3183,51.383,107900.0
2011-05-04 12:00:00,79.45,79.52,79.17,79.29,81000.0,51.383,51.4282,51.2019,51.2795,81000.0
2011-05-04 12:30:00,79.29,79.41,79.14,79.22,125200.0,51.2795,51.3571,51.1825,51.2342,125200.0
2011-05-04 13:00:00,79.22,79.47,79.16,79.31,105000.0,51.2342,51.3959,51.1954,51.2924,105000.0
2011-05-04 13:30:00,79.32,79.41,79.13,79.24,129100.0,51.2989,51.3571,51.176,51.2471,129100.0
2011-05-04 14:00:00,79.23,79.3,79.16,79.18,117600.0,51.2407,51.2859,51.1954,51.2083,117600.0
2011-05-04 14:30:00,79.2,79.24,79.09,79.11,133200.0,51.2213,51.2471,51.1501,51.1631,133200.0
2011-05-04 15:00:00,79.11,79.18,78.87,78.92,170500.0,51.1631,51.2083,51.0078,51.0402,170500.0
2011-05-04 15:30:00,78.92,78.96,78.78,78.89,316200.0,51.0402,51.0661,50.9496,51.0208,316200.0
2011-05-05 09:30:00,78.81,79.48,78.51,79.48,227100.0,50.969,51.4024,50.775,51.4024,227100.0
2011-05-05 10:00:00,79.49,79.72,78.87,79.14,150900.0,51.4088,51.5576,51.0078,51.1825,150900.0
2011-05-05 10:30:00,79.13,79.36,79.04,79.28,119600.0,51.176,51.3247,51.1178,51.273,119600.0
2011-05-05 11:00:00,79.27,79.47,79.12,79.46,119800.0,51.2665,51.3959,51.1695,51.3894,119800.0
2011-05-05 11:30:00,79.47,80.05,79.44,80.03,140000.0,51.3959,51.771,51.3765,51.7581,140000.0
2011-05-05 12:00:00,80.03,80.2,79.74,79.96,107700.0,51.7581,51.868,51.5705,51.7128,107700.0
2011-05-05 12:30:00,79.95,80.06,79.91,80.04,98300.0,51.7063,51.7775,51.6805,51.7645,98300.0
2011-05-05 13:00:00,80.03,80.24,80.01,80.14,141900.0,51.7581,51.8939,51.7451,51.8292,141900.0
2011-05-05 13:30:00,80.13,80.15,80.0,80.13,70300.0,51.8227,51.8357,51.7387,51.8227,70300.0
2011-05-05 14:00:00,80.12,80.19,80.02,80.19,62000.0,51.8163,51.8615,51.7516,51.8615,62000.0
2011-05-05 14:30:00,80.2,80.4,80.12,80.14,197000.0,51.868,51.9973,51.8163,51.8292,197000.0
2011-05-05 15:00:00,80.14,80.15,79.51,79.54,321400.0,51.8292,51.8357,51.4218,51.4412,321400.0
2011-05-05 15:30:00,79.55,80.0,79.51,79.86,453000.0,51.4476,51.7387,51.4218,51.6481,453000.0
2011-05-06 09:30:00,80.47,80.8,80.25,80.48,183500.0,52.0426,52.256,51.9003,52.0491,183500.0
2011-05-06 10:00:00,80.48,80.6,80.29,80.34,146700.0,52.0491,52.1267,51.9262,51.9585,146700.0
2011-05-06 10:30:00,80.33,80.34,79.99,80.04,141800.0,51.9521,51.9585,51.7322,51.7645,141800.0
2011-05-06 11:00:00,80.04,80.28,79.89,80.25,201400.0,51.7645,51.9197,51.6675,51.9003,201400.0
2011-05-06 11:30:00,80.26,80.43,80.09,80.22,87600.0,51.9068,52.0168,51.7969,51.8809,87600.0
2011-05-06 12:00:00,80.22,80.25,79.99,80.02,89400.0,51.8809,51.9003,51.7322,51.7516,89400.0
2011-05-06 12:30:00,80.01,80.09,79.71,79.77,112000.0,51.7451,51.7969,51.5511,51.5899,112000.0
2011-05-06 13:00:00,79.79,79.94,79.58,79.9,197700.0,51.6028,51.6999,51.467,51.674,197700.0
2011-05-06 13:30:00,79.9,80.0,79.7,79.71,116700.0,51.674,51.7387,51.5446,51.5511,116700.0
2011-05-06 14:00:00,79.72,80.11,79.67,80.03,143000.0,51.5576,51.8098,51.5252,51.7581,143000.0
2011-05-06 14:30:00,80.02,80.09,79.86,80.04,103300.0,51.7516,51.7969,51.6481,51.7645,103300.0
2011-05-06 15:00:00,80.03,80.16,79.98,80.02,91600.0,51.7581,51.8421,51.7257,51.7516,91600.0
2011-05-06 15:30:00,80.02,80.09,79.9,79.95,238000.0,51.7516,51.7969,51.674,51.7063,238000.0
2011-05-09 09:30:00,80.02,80.4,79.63,80.36,118200.0,51.7516,51.9973,51.4994,51.9715,118200.0
2011-05-09 10:00:00,80.35,80.37,79.99,80.0,103100.0,51.965,51.9779,51.7322,51.7387,103100.0
2011-05-09 10:30:00,79.99,80.07,79.83,79.83,111800.0,51.7322,51.7839,51.6287,51.6287,111800.0
2011-05-09 11:00:00,79.83,80.23,79.81,80.16,92600.0,51.6287,51.8874,51.6158,51.8421,92600.0
2011-05-09 11:30:00,80.15,80.29,80.04,80.26,112100.0,51.8357,51.9262,51.7645,51.9068,112100.0
2011-05-09 12:00:00,80.24,80.4,80.22,80.29,96600.0,51.8939,51.9973,51.8809,51.9262,96600.0
2011-05-09 12:30:00,80.32,80.47,80.27,80.39,85700.0,51.9456,52.0426,51.9133,51.9909,85700.0
2011-05-09 13:00:00,80.41,80.49,80.29,80.37,78800.0,52.0038,52.0556,51.9262,51.9779,78800.0
2011-05-09 13:30:00,80.36,80.44,80.31,80.36,55300.0,51.9715,52.0232,51.9391,51.9715,55300.0
2011-05-09 14:00:00,80.35,80.41,80.17,80.17,110300.0,51.965,52.0038,51.8486,51.8486,110300.0
2011-05-09 14:30:00,80.17,80.51,80.14,80.2,115900.0,51.8486,52.0685,51.8292,51.868,115900.0
2011-05-09 15:00:00,80.2,80.33,79.99,80.0,177200.0,51.868,51.9521,51.7322,51.7387,177200.0
2011-05-09 15:30:00,80.0,80.08,79.86,79.92,345100.0,51.7387,51.7904,51.6481,51.6869,345100.0
2011-05-10 09:30:00,80.13,80.46,80.03,80.26,81500.0,51.8227,52.0362,51.7581,51.9068,81500.0
2011-05-10 10:00:00,80.26,80.35,80.09,80.15,127700.0,51.9068,51.965,51.7969,51.8357,127700.0
2011-05-10 10:30:00,80.15,80.2,80.05,80.08,64000.0,51.8357,51.868,51.771,51.7904,64000.0
2011-05-10 11:00:00,80.07,80.2,80.05,80.14,79900.0,51.7839,51.868,51.771,51.8292,79900.0
2011-05-10 11:30:00,80.15,80.17,80.04,80.11,67100.0,51.8357,51.8486,51.7645,51.8098,67100.0
2011-05-10 12:00:00,80.11,80.13,79.96,80.0,53700.0,51.8098,51.8227,51.7128,51.7387,53700.0
2011-05-10 12:30:00,80.0,80.04,79.99,80.01,64200.0,51.7387,51.7645,51.7322,51.7451,64200.0
2011-05-10 13:00:00,80.02,80.03,79.91,79.95,96700.0,51.7516,51.7581,51.6805,51.7063,96700.0
2011-05-10 13:30:00,79.95,79.98,79.85,79.93,87500.0,51.7063,51.7257,51.6416,51.6934,87500.0
2011-05-10 14:00:00,79.92,79.95,79.7,79.74,130400.0,51.6869,51.7063,51.5446,51.5705,130400.0
2011-05-10 14:30:00,79.75,79.85,79.67,79.85,227400.0,51.577,51.6416,51.5252,51.6416,227400.0
2011-05-10 15:00:00,79.86,79.97,79.64,79.64,277400.0,51.6481,51.7193,51.5058,51.5058,277400.0
2011-05-10 15:30:00,79.64,79.67,79.42,79.49,568600.0,51.5058,51.5252,51.3636,51.4088,568600.0
2011-05-11 09:30:00,79.5,80.2,79.44,80.03,201900.0,51.4153,51.868,51.3765,51.7581,201900.0
2011-05-11 10:00:00,80.03,80.18,79.83,79.84,167600.0,51.7581,51.8551,51.6287,51.6352,167600.0
2011-05-11 10:30:00,79.84,79.9,79.66,79.69,83800.0,51.6352,51.674,51.5188,51.5382,83800.0
2011-05-11 11:00:00,79.69,79.97,79.65,79.96,70700.0,51.5382,51.7193,51.5123,51.7128,70700.0
2011-05-11 11:30:00,79.97,80.02,79.64,79.69,78100.0,51.7193,51.7516,51.5058,51.5382,78100.0
2011-05-11 12:00:00,79.69,79.7,79.38,79.51,108200.0,51.5382,51.5446,51.3377,51.4218,108200.0
2011-05-11 12:30:00,79.51,79.57,79.27,79.56,293900.0,51.4218,51.4606,51.2665,51.4541,293900.0
2011-05-11 13:00:00,79.56,79.59,79.4,79.41,141900.0,51.4541,51.4735,51.3506,51.3571,141900.0
2011-05-11 13:30:00,79.44,79.48,79.31,79.39,140100.0,51.3765,51.4024,51.2924,51.3441,140100.0
2011-05-11 14:00:00,79.39,79.44,79.24,79.24,136700.0,51.3441,51.3765,51.2471,51.2471,136700.0
2011-05-11 14:30:00,79.25,79.43,79.25,79.42,184400.0,51.2536,51.37,51.2536,51.3636,184400.0
2011-05-11 15:00:00,79.42,79.59,79.36,79.58,172600.0,51.3636,51.4735,51.3247,51.467,172600.0
2011-05-11 15:30:00,79.58,79.58,79.28,79.37,420700.0,51.467,51.467,51.273,51.3312,420700.0
2011-05-12 09:30:00,79.33,80.0,79.25,79.93,183800.0,51.3053,51.7387,51.2536,51.6934,183800.0
2011-05-12 10:00:00,79.96,80.22,79.79,79.79,127500.0,51.7128,51.8809,51.6028,51.6028,127500.0
2011-05-12 10:30:00,79.79,79.92,79.72,79.87,109500.0,51.6028,51.6869,51.5576,51.6546,109500.0
2011-05-12 11:00:00,79.86,80.16,79.85,80.01,148000.0,51.6481,51.8421,51.6416,51.7451,148000.0
2011-05-12 11:30:00,80.02,80.14,79.99,80.14,109200.0,51.7516,51.8292,51.7322,51.8292,109200.0
2011-05-12 12:00:00,80.12,80.3,80.08,80.21,88500.0,51.8163,51.9327,51.7904,51.8745,88500.0
2011-05-12 12:30:00,80.22,80.23,80.02,80.11,56300.0,51.8809,51.8874,51.7516,51.8098,56300.0
2011-05-12 13:00:00,80.11,80.32,80.09,80.24,115600.0,51.8098,51.9456,51.7969,51.8939,115600.0
2011-05-12 13:30:00,80.23,80.34,80.16,80.2,105900.0,51.8874,51.9585,51.8421,51.868,105900.0
2011-05-12 14:00:00,80.2,80.36,80.17,80.21,62400.0,51.868,51.9715,51.8486,51.8745,62400.0
2011-05-12 14:30:00,80.22,80.22,80.08,80.12,66200.0,51.8809,51.8809,51.7904,51.8163,66200.0
2011-05-12 15:00:00,80.13,80.22,80.09,80.15,95300.0,51.8227,51.8809,51.7969,51.8357,95300.0
2011-05-12 15:30:00,80.14,80.19,80.06,80.09,198800.0,51.8292,51.8615,51.7775,51.7969,198800.0
2011-05-13 09:30:00,80.04,80.39,79.87,80.27,154500.0,51.7645,51.9909,51.6546,51.9133,154500.0
2011-05-13 10:00:00,80.28,80.32,79.9,80.13,99100.0,51.9197,51.9456,51.674,51.8227,99100.0
2011-05-13 10:30:00,80.1,80.34,79.81,79.83,92500.0,51.8033,51.9585,51.6158,51.6287,92500.0
2011-05-13 11:00:00,79.83,79.83,79.51,79.58,87900.0,51.6287,51.6287,51.4218,51.467,87900.0
2011-05-13 11:30:00,79.58,80.02,79.55,79.89,104900.0,51.467,51.7516,51.4476,51.6675,104900.0
2011-05-13 12:00:00,79.9,79.98,79.6,79.72,117000.0,51.674,51.7257,51.48,51.5576,117000.0
2011-05-13 12:30:00,79.72,79.78,79.58,79.62,71600.0,51.5576,51.5964,51.467,51.4929,71600.0
2011-05-13 13:00:00,79.63,79.66,79.51,79.61,82100.0,51.4994,51.5188,51.4218,51.4864,82100.0
2011-05-13 13:30:00,79.61,79.65,79.42,79.45,102100.0,51.4864,51.5123,51.3636,51.383,102100.0
2011-05-13 14:00:00,79.44,79.86,79.42,79.86,96300.0,51.3765,51.6481,51.3636,51.6481,96300.0
2011-05-13 14:30:00,79.85,79.88,79.74,79.74,185200.0,51.6416,51.661,51.5705,51.5705,185200.0
2011-05-13 15:00:00,79.75,79.77,79.58,79.59,142100.0,51.577,51.5899,51.467,51.4735,142100.0
2011-05-13 15:30:00,79.59,79.61,79.52,79.57,257800.0,51.4735,51.4864,51.4282,51.4606,257800.0
2011-05-16 09:30:00,79.39,79.91,79.27,79.82,241500.0,51.3441,51.6805,51.2665,51.6222,241500.0
2011-05-16 10:00:00,79.83,79.9,79.67,79.77,307700.0,51.6287,51.674,51.5252,51.5899,307700.0
2011-05-16 10:30:00,79.76,79.79,79.47,79.78,111100.0,51.5834,51.6028,51.3959,51.5964,111100.0
2011-05-16 11:00:00,79.79,80.04,79.77,80.02,133900.0,51.6028,51.7645,51.5899,51.7516,133900.0
2011-05-16 11:30:00,80.01,80.03,79.92,80.0,74700.0,51.7451,51.7581,51.6869,51.7387,74700.0
2011-05-16 12:00:00,80.0,80.24,79.99,80.23,161500.0,51.7387,51.8939,51.7322,51.8874,161500.0
2011-05-16 12:30:00,80.23,80.25,80.12,80.17,120500.0,51.8874,51.9003,51.8163,51.8486,120500.0
2011-05-16 13:00:00,80.17,80.25,80.11,80.23,67500.0,51.8486,51.9003,51.8098,51.8874,67500.0
2011-05-16 13:30:00,80.23,80.41,80.21,80.4,112200.0,51.8874,52.0038,51.8745,51.9973,112200.0
2011-05-16 14:00:00,80.41,80.49,80.39,80.43,165700.0,52.0038,52.0556,51.9909,52.0168,165700.0
2011-05-16 14:30:00,80.42,80.49,80.36,80.43,156900.0,52.0103,52.0556,51.9715,52.0168,156900.0
2011-05-16 15:00:00,80.43,80.52,80.36,80.43,212400.0,52.0168,52.075,51.9715,52.0168,212400.0
2011-05-16 15:30:00,80.44,80.47,80.2,80.31,445000.0,52.0232,52.0426,51.868,51.9391,445000.0
2011-05-17 09:30:00,79.84,80.38,79.84,80.06,210700.0,51.6352,51.9844,51.6352,51.7775,210700.0
2011-05-17 10:00:00,80.05,80.07,79.72,79.73,205700.0,51.771,51.7839,51.5576,51.564,205700.0
2011-05-17 10:30:00,79.75,79.91,79.74,79.86,109300.0,51.577,51.6805,51.5705,51.6481,109300.0
2011-05-17 11:00:00,79.85,79.86,79.34,79.38,148300.0,51.6416,51.6481,51.3118,51.3377,148300.0
2011-05-17 11:30:00,79.4,79.42,78.84,79.17,206600.0,51.3506,51.3636,50.9884,51.2019,206600.0
2011-05-17 12:00:00,79.17,79.45,79.16,79.36,87400.0,51.2019,51.383,51.1954,51.3247,87400.0
2011-05-17 12:30:00,79.34,79.36,79.0,79.07,125400.0,51.3118,51.3247,51.0919,51.1372,125400.0
2011-05-17 13:00:00,79.07,79.47,79.07,79.46,92700.0,51.1372,51.3959,51.1372,51.3894,92700.0
2011-05-17 13:30:00,79.45,79.58,79.34,79.5,111800.0,51.383,51.467,51.3118,51.4153,111800.0
2011-05-17 14:00:00,79.5,79.57,79.26,79.34,124800.0,51.4153,51.4606,51.2601,51.3118,124800.0
2011-05-17 14:30:00,79.34,79.52,79.14,79.52,112800.0,51.3118,51.4282,51.1825,51.4282,112800.0
2011-05-17 15:00:00,79.52,79.54,79.32,79.37,132700.0,51.4282,51.4412,51.2989,51.3312,132700.0
2011-05-17 15:30:00,79.37,79.59,79.37,79.56,244200.0,51.3312,51.4735,51.3312,51.4541,244200.0
2011-05-18 09:30:00,79.59,79.63,79.13,79.25,110400.0,51.4735,51.4994,51.176,51.2536,110400.0
2011-05-18 10:00:00,79.27,79.57,79.19,79.55,134200.0,51.2665,51.4606,51.2148,51.4476,134200.0
2011-05-18 10:30:00,79.55,79.99,79.53,79.9,82300.0,51.4476,51.7322,51.4347,51.674,82300.0
2011-05-18 11:00:00,79.92,80.0,79.89,79.94,80900.0,51.6869,51.7387,51.6675,51.6999,80900.0
2011-05-18 11:30:00,79.95,79.97,79.78,79.81,91400.0,51.7063,51.7193,51.5964,51.6158,91400.0
2011-05-18 12:00:00,79.82,79.9,79.68,79.71,57000.0,51.6222,51.674,51.5317,51.5511,57000.0
2011-05-18 12:30:00,79.73,79.81,79.68,79.71,61000.0,51.564,51.6158,51.5317,51.5511,61000.0
2011-05-18 13:00:00,79.71,79.93,79.69,79.86,62400.0,51.5511,51.6934,51.5382,51.6481,62400.0
2011-05-18 13:30:00,79.86,80.0,79.85,80.0,65600.0,51.6481,51.7387,51.6416,51.7387,65600.0
2011-05-18 14:00:00,79.98,80.07,79.89,80.03,132900.0,51.7257,51.7839,51.6675,51.7581,132900.0
2011-05-18 14:30:00,80.03,80.13,80.01,80.09,92400.0,51.7581,51.8227,51.7451,51.7969,92400.0
2011-05-18 15:00:00,80.08,80.17,80.05,80.08,86400.0,51.7904,51.8486,51.771,51.7904,86400.0
2011-05-18 15:30:00,80.08,80.09,79.94,80.0,166800.0,51.7904,51.7969,51.6999,51.7387,166800.0
2011-05-19 09:30:00,80.5,80.83,80.31,80.81,161300.0,52.062,52.2754,51.9391,52.2625,161300.0
2011-05-19 10:00:00,80.81,80.81,80.08,80.58,84900.0,52.2625,52.2625,51.7904,52.1138,84900.0
2011-05-19 10:30:00,80.57,80.57,80.29,80.34,105400.0,52.1073,52.1073,51.9262,51.9585,105400.0
2011-05-19 11:00:00,80.33,80.4,80.25,80.36,73800.0,51.9521,51.9973,51.9003,51.9715,73800.0
2011-05-19 11:30:00,80.35,80.38,80.17,80.24,78300.0,51.965,51.9844,51.8486,51.8939,78300.0
2011-05-19 12:00:00,80.24,80.43,80.24,80.4,45100.0,51.8939,52.0168,51.8939,51.9973,45100.0
2011-05-19 12:30:00,80.41,80.47,80.32,80.39,42800.0,52.0038,52.0426,51.9456,51.9909,42800.0
2011-05-19 13:00:00,80.4,80.5,80.37,80.42,43300.0,51.9973,52.062,51.9779,52.0103,43300.0
2011-05-19 13:30:00,80.42,80.49,80.34,80.46,44400.0,52.0103,52.0556,51.9585,52.0362,44400.0
2011-05-19 14:00:00,80.46,80.5,80.25,80.29,63800.0,52.0362,52.062,51.9003,51.9262,63800.0
2011-05-19 14:30:00,80.3,80.38,80.14,80.25,60700.0,51.9327,51.9844,51.8292,51.9003,60700.0
2011-05-19 15:00:00,80.25,80.36,80.24,80.36,41700.0,51.9003,51.9715,51.8939,51.9715,41700.0
2011-05-19 15:30:00,80.35,80.4,80.29,80.39,113300.0,51.965,51.9973,51.9262,51.9909,113300.0
2011-05-20 09:30:00,80.37,80.37,79.55,79.93,253700.0,51.9779,51.9779,51.4476,51.6934,253700.0
2011-05-20 10:00:00,79.92,79.92,79.53,79.67,164700.0,51.6869,51.6869,51.4347,51.5252,164700.0
2011-05-20 10:30:00,79.68,79.74,79.55,79.61,85800.0,51.5317,51.5705,51.4476,51.4864,85800.0
2011-05-20 11:00:00,79.61,79.81,79.56,79.67,79900.0,51.4864,51.6158,51.4541,51.5252,79900.0
2011-05-20 11:30:00,79.68,79.92,79.66,79.7,60300.0,51.5317,51.6869,51.5188,51.5446,60300.0
2011-05-20 12:00:00,79.71,79.91,79.67,79.89,72100.0,51.5511,51.6805,51.5252,51.6675,72100.0
2011-05-20 12:30:00,79.9,79.98,79.86,79.9,78000.0,51.674,51.7257,51.6481,51.674,78000.0
2011-05-20 13:00:00,79.9,80.0,79.85,79.96,59600.0,51.674,51.7387,51.6416,51.7128,59600.0
2011-05-20 13:30:00,79.95,80.03,79.95,80.0,59100.0,51.7063,51.7581,51.7063,51.7387,59100.0
2011-05-20 14:00:00,80.01,80.05,79.79,79.88,89700.0,51.7451,51.771,51.6028,51.661,89700.0
2011-05-20 14:30:00,79.89,80.02,79.88,79.92,86600.0,51.6675,51.7516,51.661,51.6869,86600.0
2011-05-20 15:00:00,79.92,80.0,79.85,79.9,176400.0,51.6869,51.7387,51.6416,51.674,176400.0
2011-05-20 15:30:00,79.89,79.96,79.67,79.74,308100.0,51.6675,51.7128,51.5252,51.5705,308100.0
2011-05-23 09:30:00,79.02,79.8,78.79,79.73,210200.0,51.1049,51.6093,50.9561,51.564,210200.0
2011-05-23 10:00:00,79.73,79.74,79.16,79.24,115400.0,51.564,51.5705,51.1954,51.2471,115400.0
2011-05-23 10:30:00,79.24,79.29,78.99,79.01,154500.0,51.2471,51.2795,51.0855,51.0984,154500.0
2011-05-23 11:00:00,79.0,79.06,78.85,79.0,121400.0,51.0919,51.1307,50.9949,51.0919,121400.0
2011-05-23 11:30:00,79.0,79.1,78.94,79.01,157100.0,51.0919,51.1566,51.0531,51.0984,157100.0
2011-05-23 12:00:00,79.01,79.03,78.87,78.95,70200.0,51.0984,51.1113,51.0078,51.0596,70200.0
2011-05-23 12:30:00,78.95,79.03,78.91,79.0,65700.0,51.0596,51.1113,51.0337,51.0919,65700.0
2011-05-23 13:00:00,79.0,79.26,79.0,79.14,113600.0,51.0919,51.2601,51.0919,51.1825,113600.0
2011-05-23 13:30:00,79.14,79.28,79.09,79.25,84500.0,51.1825,51.273,51.1501,51.2536,84500.0
2011-05-23 14:00:00,79.24,79.33,79.16,79.17,135100.0,51.2471,51.3053,51.1954,51.2019,135100.0
2011-05-23 14:30:00,79.17,79.48,79.17,79.27,182600.0,51.2019,51.4024,51.2019,51.2665,182600.0
2011-05-23 15:00:00,79.27,79.33,79.18,79.22,126500.0,51.2665,51.3053,51.2083,51.2342,126500.0
2011-05-23 15:30:00,79.22,79.32,79.18,79.2,211700.0,51.2342,51.2989,51.2083,51.2213,211700.0
2011-05-24 09:30:00,79.16,79.33,78.52,78.85,183200.0,51.1954,51.3053,50.7815,50.9949,183200.0
2011-05-24 10:00:00,78.85,78.98,78.62,78.79,118100.0,50.9949,51.079,50.8462,50.9561,118100.0
2011-05-24 10:30:00,78.79,78.82,78.65,78.77,103700.0,50.9561,50.9755,50.8656,50.9432,103700.0
2011-05-24 11:00:00,78.79,78.95,78.73,78.73,91000.0,50.9561,51.0596,50.9173,50.9173,91000.0
2011-05-24 11:30:00,78.74,78.85,78.68,78.75,89600.0,50.9238,50.9949,50.885,50.9302,89600.0
2011-05-24 12:00:00,78.76,78.79,78.66,78.68,63800.0,50.9367,50.9561,50.872,50.885,63800.0
2011-05-24 12:30:00,78.68,78.69,78.53,78.53,88300.0,50.885,50.8914,50.788,50.788,88300.0
2011-05-24 13:00:00,78.54,78.94,78.51,78.82,311200.0,50.7944,51.0531,50.775,50.9755,311200.0
2011-05-24 13:30:00,78.81,78.84,78.59,78.84,138300.0,50.969,50.9884,50.8268,50.9884,138300.0
2011-05-24 14:00:00,78.84,78.84,78.61,78.62,91800.0,50.9884,50.9884,50.8397,50.8462,91800.0
2011-05-24 14:30:00,78.62,78.76,78.56,78.69,102900.0,50.8462,50.9367,50.8074,50.8914,102900.0
2011-05-24 15:00:00,78.69,78.78,78.66,78.72,146100.0,50.8914,50.9496,50.872,50.9108,146100.0
2011-05-24 15:30:00,78.72,78.74,78.52,78.57,286900.0,50.9108,50.9238,50.7815,50.8138,286900.0
2011-05-25 09:30:00,78.52,78.6,78.1,78.1,172900.0,50.7815,50.8332,50.5099,50.5099,172900.0
2011-05-25 10:00:00,78.08,78.25,78.0,78.2,158000.0,50.4969,50.6069,50.4452,50.5745,158000.0
2011-05-25 10:30:00,78.2,78.36,78.13,78.19,152500.0,50.5745,50.678,50.5293,50.5681,152500.0
2011-05-25 11:00:00,78.19,78.49,78.19,78.29,139900.0,50.5681,50.7621,50.5681,50.6327,139900.0
2011-05-25 11:30:00,78.28,78.46,78.2,78.22,154600.0,50.6263,50.7427,50.5745,50.5875,154600.0
2011-05-25 12:00:00,78.23,78.38,78.15,78.3,152300.0,50.5939,50.6909,50.5422,50.6392,152300.0
2011-05-25 12:30:00,78.29,78.3,78.14,78.3,115500.0,50.6327,50.6392,50.5357,50.6392,115500.0
2011-05-25 13:00:00,78.29,78.29,78.08,78.15,147100.0,50.6327,50.6327,50.4969,50.5422,147100.0
2011-05-25 13:30:00,78.15,78.24,78.07,78.07,107700.0,50.5422,50.6004,50.4905,50.4905,107700.0
2011-05-25 14:00:00,78.08,78.3,78.07,78.29,122800.0,50.4969,50.6392,50.4905,50.6327,122800.0
2011-05-25 14:30:00,78.3,78.39,78.28,78.38,131700.0,50.6392,50.6974,50.6263,50.6909,131700.0
2011-05-25 15:00:00,78.37,78.58,78.37,78.5,270400.0,50.6845,50.8203,50.6845,50.7686,270400.0
2011-05-25 15:30:00,78.5,78.53,78.38,78.45,350700.0,50.7686,50.788,50.6909,50.7362,350700.0
2011-05-26 09:30:00,78.35,78.68,78.1,78.15,192500.0,50.6715,50.885,50.5099,50.5422,192500.0
2011-05-26 10:00:00,78.15,78.17,77.79,77.8,232700.0,50.5422,50.5551,50.3094,50.3158,232700.0
2011-05-26 10:30:00,77.8,77.83,77.54,77.65,198300.0,50.3158,50.3352,50.1477,50.2188,198300.0
2011-05-26 11:00:00,77.66,77.95,77.6,77.9,101600.0,50.2253,50.4129,50.1865,50.3805,101600.0
2011-05-26 11:30:00,77.89,77.95,77.79,77.88,121500.0,50.374,50.4129,50.3094,50.3676,121500.0
2011-05-26 12:00:00,77.88,78.1,77.88,78.09,110400.0,50.3676,50.5099,50.3676,50.5034,110400.0
2011-05-26 12:30:00,78.08,78.11,77.89,77.98,127900.0,50.4969,50.5163,50.374,50.4323,127900.0
2011-05-26 13:00:00,77.99,78.03,77.96,77.98,119000.0,50.4387,50.4646,50.4193,50.4323,119000.0
2011-05-26 13:30:00,77.98,78.13,77.85,77.88,188900.0,50.4323,50.5293,50.3482,50.3676,188900.0
2011-05-26 14:00:00,77.89,78.09,77.89,78.09,117900.0,50.374,50.5034,50.374,50.5034,117900.0
2011-05-26 14:30:00,78.09,78.12,77.85,77.91,267800.0,50.5034,50.5228,50.3482,50.387,267800.0
2011-05-26 15:00:00,77.91,77.92,77.73,77.89,213600.0,50.387,50.3935,50.2706,50.374,213600.0
2011-05-26 15:30:00,77.9,77.95,77.61,77.76,465500.0,50.3805,50.4129,50.193,50.29,465500.0
2011-05-27 09:30:00,77.09,77.28,76.87,76.88,242700.0,50.3406,50.4647,50.197,50.2035,242700.0
2011-05-27 10:00:00,76.87,77.12,76.68,77.07,169800.0,50.197,50.3602,50.0729,50.3276,169800.0
2011-05-27 10:30:00,77.07,77.37,77.05,77.28,137600.0,50.3276,50.5235,50.3145,50.4647,137600.0
2011-05-27 11:00:00,77.29,77.44,77.24,77.38,153700.0,50.4712,50.5692,50.4386,50.53,153700.0
2011-05-27 11:30:00,77.39,77.43,77.33,77.4,93500.0,50.5365,50.5627,50.4974,50.5431,93500.0
2011-05-27 12:00:00,77.4,77.41,77.28,77.34,101500.0,50.5431,50.5496,50.4647,50.5039,101500.0
2011-05-27 12:30:00,77.34,77.38,77.32,77.36,69900.0,50.5039,50.53,50.4908,50.517,69900.0
2011-05-27 13:00:00,77.35,77.4,77.32,77.38,86400.0,50.5104,50.5431,50.4908,50.53,86400.0
2011-05-27 13:30:00,77.39,77.47,77.37,77.46,77100.0,50.5365,50.5888,50.5235,50.5823,77100.0
2011-05-27 14:00:00,77.46,77.54,77.42,77.47,91400.0,50.5823,50.6345,50.5561,50.5888,91400.0
2011-05-27 14:30:00,77.48,77.48,77.37,77.38,110000.0,50.5953,50.5953,50.5235,50.53,110000.0
2011-05-27 15:00:00,77.39,77.39,77.31,77.35,116200.0,50.5365,50.5365,50.4843,50.5104,116200.0
2011-05-27 15:30:00,77.36,77.44,77.22,77.25,222000.0,50.517,50.5692,50.4255,50.4451,222000.0
2011-05-31 09:30:00,77.27,78.03,77.27,77.8,209600.0,50.4582,50.9545,50.4582,50.8043,209600.0
2011-05-31 10:00:00,77.79,77.9,77.74,77.84,170200.0,50.7978,50.8696,50.7651,50.8304,170200.0
2011-05-31 10:30:00,77.84,77.86,77.48,77.53,138300.0,50.8304,50.8435,50.5953,50.628,138300.0
2011-05-31 11:00:00,77.53,77.65,77.48,77.62,121200.0,50.628,50.7063,50.5953,50.6867,121200.0
2011-05-31 11:30:00,77.63,77.73,77.41,77.42,108000.0,50.6933,50.7586,50.5496,50.5561,108000.0
2011-05-31 12:00:00,77.41,77.82,77.36,77.82,67200.0,50.5496,50.8173,50.517,50.8173,67200.0
2011-05-31 12:30:00,77.81,77.81,77.66,77.75,71200.0,50.8108,50.8108,50.7129,50.7716,71200.0
2011-05-31 13:00:00,77.76,77.87,77.74,77.82,55800.0,50.7782,50.85,50.7651,50.8173,55800.0
2011-05-31 13:30:00,77.82,77.94,77.78,77.91,71000.0,50.8173,50.8957,50.7912,50.8761,71000.0
2011-05-31 14:00:00,77.92,77.99,77.91,77.98,87100.0,50.8826,50.9284,50.8761,50.9218,87100.0
2011-05-31 14:30:00,77.98,78.11,77.94,78.07,113000.0,50.9218,51.0067,50.8957,50.9806,113000.0
2011-05-31 15:00:00,78.07,78.07,77.97,77.98,129700.0,50.9806,50.9806,50.9153,50.9218,129700.0
2011-05-31 15:30:00,77.98,77.99,77.87,77.9,426000.0,50.9218,50.9284,50.85,50.8696,426000.0
2011-06-01 09:30:00,77.76,78.11,77.6,77.64,232200.0,50.7782,51.0067,50.6737,50.6998,232200.0
2011-06-01 10:00:00,77.62,77.62,77.17,77.34,190600.0,50.6867,50.6867,50.3929,50.5039,190600.0
2011-06-01 10:30:00,77.34,77.38,77.03,77.13,136800.0,50.5039,50.53,50.3015,50.3668,136800.0
2011-06-01 11:00:00,77.12,77.16,76.99,77.02,130600.0,50.3602,50.3864,50.2753,50.2949,130600.0
2011-06-01 11:30:00,77.03,77.06,76.99,77.0,109400.0,50.3015,50.3211,50.2753,50.2819,109400.0
2011-06-01 12:00:00,77.02,77.03,76.45,76.53,232000.0,50.2949,50.3015,49.9227,49.975,232000.0
2011-06-01 12:30:00,76.53,76.56,76.39,76.43,157500.0,49.975,49.9945,49.8835,49.9097,157500.0
2011-06-01 13:00:00,76.45,76.52,76.16,76.23,126100.0,49.9227,49.9684,49.7333,49.7791,126100.0
2011-06-01 13:30:00,76.22,76.47,76.21,76.41,106300.0,49.7725,49.9358,49.766,49.8966,106300.0
2011-06-01 14:00:00,76.4,76.5,76.31,76.44,127300.0,49.8901,49.9554,49.8313,49.9162,127300.0
2011-06-01 14:30:00,76.44,76.44,76.22,76.32,154700.0,49.9162,49.9162,49.7725,49.8378,154700.0
2011-06-01 15:00:00,76.32,76.39,76.01,76.01,218600.0,49.8378,49.8835,49.6354,49.6354,218600.0
2011-06-01 15:30:00,76.02,76.06,75.74,75.76,553400.0,49.6419,49.668,49.4591,49.4721,553400.0
2011-06-02 09:30:00,75.78,76.19,75.76,75.94,222200.0,49.4852,49.7529,49.4721,49.5897,222200.0
2011-06-02 10:00:00,75.94,76.39,75.94,76.22,253000.0,49.5897,49.8835,49.5897,49.7725,253000.0
2011-06-02 10:30:00,76.22,76.36,76.19,76.23,166100.0,49.7725,49.8639,49.7529,49.7791,166100.0
2011-06-02 11:00:00,76.24,76.32,76.06,76.08,152600.0,49.7856,49.8378,49.668,49.6811,152600.0
2011-06-02 11:30:00,76.08,76.14,75.79,76.0,128400.0,49.6811,49.7203,49.4917,49.6289,128400.0
2011-06-02 12:00:00,76.0,76.08,75.95,76.02,108200.0,49.6289,49.6811,49.5962,49.6419,108200.0
2011-06-02 12:30:00,76.02,76.19,75.97,76.11,122300.0,49.6419,49.7529,49.6093,49.7007,122300.0
2011-06-02 13:00:00,76.11,76.27,76.11,76.19,159100.0,49.7007,49.8052,49.7007,49.7529,159100.0
2011-06-02 13:30:00,76.17,76.17,75.81,75.98,97200.0,49.7399,49.7399,49.5048,49.6158,97200.0
2011-06-02 14:00:00,75.98,76.01,75.68,75.73,124400.0,49.6158,49.6354,49.4199,49.4525,124400.0
2011-06-02 14:30:00,75.73,75.93,75.7,75.83,109600.0,49.4525,49.5832,49.433,49.5179,109600.0
2011-06-02 15:00:00,75.83,75.91,75.73,75.79,147000.0,49.5179,49.5701,49.4525,49.4917,147000.0
2011-06-02 15:30:00,75.79,75.87,75.7,75.71,377100.0,49.4917,49.544,49.433,49.4395,377100.0
2011-06-03 09:30:00,75.22,75.58,75.1,75.51,249700.0,49.1195,49.3546,49.0412,49.3089,249700.0
2011-06-03 10:00:00,75.55,75.96,75.51,75.71,216200.0,49.335,49.6027,49.3089,49.4395,216200.0
2011-06-03 10:30:00,75.72,76.01,75.68,75.95,129900.0,49.446,49.6354,49.4199,49.5962,129900.0
2011-06-03 11:00:00,75.95,76.07,75.78,76.0,118300.0,49.5962,49.6746,49.4852,49.6289,118300.0
2011-06-03 11:30:00,76.01,76.27,75.95,76.21,115000.0,49.6354,49.8052,49.5962,49.766,115000.0
2011-06-03 12:00:00,76.23,76.31,76.05,76.05,117300.0,49.7791,49.8313,49.6615,49.6615,117300.0
2011-06-03 12:30:00,76.07,76.31,75.99,76.23,86500.0,49.6746,49.8313,49.6223,49.7791,86500.0
2011-06-03 13:00:00,76.23,76.37,76.17,76.24,85200.0,49.7791,49.8705,49.7399,49.7856,85200.0
2011-06-03 13:30:00,76.24,76.37,76.17,76.18,101500.0,49.7856,49.8705,49.7399,49.7464,101500.0
2011-06-03 14:00:00,76.19,76.33,76.12,76.25,141100.0,49.7529,49.8444,49.7072,49.7921,141100.0
2011-06-03 14:30:00,76.24,76.27,76.16,76.16,190400.0,49.7856,49.8052,49.7333,49.7333,190400.0
2011-06-03 15:00:00,76.15,76.35,76.1,76.3,276500.0,49.7268,49.8574,49.6942,49.8248,276500.0
2011-06-03 15:30:00,76.31,76.46,76.18,76.28,528000.0,49.8313,49.9292,49.7464,49.8117,528000.0
2011-06-06 09:30:00,76.2,76.94,76.1,76.79,303600.0,49.7595,50.2427,49.6942,50.1447,303600.0
2011-06-06 10:00:00,76.79,76.86,76.64,76.86,288000.0,50.1447,50.1905,50.0468,50.1905,288000.0
2011-06-06 10:30:00,76.84,77.06,76.82,77.05,205600.0,50.1774,50.3211,50.1643,50.3145,205600.0
2011-06-06 11:00:00,77.04,77.4,76.99,77.4,188800.0,50.308,50.5431,50.2753,50.5431,188800.0
2011-06-06 11:30:00,77.4,77.4,77.01,77.12,206600.0,50.5431,50.5431,50.2884,50.3602,206600.0
2011-06-06 12:00:00,77.13,77.31,77.13,77.31,110700.0,50.3668,50.4843,50.3668,50.4843,110700.0
2011-06-06 12:30:00,77.3,77.37,77.27,77.36,138000.0,50.4778,50.5235,50.4582,50.517,138000.0
2011-06-06 13:00:00,77.36,77.59,77.3,77.59,154600.0,50.517,50.6672,50.4778,50.6672,154600.0
2011-06-06 13:30:00,77.59,77.6,77.3,77.36,183700.0,50.6672,50.6737,50.4778,50.517,183700.0
2011-06-06 14:00:00,77.37,77.39,77.21,77.29,166700.0,50.5235,50.5365,50.419,50.4712,166700.0
2011-06-06 14:30:00,77.29,77.43,77.25,77.3,196400.0,50.4712,50.5627,50.4451,50.4778,196400.0
2011-06-06 15:00:00,77.3,77.35,77.22,77.23,277200.0,50.4778,50.5104,50.4255,50.4321,277200.0
2011-06-06 15:30:00,77.24,77.59,77.24,77.33,473500.0,50.4386,50.6672,50.4386,50.4974,473500.0
2011-06-07 09:30:00,77.45,77.53,77.26,77.33,212100.0,50.5757,50.628,50.4517,50.4974,212100.0
2011-06-07 10:00:00,77.34,77.53,77.33,77.45,162900.0,50.5039,50.628,50.4974,50.5757,162900.0
2011-06-07 10:30:00,77.46,77.54,77.42,77.49,175400.0,50.5823,50.6345,50.5561,50.6018,175400.0
2011-06-07 11:00:00,77.49,77.66,77.46,77.58,148000.0,50.6018,50.7129,50.5823,50.6606,148000.0
2011-06-07 11:30:00,77.58,77.6,77.48,77.55,109600.0,50.6606,50.6737,50.5953,50.641,109600.0
2011-06-07 12:00:00,77.55,77.6,77.48,77.49,85200.0,50.641,50.6737,50.5953,50.6018,85200.0
2011-06-07 12:30:00,77.5,77.59,77.43,77.55,120000.0,50.6084,50.6672,50.5627,50.641,120000.0
2011-06-07 13:00:00,77.56,77.61,77.44,77.51,96600.0,50.6476,50.6802,50.5692,50.6149,96600.0
2011-06-07 13:30:00,77.5,77.54,77.45,77.51,99500.0,50.6084,50.6345,50.5757,50.6149,99500.0
2011-06-07 14:00:00,77.5,77.64,77.46,77.64,102400.0,50.6084,50.6998,50.5823,50.6998,102400.0
2011-06-07 14:30:00,77.64,77.65,77.52,77.65,130100.0,50.6998,50.7063,50.6214,50.7063,130100.0
2011-06-07 15:00:00,77.65,77.71,77.56,77.7,224200.0,50.7063,50.7455,50.6476,50.739,224200.0
2011-06-07 15:30:00,77.7,77.72,77.26,77.28,449400.0,50.739,50.752,50.4517,50.4647,449400.0
2011-06-08 09:30:00,77.03,77.24,77.02,77.08,223400.0,50.3015,50.4386,50.2949,50.3341,223400.0
2011-06-08 10:00:00,77.09,77.28,77.08,77.25,155000.0,50.3406,50.4647,50.3341,50.4451,155000.0
2011-06-08 10:30:00,77.26,77.51,77.23,77.46,143600.0,50.4517,50.6149,50.4321,50.5823,143600.0
2011-06-08 11:00:00,77.47,77.75,77.44,77.5,166600.0,50.5888,50.7716,50.5692,50.6084,166600.0
2011-06-08 11:30:00,77.5,77.51,77.33,77.37,96600.0,50.6084,50.6149,50.4974,50.5235,96600.0
2011-06-08 12:00:00,77.38,77.38,77.28,77.32,118800.0,50.53,50.53,50.4647,50.4908,118800.0
2011-06-08 12:30:00,77.33,77.56,77.31,77.54,86500.0,50.4974,50.6476,50.4843,50.6345,86500.0
2011-06-08 13:00:00,77.53,77.6,77.32,77.34,73700.0,50.628,50.6737,50.4908,50.5039,73700.0
2011-06-08 13:30:00,77.34,77.35,77.11,77.23,188500.0,50.5039,50.5104,50.3537,50.4321,188500.0
2011-06-08 14:00:00,77.23,77.31,77.08,77.22,141100.0,50.4321,50.4843,50.3341,50.4255,141100.0
2011-06-08 14:30:00,77.23,77.44,77.2,77.2,137100.0,50.4321,50.5692,50.4125,50.4125,137100.0
2011-06-08 15:00:00,77.2,77.24,77.1,77.15,259200.0,50.4125,50.4386,50.3472,50.3798,259200.0
2011-06-08 15:30:00,77.15,77.26,77.12,77.14,454900.0,50.3798,50.4517,50.3602,50.3733,454900.0
2011-06-09 09:30:00,77.13,77.18,76.8,77.06,167800.0,50.3668,50.3994,50.1513,50.3211,167800.0
2011-06-09 10:00:00,77.08,77.36,77.07,77.35,151400.0,50.3341,50.517,50.3276,50.5104,151400.0
2011-06-09 10:30:00,77.36,77.74,77.33,77.64,129700.0,50.517,50.7651,50.4974,50.6998,129700.0
2011-06-09 11:00:00,77.65,77.69,77.52,77.68,135300.0,50.7063,50.7325,50.6214,50.7259,135300.0
2011-06-09 11:30:00,77.68,77.89,77.64,77.8,121000.0,50.7259,50.8631,50.6998,50.8043,121000.0
2011-06-09 12:00:00,77.8,77.81,77.73,77.78,78800.0,50.8043,50.8108,50.7586,50.7912,78800.0
2011-06-09 12:30:00,77.79,77.81,77.72,77.75,81900.0,50.7978,50.8108,50.752,50.7716,81900.0
2011-06-09 13:00:00,77.75,77.96,77.74,77.95,141800.0,50.7716,50.9088,50.7651,50.9022,141800.0
2011-06-09 13:30:00,77.95,77.97,77.87,77.88,104000.0,50.9022,50.9153,50.85,50.8565,104000.0
2011-06-09 14:00:00,77.88,78.0,77.84,77.95,101600.0,50.8565,50.9349,50.8304,50.9022,101600.0
2011-06-09 14:30:00,77.95,78.02,77.92,78.01,108700.0,50.9022,50.9479,50.8826,50.9414,108700.0
2011-06-09 15:00:00,78.01,78.02,77.97,77.98,131300.0,50.9414,50.9479,50.9153,50.9218,131300.0
2011-06-09 15:30:00,77.98,78.0,77.82,77.87,274200.0,50.9218,50.9349,50.8173,50.85,274200.0
2011-06-10 09:30:00,77.65,77.89,77.27,77.38,176800.0,50.7063,50.8631,50.4582,50.53,176800.0
2011-06-10 10:00:00,77.39,77.42,77.22,77.42,116600.0,50.5365,50.5561,50.4255,50.5561,116600.0
2011-06-10 10:30:00,77.42,77.52,77.3,77.45,146500.0,50.5561,50.6214,50.4778,50.5757,146500.0
2011-06-10 11:00:00,77.45,77.54,77.28,77.52,145200.0,50.5757,50.6345,50.4647,50.6214,145200.0
2011-06-10 11:30:00,77.52,77.67,77.52,77.59,84600.0,50.6214,50.7194,50.6214,50.6672,84600.0
2011-06-10 12:00:00,77.6,77.8,77.6,77.75,99100.0,50.6737,50.8043,50.6737,50.7716,99100.0
2011-06-10 12:30:00,77.73,77.85,77.73,77.82,114000.0,50.7586,50.8369,50.7586,50.8173,114000.0
2011-06-10 13:00:00,77.82,77.89,77.71,77.79,125800.0,50.8173,50.8631,50.7455,50.7978,125800.0
2011-06-10 13:30:00,77.78,77.78,77.55,77.63,158400.0,50.7912,50.7912,50.641,50.6933,158400.0
2011-06-10 14:00:00,77.63,77.93,77.63,77.9,186600.0,50.6933,50.8892,50.6933,50.8696,186600.0
2011-06-10 14:30:00,77.88,78.0,77.68,77.99,131200.0,50.8565,50.9349,50.7259,50.9284,131200.0
2011-06-10 15:00:00,77.99,78.01,77.68,77.69,191100.0,50.9284,50.9414,50.7259,50.7325,191100.0
2011-06-10 15:30:00,77.69,77.71,77.21,77.3,394300.0,50.7325,50.7455,50.419,50.4778,394300.0
2011-06-13 09:30:00,77.72,78.0,77.51,77.81,183700.0,50.752,50.9349,50.6149,50.8108,183700.0
2011-06-13 10:00:00,77.8,78.16,77.58,78.13,165100.0,50.8043,51.0394,50.6606,51.0198,165100.0
2011-06-13 10:30:00,78.13,78.29,78.09,78.15,162600.0,51.0198,51.1243,50.9937,51.0328,162600.0
2011-06-13 11:00:00,78.15,78.3,78.09,78.28,156600.0,51.0328,51.1308,50.9937,51.1177,156600.0
2011-06-13 11:30:00,78.27,78.48,78.19,78.44,158200.0,51.1112,51.2483,51.059,51.2222,158200.0
2011-06-13 12:00:00,78.43,78.66,78.4,78.62,211500.0,51.2157,51.3659,51.1961,51.3398,211500.0
2011-06-13 12:30:00,78.63,78.84,78.61,78.73,211600.0,51.3463,51.4834,51.3332,51.4116,211600.0
2011-06-13 13:00:00,78.71,78.78,78.49,78.69,200500.0,51.3985,51.4442,51.2549,51.3855,200500.0
2011-06-13 13:30:00,78.69,78.81,78.6,78.79,180300.0,51.3855,51.4638,51.3267,51.4508,180300.0
2011-06-13 14:00:00,78.78,78.9,78.68,78.9,173700.0,51.4442,51.5226,51.3789,51.5226,173700.0
2011-06-13 14:30:00,78.9,79.01,78.77,78.98,230300.0,51.5226,51.5944,51.4377,51.5748,230300.0
2011-06-13 15:00:00,78.97,79.08,78.86,78.99,313000.0,51.5683,51.6401,51.4965,51.5814,313000.0
2011-06-13 15:30:00,78.99,78.99,78.83,78.86,533100.0,51.5814,51.5814,51.4769,51.4965,533100.0
2011-06-14 09:30:00,79.39,79.98,79.15,79.93,249800.0,51.8426,52.2278,51.6858,52.1952,249800.0
2011-06-14 10:00:00,79.92,79.92,79.55,79.78,159700.0,52.1887,52.1887,51.9471,52.0972,159700.0
2011-06-14 10:30:00,79.78,79.94,79.6,79.94,214700.0,52.0972,52.2017,51.9797,52.2017,214700.0
2011-06-14 11:00:00,79.92,79.96,79.73,79.74,94000.0,52.1887,52.2148,52.0646,52.0711,94000.0
2011-06-14 11:30:00,79.74,79.91,79.73,79.85,145500.0,52.0711,52.1821,52.0646,52.143,145500.0
2011-06-14 12:00:00,79.85,79.9,79.7,79.9,123400.0,52.143,52.1756,52.045,52.1756,123400.0
2011-06-14 12:30:00,79.9,79.96,79.84,79.85,149400.0,52.1756,52.2148,52.1364,52.143,149400.0
2011-06-14 13:00:00,79.84,79.95,79.72,79.95,89700.0,52.1364,52.2083,52.0581,52.2083,89700.0
2011-06-14 13:30:00,79.95,79.96,79.77,79.77,121800.0,52.2083,52.2148,52.0907,52.0907,121800.0
2011-06-14 14:00:00,79.77,79.95,79.69,79.94,142400.0,52.0907,52.2083,52.0385,52.2017,142400.0
2011-06-14 14:30:00,79.94,80.0,79.89,79.98,122000.0,52.2017,52.2409,52.1691,52.2278,122000.0
2011-06-14 15:00:00,79.99,80.0,79.81,79.88,199500.0,52.2344,52.2409,52.1168,52.1625,199500.0
2011-06-14 15:30:00,79.87,79.88,79.58,79.67,508000.0,52.156,52.1625,51.9666,52.0254,508000.0
2011-06-15 09:30:00,79.08,79.85,78.99,79.68,161900.0,51.6401,52.143,51.5814,52.0319,161900.0
2011-06-15 10:00:00,79.68,80.0,79.66,79.76,178900.0,52.0319,52.2409,52.0189,52.0842,178900.0
2011-06-15 10:30:00,79.76,79.98,79.61,79.81,108300.0,52.0842,52.2278,51.9862,52.1168,108300.0
2011-06-15 11:00:00,79.8,79.94,79.78,79.83,130300.0,52.1103,52.2017,52.0972,52.1299,130300.0
2011-06-15 11:30:00,79.83,79.83,79.37,79.48,127900.0,52.1299,52.1299,51.8295,51.9013,127900.0
2011-06-15 12:00:00,79.48,79.61,79.15,79.32,166600.0,51.9013,51.9862,51.6858,51.7969,166600.0
2011-06-15 12:30:00,79.33,79.5,79.29,79.47,87900.0,51.8034,51.9144,51.7773,51.8948,87900.0
2011-06-15 13:00:00,79.48,79.63,79.41,79.62,148900.0,51.9013,51.9993,51.8556,51.9928,148900.0
2011-06-15 13:30:00,79.62,79.63,79.44,79.59,132300.0,51.9928,51.9993,51.8752,51.9732,132300.0
2011-06-15 14:00:00,79.58,79.63,79.49,79.51,144700.0,51.9666,51.9993,51.9079,51.9209,144700.0
2011-06-15 14:30:00,79.51,79.6,79.36,79.45,159000.0,51.9209,51.9797,51.823,51.8818,159000.0
2011-06-15 15:00:00,79.44,79.69,79.37,79.65,211400.0,51.8752,52.0385,51.8295,52.0124,211400.0
2011-06-15 15:30:00,79.65,79.82,79.62,79.64,341800.0,52.0124,52.1234,51.9928,52.0058,341800.0
2011-06-16 09:30:00,79.57,79.92,79.48,79.6,262700.0,51.9601,52.1887,51.9013,51.9797,262700.0
2011-06-16 10:00:00,79.61,79.8,79.3,79.64,271800.0,51.9862,52.1103,51.7838,52.0058,271800.0
2011-06-16 10:30:00,79.64,79.93,79.64,79.73,168800.0,52.0058,52.1952,52.0058,52.0646,168800.0
2011-06-16 11:00:00,79.73,80.11,79.66,80.1,169100.0,52.0646,52.3127,52.0189,52.3062,169100.0
2011-06-16 11:30:00,80.09,80.12,79.92,80.07,104100.0,52.2997,52.3193,52.1887,52.2866,104100.0
2011-06-16 12:00:00,80.08,80.35,80.04,80.32,94300.0,52.2931,52.4695,52.267,52.4499,94300.0
2011-06-16 12:30:00,80.31,80.35,80.18,80.18,61300.0,52.4433,52.4695,52.3585,52.3585,61300.0
2011-06-16 13:00:00,80.17,80.17,79.99,80.09,128600.0,52.3519,52.3519,52.2344,52.2997,128600.0
2011-06-16 13:30:00,80.1,80.15,79.98,79.99,112900.0,52.3062,52.3389,52.2278,52.2344,112900.0
2011-06-16 14:00:00,79.99,80.14,79.98,80.12,98400.0,52.2344,52.3323,52.2278,52.3193,98400.0
2011-06-16 14:30:00,80.1,80.13,79.99,80.04,252500.0,52.3062,52.3258,52.2344,52.267,252500.0
2011-06-16 15:00:00,80.05,80.08,79.99,79.99,161600.0,52.2736,52.2931,52.2344,52.2344,161600.0
2011-06-16 15:30:00,79.99,80.03,79.86,79.91,405600.0,52.2344,52.2605,52.1495,52.1821,405600.0
2011-06-17 09:30:00,80.47,80.99,80.16,80.98,401300.0,52.5478,52.8874,52.3454,52.8809,401300.0
2011-06-17 10:00:00,80.98,81.15,80.56,80.58,187100.0,52.8809,52.9919,52.6066,52.6197,187100.0
2011-06-17 10:30:00,80.58,80.59,80.11,80.14,279600.0,52.6197,52.6262,52.3127,52.3323,279600.0
2011-06-17 11:00:00,80.15,80.2,79.99,80.04,132700.0,52.3389,52.3715,52.2344,52.267,132700.0
2011-06-17 11:30:00,80.04,80.11,79.99,80.11,103200.0,52.267,52.3127,52.2344,52.3127,103200.0
2011-06-17 12:00:00,80.11,80.12,79.99,80.04,82500.0,52.3127,52.3193,52.2344,52.267,82500.0
2011-06-17 12:30:00,80.04,80.06,79.99,80.01,160800.0,52.267,52.2801,52.2344,52.2474,160800.0
2011-06-17 13:00:00,80.01,80.08,79.97,80.04,185400.0,52.2474,52.2931,52.2213,52.267,185400.0
2011-06-17 13:30:00,80.04,80.18,79.99,80.0,80400.0,52.267,52.3585,52.2344,52.2409,80400.0
2011-06-17 14:00:00,79.99,80.14,79.99,80.12,163100.0,52.2344,52.3323,52.2344,52.3193,163100.0
2011-06-17 14:30:00,80.12,80.14,79.9,79.96,237900.0,52.3193,52.3323,52.1756,52.2148,237900.0
2011-06-17 15:00:00,79.97,80.02,79.79,79.91,301200.0,52.2213,52.254,52.1038,52.1821,301200.0
2011-06-17 15:30:00,79.91,80.02,79.9,80.0,457300.0,52.1821,52.254,52.1756,52.2409,457300.0
2011-06-20 09:30:00,79.72,80.69,79.72,80.68,115800.0,52.0581,52.6915,52.0581,52.685,115800.0
2011-06-20 10:00:00,80.69,80.75,80.46,80.52,125700.0,52.6915,52.7307,52.5413,52.5805,125700.0
2011-06-20 10:30:00,80.52,80.77,80.52,80.59,282600.0,52.5805,52.7437,52.5805,52.6262,282600.0
2011-06-20 11:00:00,80.59,80.6,80.21,80.5,155900.0,52.6262,52.6327,52.378,52.5674,155900.0
2011-06-20 11:30:00,80.5,80.8,80.48,80.72,90700.0,52.5674,52.7633,52.5544,52.7111,90700.0
2011-06-20 12:00:00,80.74,80.81,80.67,80.81,81400.0,52.7241,52.7698,52.6784,52.7698,81400.0
2011-06-20 12:30:00,80.82,80.83,80.71,80.77,95700.0,52.7764,52.7829,52.7045,52.7437,95700.0
2011-06-20 13:00:00,80.77,80.79,80.63,80.65,67500.0,52.7437,52.7568,52.6523,52.6654,67500.0
2011-06-20 13:30:00,80.65,80.69,80.44,80.46,50000.0,52.6654,52.6915,52.5282,52.5413,50000.0
2011-06-20 14:00:00,80.45,80.55,80.4,80.41,87400.0,52.5348,52.6001,52.5021,52.5086,87400.0
2011-06-20 14:30:00,80.41,80.6,80.39,80.59,65700.0,52.5086,52.6327,52.4956,52.6262,65700.0
2011-06-20 15:00:00,80.59,80.59,80.39,80.46,119800.0,52.6262,52.6262,52.4956,52.5413,119800.0
2011-06-20 15:30:00,80.45,80.53,80.22,80.37,331300.0,52.5348,52.587,52.3846,52.4825,331300.0
2011-06-21 09:30:00,80.71,80.95,80.52,80.55,134000.0,52.7045,52.8613,52.5805,52.6001,134000.0
2011-06-21 10:00:00,80.56,80.71,80.37,80.39,155400.0,52.6066,52.7045,52.4825,52.4956,155400.0
2011-06-21 10:30:00,80.38,80.39,80.19,80.3,112900.0,52.4891,52.4956,52.365,52.4368,112900.0
2011-06-21 11:00:00,80.3,80.64,80.28,80.62,121700.0,52.4368,52.6588,52.4238,52.6458,121700.0
2011-06-21 11:30:00,80.61,80.81,80.59,80.68,95500.0,52.6392,52.7698,52.6262,52.685,95500.0
2011-06-21 12:00:00,80.69,80.74,80.56,80.6,120000.0,52.6915,52.7241,52.6066,52.6327,120000.0
2011-06-21 12:30:00,80.62,80.69,80.58,80.64,92400.0,52.6458,52.6915,52.6197,52.6588,92400.0
2011-06-21 13:00:00,80.63,80.67,80.47,80.58,70100.0,52.6523,52.6784,52.5478,52.6197,70100.0
2011-06-21 13:30:00,80.58,80.65,80.55,80.59,52400.0,52.6197,52.6654,52.6001,52.6262,52400.0
2011-06-21 14:00:00,80.6,80.64,80.54,80.61,83900.0,52.6327,52.6588,52.5935,52.6392,83900.0
2011-06-21 14:30:00,80.62,80.73,80.59,80.66,119000.0,52.6458,52.7176,52.6262,52.6719,119000.0
2011-06-21 15:00:00,80.66,80.79,80.64,80.67,217400.0,52.6719,52.7568,52.6588,52.6784,217400.0
2011-06-21 15:30:00,80.66,80.72,80.62,80.65,330900.0,52.6719,52.7111,52.6458,52.6654,330900.0
2011-06-22 09:30:00,80.64,80.93,80.48,80.84,88700.0,52.6588,52.8482,52.5544,52.7894,88700.0
2011-06-22 10:00:00,80.84,80.94,80.58,80.62,89800.0,52.7894,52.8547,52.6197,52.6458,89800.0
2011-06-22 10:30:00,80.62,80.75,80.55,80.69,189600.0,52.6458,52.7307,52.6001,52.6915,189600.0
2011-06-22 11:00:00,80.69,80.7,80.6,80.66,97600.0,52.6915,52.698,52.6327,52.6719,97600.0
2011-06-22 11:30:00,80.66,80.66,80.57,80.63,48600.0,52.6719,52.6719,52.6131,52.6523,48600.0
2011-06-22 12:00:00,80.61,80.69,80.56,80.69,111600.0,52.6392,52.6915,52.6066,52.6915,111600.0
2011-06-22 12:30:00,80.69,80.7,80.55,80.61,97500.0,52.6915,52.698,52.6001,52.6392,97500.0
2011-06-22 13:00:00,80.6,80.62,80.55,80.56,45100.0,52.6327,52.6458,52.6001,52.6066,45100.0
2011-06-22 13:30:00,80.56,80.6,80.48,80.5,58600.0,52.6066,52.6327,52.5544,52.5674,58600.0
2011-06-22 14:00:00,80.5,80.51,80.26,80.26,173600.0,52.5674,52.5739,52.4107,52.4107,173600.0
2011-06-22 14:30:00,80.27,80.42,80.21,80.26,128800.0,52.4172,52.5152,52.378,52.4107,128800.0
2011-06-22 15:00:00,80.27,80.37,80.26,80.33,149200.0,52.4172,52.4825,52.4107,52.4564,149200.0
2011-06-22 15:30:00,80.33,80.33,79.95,80.05,288600.0,52.4564,52.4564,52.2083,52.2736,288600.0
2011-06-23 09:30:00,79.88,80.04,79.04,79.18,137400.0,52.1625,52.267,51.614,51.7054,137400.0
2011-06-23 10:00:00,79.2,79.39,78.87,78.95,131200.0,51.7185,51.8426,51.503,51.5552,131200.0
2011-06-23 10:30:00,78.95,78.98,78.57,78.83,186500.0,51.5552,51.5748,51.3071,51.4769,186500.0
2011-06-23 11:00:00,78.83,78.86,78.68,78.82,100700.0,51.4769,51.4965,51.3789,51.4704,100700.0
2011-06-23 11:30:00,78.79,79.01,78.78,78.98,80700.0,51.4508,51.5944,51.4442,51.5748,80700.0
2011-06-23 12:00:00,78.98,79.04,78.9,78.92,89800.0,51.5748,51.614,51.5226,51.5357,89800.0
2011-06-23 12:30:00,78.91,79.27,78.9,79.26,64800.0,51.5291,51.7642,51.5226,51.7577,64800.0
2011-06-23 13:00:00,79.28,79.41,79.21,79.39,70700.0,51.7707,51.8556,51.725,51.8426,70700.0
2011-06-23 13:30:00,79.4,79.48,79.17,79.31,88400.0,51.8491,51.9013,51.6989,51.7903,88400.0
2011-06-23 14:00:00,79.31,79.31,79.09,79.17,97800.0,51.7903,51.7903,51.6467,51.6989,97800.0
2011-06-23 14:30:00,79.18,79.69,79.05,79.67,105500.0,51.7054,52.0385,51.6205,52.0254,105500.0
2011-06-23 15:00:00,79.62,79.83,79.38,79.68,228500.0,51.9928,52.1299,51.836,52.0319,228500.0
2011-06-23 15:30:00,79.65,79.76,79.35,79.71,331900.0,52.0124,52.0842,51.8165,52.0515,331900.0
2011-06-24 09:30:00,79.78,79.81,79.44,79.49,157000.0,52.0972,52.1168,51.8752,51.9079,157000.0
2011-06-24 10:00:00,79.49,79.5,79.12,79.27,113200.0,51.9079,51.9144,51.6663,51.7642,113200.0
2011-06-24 10:30:00,79.25,79.53,79.22,79.38,123100.0,51.7511,51.934,51.7316,51.836,123100.0
2011-06-24 11:00:00,79.37,79.48,79.29,79.48,80400.0,51.8295,51.9013,51.7773,51.9013,80400.0
2011-06-24 11:30:00,79.48,79.54,79.4,79.46,73600.0,51.9013,51.9405,51.8491,51.8883,73600.0
2011-06-24 12:00:00,79.46,79.64,79.45,79.61,64500.0,51.8883,52.0058,51.8818,51.9862,64500.0
2011-06-24 12:30:00,79.6,79.77,79.47,79.61,74800.0,51.9797,52.0907,51.8948,51.9862,74800.0
2011-06-24 13:00:00,79.62,79.62,79.41,79.42,98500.0,51.9928,51.9928,51.8556,51.8622,98500.0
2011-06-24 13:30:00,79.43,79.59,79.29,79.51,105100.0,51.8687,51.9732,51.7773,51.9209,105100.0
2011-06-24 14:00:00,79.51,79.57,79.38,79.54,61300.0,51.9209,51.9601,51.836,51.9405,61300.0
2011-06-24 14:30:00,79.53,79.66,79.45,79.56,75300.0,51.934,52.0189,51.8818,51.9536,75300.0
2011-06-24 15:00:00,79.57,79.57,79.34,79.44,128000.0,51.9601,51.9601,51.8099,51.8752,128000.0
2011-06-24 15:30:00,79.44,79.55,79.17,79.21,315100.0,51.8752,51.9471,51.6989,51.725,315100.0
2011-06-27 09:30:00,79.43,79.94,79.03,79.05,106000.0,51.8687,52.2017,51.6075,51.6205,106000.0
2011-06-27 10:00:00,79.07,79.3,79.06,79.22,110400.0,51.6336,51.7838,51.6271,51.7316,110400.0
2011-06-27 10:30:00,79.23,79.26,79.1,79.13,92200.0,51.7381,51.7577,51.6532,51.6728,92200.0
2011-06-27 11:00:00,79.15,79.22,79.06,79.15,71400.0,51.6858,51.7316,51.6271,51.6858,71400.0
2011-06-27 11:30:00,79.16,79.46,79.12,79.39,38900.0,51.6924,51.8883,51.6663,51.8426,38900.0
2011-06-27 12:00:00,79.4,79.4,79.28,79.36,40800.0,51.8491,51.8491,51.7707,51.823,40800.0
2011-06-27 12:30:00,79.37,79.37,79.3,79.36,49000.0,51.8295,51.8295,51.7838,51.823,49000.0
2011-06-27 13:00:00,79.35,79.44,79.3,79.33,53600.0,51.8165,51.8752,51.7838,51.8034,53600.0
2011-06-27 13:30:00,79.33,79.47,79.28,79.38,37200.0,51.8034,51.8948,51.7707,51.836,37200.0
2011-06-27 14:00:00,79.39,79.83,79.39,79.8,83900.0,51.8426,52.1299,51.8426,52.1103,83900.0
2011-06-27 14:30:00,79.81,79.89,79.73,79.78,103800.0,52.1168,52.1691,52.0646,52.0972,103800.0
2011-06-27 15:00:00,79.78,79.81,79.61,79.65,102100.0,52.0972,52.1168,51.9862,52.0124,102100.0
2011-06-27 15:30:00,79.65,79.74,79.63,79.65,184900.0,52.0124,52.0711,51.9993,52.0124,184900.0
2011-06-28 09:30:00,79.79,79.84,79.45,79.59,95100.0,52.1038,52.1364,51.8818,51.9732,95100.0
2011-06-28 10:00:00,79.6,79.8,79.56,79.59,103400.0,51.9797,52.1103,51.9536,51.9732,103400.0
2011-06-28 10:30:00,79.59,79.59,79.24,79.33,129700.0,51.9732,51.9732,51.7446,51.8034,129700.0
2011-06-28 11:00:00,79.32,79.44,79.26,79.26,104400.0,51.7969,51.8752,51.7577,51.7577,104400.0
2011-06-28 11:30:00,79.27,79.44,79.26,79.42,88400.0,51.7642,51.8752,51.7577,51.8622,88400.0
2011-06-28 12:00:00,79.42,79.5,79.4,79.46,67600.0,51.8622,51.9144,51.8491,51.8883,67600.0
2011-06-28 12:30:00,79.46,79.5,79.37,79.42,100200.0,51.8883,51.9144,51.8295,51.8622,100200.0
2011-06-28 13:00:00,79.43,79.51,79.41,79.49,87800.0,51.8687,51.9209,51.8556,51.9079,87800.0
2011-06-28 13:30:00,79.49,79.5,79.42,79.44,83000.0,51.9079,51.9144,51.8622,51.8752,83000.0
2011-06-28 14:00:00,79.44,79.46,79.32,79.44,65600.0,51.8752,51.8883,51.7969,51.8752,65600.0
2011-06-28 14:30:00,79.43,79.43,79.3,79.35,125800.0,51.8687,51.8687,51.7838,51.8165,125800.0
2011-06-28 15:00:00,79.36,79.41,79.31,79.34,157700.0,51.823,51.8556,51.7903,51.8099,157700.0
2011-06-28 15:30:00,79.34,79.45,79.33,79.43,279200.0,51.8099,51.8818,51.8034,51.8687,279200.0
2011-06-29 09:30:00,79.65,79.94,79.55,79.85,142500.0,52.0124,52.2017,51.9471,52.143,142500.0
2011-06-29 10:00:00,79.85,80.0,79.7,79.94,134000.0,52.143,52.2409,52.045,52.2017,134000.0
2011-06-29 10:30:00,79.93,80.0,79.86,80.0,105500.0,52.1952,52.2409,52.1495,52.2409,105500.0
2011-06-29 11:00:00,80.0,80.35,80.0,80.27,127100.0,52.2409,52.4695,52.2409,52.4172,127100.0
2011-06-29 11:30:00,80.27,80.32,80.03,80.03,105300.0,52.4172,52.4499,52.2605,52.2605,105300.0
2011-06-29 12:00:00,80.03,80.32,80.03,80.32,70300.0,52.2605,52.4499,52.2605,52.4499,70300.0
2011-06-29 12:30:00,80.32,80.37,80.3,80.33,48900.0,52.4499,52.4825,52.4368,52.4564,48900.0
2011-06-29 13:00:00,80.33,80.47,80.29,80.3,62600.0,52.4564,52.5478,52.4303,52.4368,62600.0
2011-06-29 13:30:00,80.3,80.48,80.29,80.44,66000.0,52.4368,52.5544,52.4303,52.5282,66000.0
2011-06-29 14:00:00,80.43,80.49,80.23,80.33,100100.0,52.5217,52.5609,52.3911,52.4564,100100.0
2011-06-29 14:30:00,80.34,80.49,80.3,80.49,73000.0,52.4629,52.5609,52.4368,52.5609,73000.0
2011-06-29 15:00:00,80.49,80.61,80.46,80.55,100400.0,52.5609,52.6392,52.5413,52.6001,100400.0
2011-06-29 15:30:00,80.55,80.62,80.35,80.37,289300.0,52.6001,52.6458,52.4695,52.4825,289300.0
2011-06-30 09:30:00,80.4,81.1,80.09,80.89,167400.0,52.5021,52.9592,52.2997,52.8221,167400.0
2011-06-30 10:00:00,80.9,81.27,80.9,80.95,137100.0,52.8286,53.0702,52.8286,52.8613,137100.0
2011-06-30 10:30:00,80.94,81.04,80.89,80.98,112000.0,52.8547,52.92,52.8221,52.8809,112000.0
2011-06-30 11:00:00,80.98,81.13,80.79,80.81,103500.0,52.8809,52.9788,52.7568,52.7698,103500.0
2011-06-30 11:30:00,80.83,81.04,80.83,80.88,56000.0,52.7829,52.92,52.7829,52.8156,56000.0
2011-06-30 12:00:00,80.89,81.0,80.87,80.94,50000.0,52.8221,52.8939,52.809,52.8547,50000.0
2011-06-30 12:30:00,80.93,81.08,80.89,80.99,81700.0,52.8482,52.9462,52.8221,52.8874,81700.0
2011-06-30 13:00:00,80.99,81.04,80.87,80.92,49600.0,52.8874,52.92,52.809,52.8417,49600.0
2011-06-30 13:30:00,80.91,80.98,80.88,80.96,45000.0,52.8351,52.8809,52.8156,52.8678,45000.0
2011-06-30 14:00:00,80.97,81.06,80.92,80.92,42000.0,52.8743,52.9331,52.8417,52.8417,42000.0
2011-06-30 14:30:00,80.93,81.0,80.9,80.94,81000.0,52.8482,52.8939,52.8286,52.8547,81000.0
2011-06-30 15:00:00,80.94,80.95,80.84,80.89,63900.0,52.8547,52.8613,52.7894,52.8221,63900.0
2011-06-30 15:30:00,80.9,81.03,80.9,80.97,323600.0,52.8286,52.9135,52.8286,52.8743,323600.0
2011-07-01 09:30:00,80.87,81.09,80.69,80.96,94000.0,52.809,52.9527,52.6915,52.8678,94000.0
2011-07-01 10:00:00,81.0,81.81,81.0,81.58,189600.0,52.8939,53.4229,52.8939,53.2727,189600.0
2011-07-01 10:30:00,81.59,81.98,81.57,81.63,122100.0,53.2792,53.5339,53.2661,53.3053,122100.0
2011-07-01 11:00:00,81.63,81.65,81.49,81.55,44500.0,53.3053,53.3184,53.2139,53.2531,44500.0
2011-07-01 11:30:00,81.55,81.6,81.5,81.51,39500.0,53.2531,53.2857,53.2204,53.227,39500.0
2011-07-01 12:00:00,81.52,81.81,81.5,81.81,67300.0,53.2335,53.4229,53.2204,53.4229,67300.0
2011-07-01 12:30:00,81.81,81.91,81.79,81.91,66200.0,53.4229,53.4882,53.4098,53.4882,66200.0
2011-07-01 13:00:00,81.9,82.0,81.9,81.9,68500.0,53.4816,53.5469,53.4816,53.4816,68500.0
2011-07-01 13:30:00,81.89,81.98,81.85,81.87,44400.0,53.4751,53.5339,53.449,53.462,44400.0
2011-07-01 14:00:00,81.86,81.88,81.79,81.85,33000.0,53.4555,53.4686,53.4098,53.449,33000.0
2011-07-01 14:30:00,81.85,81.95,81.75,81.94,65600.0,53.449,53.5143,53.3837,53.5078,65600.0
2011-07-01 15:00:00,81.94,81.96,81.89,81.94,59100.0,53.5078,53.5208,53.4751,53.5078,59100.0
2011-07-01 15:30:00,81.93,82.01,81.91,81.95,167700.0,53.5012,53.5535,53.4882,53.5143,167700.0
2011-07-05 09:30:00,81.63,81.63,81.16,81.31,131400.0,53.3053,53.3053,52.9984,53.0964,131400.0
2011-07-05 10:00:00,81.31,81.37,80.96,81.1,134100.0,53.0964,53.1355,52.8678,52.9592,134100.0
2011-07-05 10:30:00,81.08,81.28,81.04,81.14,69000.0,52.9462,53.0768,52.92,52.9853,69000.0
2011-07-05 11:00:00,81.15,81.24,80.94,81.23,67100.0,52.9919,53.0506,52.8547,53.0441,67100.0
2011-07-05 11:30:00,81.23,81.33,81.14,81.26,58300.0,53.0441,53.1094,52.9853,53.0637,58300.0
2011-07-05 12:00:00,81.27,81.3,81.2,81.26,52500.0,53.0702,53.0898,53.0245,53.0637,52500.0
2011-07-05 12:30:00,81.26,81.33,81.12,81.21,60000.0,53.0637,53.1094,52.9723,53.0311,60000.0
2011-07-05 13:00:00,81.2,81.22,81.02,81.03,70600.0,53.0245,53.0376,52.907,52.9135,70600.0
2011-07-05 13:30:00,81.04,81.05,80.92,81.05,70400.0,52.92,52.9266,52.8417,52.9266,70400.0
2011-07-05 14:00:00,81.06,81.07,80.64,80.7,117000.0,52.9331,52.9396,52.6588,52.698,117000.0
2011-07-05 14:30:00,80.7,81.03,80.69,81.03,64700.0,52.698,52.9135,52.6915,52.9135,64700.0
2011-07-05 15:00:00,81.02,81.17,80.95,81.16,85700.0,52.907,53.0049,52.8613,52.9984,85700.0
2011-07-05 15:30:00,81.15,81.2,80.91,81.0,182900.0,52.9919,53.0245,52.8351,52.8939,182900.0
2011-07-06 09:30:00,80.97,81.68,80.93,81.57,147200.0,52.8743,53.338,52.8482,53.2661,147200.0
2011-07-06 10:00:00,81.57,81.65,81.35,81.5,117200.0,53.2661,53.3184,53.1225,53.2204,117200.0
2011-07-06 10:30:00,81.5,81.51,81.15,81.17,167200.0,53.2204,53.227,52.9919,53.0049,167200.0
2011-07-06 11:00:00,81.17,81.33,81.0,81.18,244200.0,53.0049,53.1094,52.8939,53.0115,244200.0
2011-07-06 11:30:00,81.18,81.27,81.11,81.2,144900.0,53.0115,53.0702,52.9658,53.0245,144900.0
2011-07-06 12:00:00,81.2,81.34,81.17,81.34,158900.0,53.0245,53.1159,53.0049,53.1159,158900.0
2011-07-06 12:30:00,81.35,81.93,81.33,81.88,126200.0,53.1225,53.5012,53.1094,53.4686,126200.0
2011-07-06 13:00:00,81.87,81.89,81.34,81.4,119300.0,53.462,53.4751,53.1159,53.1551,119300.0
2011-07-06 13:30:00,81.4,81.47,81.27,81.42,113900.0,53.1551,53.2008,53.0702,53.1682,113900.0
2011-07-06 14:00:00,81.43,81.49,81.24,81.38,153300.0,53.1747,53.2139,53.0506,53.1421,153300.0
2011-07-06 14:30:00,81.39,81.68,81.37,81.38,145300.0,53.1486,53.338,53.1355,53.1421,145300.0
2011-07-06 15:00:00,81.38,81.55,81.32,81.52,189200.0,53.1421,53.2531,53.1029,53.2335,189200.0
2011-07-06 15:30:00,81.51,81.65,81.48,81.61,300600.0,53.227,53.3184,53.2074,53.2923,300600.0
2011-07-07 09:30:00,82.23,82.23,81.29,81.77,239600.0,53.6971,53.6971,53.0833,53.3967,239600.0
2011-07-07 10:00:00,81.76,81.83,81.24,81.43,111000.0,53.3902,53.4359,53.0506,53.1747,111000.0
2011-07-07 10:30:00,81.44,81.68,81.44,81.65,92500.0,53.1812,53.338,53.1812,53.3184,92500.0
2011-07-07 11:00:00,81.65,81.67,81.43,81.43,149800.0,53.3184,53.3314,53.1747,53.1747,149800.0
2011-07-07 11:30:00,81.43,81.6,81.4,81.44,47800.0,53.1747,53.2857,53.1551,53.1812,47800.0
2011-07-07 12:00:00,81.44,81.47,81.4,81.45,45500.0,53.1812,53.2008,53.1551,53.1878,45500.0
2011-07-07 12:30:00,81.45,81.49,81.33,81.36,57500.0,53.1878,53.2139,53.1094,53.129,57500.0
2011-07-07 13:00:00,81.37,81.47,81.34,81.46,50700.0,53.1355,53.2008,53.1159,53.1943,50700.0
2011-07-07 13:30:00,81.46,81.52,81.44,81.51,61500.0,53.1943,53.2335,53.1812,53.227,61500.0
2011-07-07 14:00:00,81.5,81.62,81.5,81.6,99700.0,53.2204,53.2988,53.2204,53.2857,99700.0
2011-07-07 14:30:00,81.61,81.73,81.6,81.66,145400.0,53.2923,53.3706,53.2857,53.3249,145400.0
2011-07-07 15:00:00,81.65,81.65,81.42,81.44,176300.0,53.3184,53.3184,53.1682,53.1812,176300.0
2011-07-07 15:30:00,81.43,81.52,81.36,81.38,330500.0,53.1747,53.2335,53.129,53.1421,330500.0
2011-07-08 09:30:00,80.59,81.03,80.59,80.98,245600.0,52.6262,52.9135,52.6262,52.8809,245600.0
2011-07-08 10:00:00,80.96,80.96,80.53,80.7,184800.0,52.8678,52.8678,52.587,52.698,184800.0
2011-07-08 10:30:00,80.7,80.7,80.53,80.62,129500.0,52.698,52.698,52.587,52.6458,129500.0
2011-07-08 11:00:00,80.61,80.61,80.32,80.4,136100.0,52.6392,52.6392,52.4499,52.5021,136100.0
2011-07-08 11:30:00,80.4,80.61,80.31,80.45,88200.0,52.5021,52.6392,52.4433,52.5348,88200.0
2011-07-08 12:00:00,80.45,80.46,80.35,80.37,37200.0,52.5348,52.5413,52.4695,52.4825,37200.0
2011-07-08 12:30:00,80.36,80.61,80.31,80.48,87700.0,52.476,52.6392,52.4433,52.5544,87700.0
2011-07-08 13:00:00,80.48,80.58,80.43,80.58,108700.0,52.5544,52.6197,52.5217,52.6197,108700.0
2011-07-08 13:30:00,80.58,80.59,80.44,80.44,88500.0,52.6197,52.6262,52.5282,52.5282,88500.0
2011-07-08 14:00:00,80.42,80.49,80.4,80.47,47900.0,52.5152,52.5609,52.5021,52.5478,47900.0
2011-07-08 14:30:00,80.48,80.52,80.35,80.43,170400.0,52.5544,52.5805,52.4695,52.5217,170400.0
2011-07-08 15:00:00,80.44,80.56,80.43,80.51,175100.0,52.5282,52.6066,52.5217,52.5739,175100.0
2011-07-08 15:30:00,80.5,80.63,80.49,80.52,288600.0,52.5674,52.6523,52.5609,52.5805,288600.0
2011-07-11 09:30:00,79.73,79.85,79.53,79.66,209100.0,52.0646,52.143,51.934,52.0189,209100.0
2011-07-11 10:00:00,79.65,79.85,79.53,79.56,170900.0,52.0124,52.143,51.934,51.9536,170900.0
2011-07-11 10:30:00,79.56,79.74,79.51,79.72,165900.0,51.9536,52.0711,51.9209,52.0581,165900.0
2011-07-11 11:00:00,79.72,80.07,79.69,80.01,131100.0,52.0581,52.2866,52.0385,52.2474,131100.0
2011-07-11 11:30:00,80.0,80.1,79.94,79.97,75100.0,52.2409,52.3062,52.2017,52.2213,75100.0
2011-07-11 12:00:00,79.98,80.05,79.89,80.04,72200.0,52.2278,52.2736,52.1691,52.267,72200.0
2011-07-11 12:30:00,80.04,80.1,79.99,80.05,60800.0,52.267,52.3062,52.2344,52.2736,60800.0
2011-07-11 13:00:00,80.06,80.11,79.9,80.01,57000.0,52.2801,52.3127,52.1756,52.2474,57000.0
2011-07-11 13:30:00,80.01,80.06,79.91,80.06,66500.0,52.2474,52.2801,52.1821,52.2801,66500.0
2011-07-11 14:00:00,80.06,80.09,79.83,79.84,92900.0,52.2801,52.2997,52.1299,52.1364,92900.0
2011-07-11 14:30:00,79.84,79.99,79.78,79.85,100600.0,52.1364,52.2344,52.0972,52.143,100600.0
2011-07-11 15:00:00,79.86,80.0,79.81,80.0,118100.0,52.1495,52.2409,52.1168,52.2409,118100.0
2011-07-11 15:30:00,79.99,80.02,79.89,80.0,278000.0,52.2344,52.254,52.1691,52.2409,278000.0
2011-07-12 09:30:00,79.87,80.0,79.56,79.78,142700.0,52.156,52.2409,51.9536,52.0972,142700.0
2011-07-12 10:00:00,79.76,79.89,79.55,79.68,86800.0,52.0842,52.1691,51.9471,52.0319,86800.0
2011-07-12 10:30:00,79.69,79.78,79.4,79.41,141800.0,52.0385,52.0972,51.8491,51.8556,141800.0
2011-07-12 11:00:00,79.41,79.74,79.3,79.7,105200.0,51.8556,52.0711,51.7838,52.045,105200.0
2011-07-12 11:30:00,79.68,79.89,79.68,79.82,55500.0,52.0319,52.1691,52.0319,52.1234,55500.0
2011-07-12 12:00:00,79.82,79.82,79.69,79.72,67900.0,52.1234,52.1234,52.0385,52.0581,67900.0
2011-07-12 12:30:00,79.72,79.73,79.51,79.67,55000.0,52.0581,52.0646,51.9209,52.0254,55000.0
2011-07-12 13:00:00,79.67,79.73,79.38,79.39,123000.0,52.0254,52.0646,51.836,51.8426,123000.0
2011-07-12 13:30:00,79.36,79.38,79.25,79.26,68700.0,51.823,51.836,51.7511,51.7577,68700.0
2011-07-12 14:00:00,79.27,79.82,79.26,79.74,105900.0,51.7642,52.1234,51.7577,52.0711,105900.0
2011-07-12 14:30:00,79.75,79.84,79.62,79.8,152300.0,52.0777,52.1364,51.9928,52.1103,152300.0
2011-07-12 15:00:00,79.8,79.89,79.7,79.79,146100.0,52.1103,52.1691,52.045,52.1038,146100.0
2011-07-12 15:30:00,79.79,79.82,79.56,79.7,370800.0,52.1038,52.1234,51.9536,52.045,370800.0
2011-07-13 09:30:00,80.07,80.35,79.75,80.26,296800.0,52.2866,52.4695,52.0777,52.4107,296800.0
2011-07-13 10:00:00,80.25,80.88,80.25,80.64,200000.0,52.4042,52.8156,52.4042,52.6588,200000.0
2011-07-13 10:30:00,80.66,80.8,80.5,80.57,114200.0,52.6719,52.7633,52.5674,52.6131,114200.0
2011-07-13 11:00:00,80.58,80.59,80.29,80.3,86100.0,52.6197,52.6262,52.4303,52.4368,86100.0
2011-07-13 11:30:00,80.3,80.3,80.16,80.18,49000.0,52.4368,52.4368,52.3454,52.3585,49000.0
2011-07-13 12:00:00,80.19,80.27,80.12,80.18,59000.0,52.365,52.4172,52.3193,52.3585,59000.0
2011-07-13 12:30:00,80.19,80.23,80.08,80.09,70400.0,52.365,52.3911,52.2931,52.2997,70400.0
2011-07-13 13:00:00,80.09,80.09,79.83,79.89,42600.0,52.2997,52.2997,52.1299,52.1691,42600.0
2011-07-13 13:30:00,79.9,80.09,79.83,79.85,166800.0,52.1756,52.2997,52.1299,52.143,166800.0
2011-07-13 14:00:00,79.84,79.9,79.57,79.59,72300.0,52.1364,52.1756,51.9601,51.9732,72300.0
2011-07-13 14:30:00,79.59,79.85,79.58,79.79,81000.0,51.9732,52.143,51.9666,52.1038,81000.0
2011-07-13 15:00:00,79.79,79.89,79.52,79.63,68700.0,52.1038,52.1691,51.9275,51.9993,68700.0
2011-07-13 15:30:00,79.62,79.7,79.44,79.65,182500.0,51.9928,52.045,51.8752,52.0124,182500.0
2011-07-14 09:30:00,79.31,79.72,79.1,79.66,128300.0,51.7903,52.0581,51.6532,52.0189,128300.0
2011-07-14 10:00:00,79.66,79.68,79.44,79.63,50000.0,52.0189,52.0319,51.8752,51.9993,50000.0
2011-07-14 10:30:00,79.64,79.65,79.16,79.18,123800.0,52.0058,52.0124,51.6924,51.7054,123800.0
2011-07-14 11:00:00,79.17,79.4,79.17,79.38,67700.0,51.6989,51.8491,51.6989,51.836,67700.0
2011-07-14 11:30:00,79.39,79.4,79.16,79.29,135000.0,51.8426,51.8491,51.6924,51.7773,135000.0
2011-07-14 12:00:00,79.28,79.29,79.05,79.13,50800.0,51.7707,51.7773,51.6205,51.6728,50800.0
2011-07-14 12:30:00,79.15,79.27,79.05,79.1,55400.0,51.6858,51.7642,51.6205,51.6532,55400.0
2011-07-14 13:00:00,79.08,79.25,78.94,79.24,89900.0,51.6401,51.7511,51.5487,51.7446,89900.0
2011-07-14 13:30:00,79.25,79.46,79.15,79.32,116900.0,51.7511,51.8883,51.6858,51.7969,116900.0
2011-07-14 14:00:00,79.32,79.51,79.24,79.47,182500.0,51.7969,51.9209,51.7446,51.8948,182500.0
2011-07-14 14:30:00,79.47,79.49,79.29,79.35,145600.0,51.8948,51.9079,51.7773,51.8165,145600.0
2011-07-14 15:00:00,79.35,79.41,79.03,79.17,103500.0,51.8165,51.8556,51.6075,51.6989,103500.0
2011-07-14 15:30:00,79.16,79.28,79.03,79.19,246700.0,51.6924,51.7707,51.6075,51.712,246700.0
2011-07-15 09:30:00,79.46,79.46,78.64,78.81,327900.0,51.8883,51.8883,51.3528,51.4638,327900.0
2011-07-15 10:00:00,78.81,79.16,78.47,78.57,129900.0,51.4638,51.6924,51.2418,51.3071,129900.0
2011-07-15 10:30:00,78.58,78.64,78.41,78.44,129200.0,51.3136,51.3528,51.2026,51.2222,129200.0
2011-07-15 11:00:00,78.45,78.46,78.21,78.23,245900.0,51.2287,51.2353,51.072,51.0851,245900.0
2011-07-15 11:30:00,78.23,78.24,77.99,77.99,171500.0,51.0851,51.0916,50.9284,50.9284,171500.0
2011-07-15 12:00:00,77.99,78.32,77.98,78.07,172100.0,50.9284,51.1438,50.9218,50.9806,172100.0
2011-07-15 12:30:00,78.08,78.1,77.7,77.77,160200.0,50.9871,51.0002,50.739,50.7847,160200.0
2011-07-15 13:00:00,77.78,77.93,77.69,77.91,111300.0,50.7912,50.8892,50.7325,50.8761,111300.0
2011-07-15 13:30:00,77.9,77.96,77.82,77.83,70500.0,50.8696,50.9088,50.8173,50.8239,70500.0
2011-07-15 14:00:00,77.84,77.89,77.61,77.67,182400.0,50.8304,50.8631,50.6802,50.7194,182400.0
2011-07-15 14:30:00,77.67,77.83,77.63,77.79,110200.0,50.7194,50.8239,50.6933,50.7978,110200.0
2011-07-15 15:00:00,77.78,78.26,77.76,78.18,121100.0,50.7912,51.1047,50.7782,51.0524,121100.0
2011-07-15 15:30:00,78.19,78.37,78.13,78.36,256900.0,51.059,51.1765,51.0198,51.17,256900.0
2011-07-18 09:30:00,78.12,78.14,77.3,77.38,127900.0,51.0132,51.0263,50.4778,50.53,127900.0
2011-07-18 10:00:00,77.42,77.62,76.96,77.41,219600.0,50.5561,50.6867,50.2558,50.5496,219600.0
2011-07-18 10:30:00,77.39,77.5,77.2,77.36,132300.0,50.5365,50.6084,50.4125,50.517,132300.0
2011-07-18 11:00:00,77.33,77.36,77.15,77.31,70500.0,50.4974,50.517,50.3798,50.4843,70500.0
2011-07-18 11:30:00,77.3,77.31,77.05,77.16,87500.0,50.4778,50.4843,50.3145,50.3864,87500.0
2011-07-18 12:00:00,77.16,77.38,77.15,77.31,72500.0,50.3864,50.53,50.3798,50.4843,72500.0
2011-07-18 12:30:00,77.31,77.37,77.21,77.28,40700.0,50.4843,50.5235,50.419,50.4647,40700.0
2011-07-18 13:00:00,77.28,77.34,77.22,77.28,64200.0,50.4647,50.5039,50.4255,50.4647,64200.0
2011-07-18 13:30:00,77.26,77.48,77.26,77.43,67500.0,50.4517,50.5953,50.4517,50.5627,67500.0
2011-07-18 14:00:00,77.43,77.46,77.32,77.32,45500.0,50.5627,50.5823,50.4908,50.4908,45500.0
2011-07-18 14:30:00,77.32,77.43,77.19,77.42,73700.0,50.4908,50.5627,50.4059,50.5561,73700.0
2011-07-18 15:00:00,77.42,77.5,77.21,77.24,128100.0,50.5561,50.6084,50.419,50.4386,128100.0
2011-07-18 15:30:00,77.25,77.44,77.16,77.42,266500.0,50.4451,50.5692,50.3864,50.5561,266500.0
2011-07-19 09:30:00,77.51,77.81,77.47,77.67,169400.0,50.6149,50.8108,50.5888,50.7194,169400.0
2011-07-19 10:00:00,77.67,78.02,77.67,78.0,98800.0,50.7194,50.9479,50.7194,50.9349,98800.0
2011-07-19 10:30:00,78.0,78.02,77.7,77.7,99900.0,50.9349,50.9479,50.739,50.739,99900.0
2011-07-19 11:00:00,77.7,77.93,77.68,77.89,108000.0,50.739,50.8892,50.7259,50.8631,108000.0
2011-07-19 11:30:00,77.89,78.1,77.86,78.06,126900.0,50.8631,51.0002,50.8435,50.9741,126900.0
2011-07-19 12:00:00,78.06,78.26,78.0,78.25,103000.0,50.9741,51.1047,50.9349,51.0981,103000.0
2011-07-19 12:30:00,78.26,78.36,78.09,78.2,125300.0,51.1047,51.17,50.9937,51.0655,125300.0
2011-07-19 13:00:00,78.19,78.32,78.12,78.32,80700.0,51.059,51.1438,51.0132,51.1438,80700.0
2011-07-19 13:30:00,78.32,78.61,78.24,78.47,135900.0,51.1438,51.3332,51.0916,51.2418,135900.0
2011-07-19 14:00:00,78.48,78.58,78.3,78.39,111600.0,51.2483,51.3136,51.1308,51.1896,111600.0
2011-07-19 14:30:00,78.39,78.63,78.36,78.56,94400.0,51.1896,51.3463,51.17,51.3006,94400.0
2011-07-19 15:00:00,78.57,78.67,78.49,78.52,125700.0,51.3071,51.3724,51.2549,51.2745,125700.0
2011-07-19 15:30:00,78.53,78.57,78.31,78.39,275100.0,51.281,51.3071,51.1373,51.1896,275100.0
2011-07-20 09:30:00,78.4,78.8,78.23,78.29,163600.0,51.1961,51.4573,51.0851,51.1243,163600.0
2011-07-20 10:00:00,78.24,78.49,78.11,78.34,111300.0,51.0916,51.2549,51.0067,51.1569,111300.0
2011-07-20 10:30:00,78.34,78.5,78.25,78.26,127000.0,51.1569,51.2614,51.0981,51.1047,127000.0
2011-07-20 11:00:00,78.28,78.37,78.26,78.31,91100.0,51.1177,51.1765,51.1047,51.1373,91100.0
2011-07-20 11:30:00,78.31,78.41,78.24,78.24,73700.0,51.1373,51.2026,51.0916,51.0916,73700.0
2011-07-20 12:00:00,78.25,78.28,77.99,78.25,219900.0,51.0981,51.1177,50.9284,51.0981,219900.0
2011-07-20 12:30:00,78.26,78.38,78.26,78.34,120200.0,51.1047,51.183,51.1047,51.1569,120200.0
2011-07-20 13:00:00,78.33,78.37,78.28,78.37,38000.0,51.1504,51.1765,51.1177,51.1765,38000.0
2011-07-20 13:30:00,78.36,78.6,78.32,78.6,48500.0,51.17,51.3267,51.1438,51.3267,48500.0
2011-07-20 14:00:00,78.59,78.7,78.58,78.67,45800.0,51.3202,51.392,51.3136,51.3724,45800.0
2011-07-20 14:30:00,78.67,78.71,78.43,78.43,69600.0,51.3724,51.3985,51.2157,51.2157,69600.0
2011-07-20 15:00:00,78.43,78.5,78.3,78.43,86400.0,51.2157,51.2614,51.1308,51.2157,86400.0
2011-07-20 15:30:00,78.43,78.53,78.25,78.35,139500.0,51.2157,51.281,51.0981,51.1634,139500.0
2011-07-21 09:30:00,78.82,79.56,78.59,79.49,160200.0,51.4704,51.9536,51.3202,51.9079,160200.0
2011-07-21 10:00:00,79.45,79.96,79.44,79.95,118800.0,51.8818,52.2148,51.8752,52.2083,118800.0
2011-07-21 10:30:00,79.93,79.98,79.79,79.85,94200.0,52.1952,52.2278,52.1038,52.143,94200.0
2011-07-21 11:00:00,79.83,79.98,79.72,79.75,107500.0,52.1299,52.2278,52.0581,52.0777,107500.0
2011-07-21 11:30:00,79.74,79.87,79.61,79.86,56800.0,52.0711,52.156,51.9862,52.1495,56800.0
2011-07-21 12:00:00,79.84,79.91,79.74,79.89,59400.0,52.1364,52.1821,52.0711,52.1691,59400.0
2011-07-21 12:30:00,79.89,80.3,79.86,80.23,121900.0,52.1691,52.4368,52.1495,52.3911,121900.0
2011-07-21 13:00:00,80.24,80.36,80.14,80.24,171500.0,52.3976,52.476,52.3323,52.3976,171500.0
2011-07-21 13:30:00,80.24,80.28,80.11,80.21,162300.0,52.3976,52.4238,52.3127,52.378,162300.0
2011-07-21 14:00:00,80.19,80.22,80.01,80.07,66300.0,52.365,52.3846,52.2474,52.2866,66300.0
2011-07-21 14:30:00,80.08,80.39,80.06,80.19,140500.0,52.2931,52.4956,52.2801,52.365,140500.0
2011-07-21 15:00:00,80.19,80.24,80.13,80.2,111700.0,52.365,52.3976,52.3258,52.3715,111700.0
2011-07-21 15:30:00,80.2,80.22,80.08,80.16,271400.0,52.3715,52.3846,52.2931,52.3454,271400.0
2011-07-22 09:30:00,79.88,80.0,79.05,79.08,131300.0,52.1625,52.2409,51.6205,51.6401,131300.0
2011-07-22 10:00:00,79.08,79.41,78.98,79.04,91500.0,51.6401,51.8556,51.5748,51.614,91500.0
2011-07-22 10:30:00,79.04,79.42,79.0,79.42,50000.0,51.614,51.8622,51.5879,51.8622,50000.0
2011-07-22 11:00:00,79.43,79.49,79.38,79.46,64500.0,51.8687,51.9079,51.836,51.8883,64500.0
2011-07-22 11:30:00,79.47,79.76,79.45,79.75,64900.0,51.8948,52.0842,51.8818,52.0777,64900.0
2011-07-22 12:00:00,79.75,79.75,79.58,79.62,92800.0,52.0777,52.0777,51.9666,51.9928,92800.0
2011-07-22 12:30:00,79.62,79.64,79.52,79.62,91000.0,51.9928,52.0058,51.9275,51.9928,91000.0
2011-07-22 13:00:00,79.62,79.66,79.54,79.6,157700.0,51.9928,52.0189,51.9405,51.9797,157700.0
2011-07-22 13:30:00,79.6,79.65,79.51,79.6,34400.0,51.9797,52.0124,51.9209,51.9797,34400.0
2011-07-22 14:00:00,79.6,79.63,79.49,79.54,40900.0,51.9797,51.9993,51.9079,51.9405,40900.0
2011-07-22 14:30:00,79.54,79.64,79.54,79.6,91400.0,51.9405,52.0058,51.9405,51.9797,91400.0
2011-07-22 15:00:00,79.61,79.64,79.55,79.57,63900.0,51.9862,52.0058,51.9471,51.9601,63900.0
2011-07-22 15:30:00,79.56,79.64,79.5,79.59,199800.0,51.9536,52.0058,51.9144,51.9732,199800.0
2011-07-25 09:30:00,78.91,79.17,78.53,79.08,157900.0,51.5291,51.6989,51.281,51.6401,157900.0
2011-07-25 10:00:00,79.11,79.49,79.11,79.42,159800.0,51.6597,51.9079,51.6597,51.8622,159800.0
2011-07-25 10:30:00,79.4,79.74,79.4,79.61,109500.0,51.8491,52.0711,51.8491,51.9862,109500.0
2011-07-25 11:00:00,79.58,79.63,79.51,79.6,157300.0,51.9666,51.9993,51.9209,51.9797,157300.0
2011-07-25 11:30:00,79.59,79.64,79.39,79.51,104300.0,51.9732,52.0058,51.8426,51.9209,104300.0
2011-07-25 12:00:00,79.54,79.63,79.47,79.63,55100.0,51.9405,51.9993,51.8948,51.9993,55100.0
2011-07-25 12:30:00,79.63,79.68,79.54,79.56,40800.0,51.9993,52.0319,51.9405,51.9536,40800.0
2011-07-25 13:00:00,79.55,79.62,79.49,79.51,46500.0,51.9471,51.9928,51.9079,51.9209,46500.0
2011-07-25 13:30:00,79.51,79.61,79.46,79.54,33200.0,51.9209,51.9862,51.8883,51.9405,33200.0
2011-07-25 14:00:00,79.54,79.58,79.49,79.55,72500.0,51.9405,51.9666,51.9079,51.9471,72500.0
2011-07-25 14:30:00,79.54,79.57,79.33,79.42,99400.0,51.9405,51.9601,51.8034,51.8622,99400.0
2011-07-25 15:00:00,79.42,79.47,79.27,79.45,120900.0,51.8622,51.8948,51.7642,51.8818,120900.0
2011-07-25 15:30:00,79.44,79.54,79.28,79.33,205500.0,51.8752,51.9405,51.7707,51.8034,205500.0
2011-07-26 09:30:00,81.34,81.99,79.94,80.53,481600.0,53.1159,53.5404,52.2017,52.587,481600.0
2011-07-26 10:00:00,80.52,81.06,80.35,80.85,250500.0,52.5805,52.9331,52.4695,52.796,250500.0
2011-07-26 10:30:00,80.8,80.87,80.65,80.84,198500.0,52.7633,52.809,52.6654,52.7894,198500.0
2011-07-26 11:00:00,80.84,81.38,80.82,81.32,238600.0,52.7894,53.1421,52.7764,53.1029,238600.0
2011-07-26 11:30:00,81.31,81.47,80.93,81.02,187500.0,53.0964,53.2008,52.8482,52.907,187500.0
2011-07-26 12:00:00,81.01,81.54,80.96,81.53,293700.0,52.9004,53.2465,52.8678,53.24,293700.0
2011-07-26 12:30:00,81.54,81.98,81.52,81.76,238200.0,53.2465,53.5339,53.2335,53.3902,238200.0
2011-07-26 13:00:00,81.76,81.76,81.13,81.35,107700.0,53.3902,53.3902,52.9788,53.1225,107700.0
2011-07-26 13:30:00,81.36,81.74,81.27,81.47,141400.0,53.129,53.3771,53.0702,53.2008,141400.0
2011-07-26 14:00:00,81.48,81.7,81.32,81.69,126500.0,53.2074,53.351,53.1029,53.3445,126500.0
2011-07-26 14:30:00,81.69,81.69,81.08,81.08,152700.0,53.3445,53.3445,52.9462,52.9462,152700.0
2011-07-26 15:00:00,81.08,81.53,81.05,81.2,145400.0,52.9462,53.24,52.9266,53.0245,145400.0
2011-07-26 15:30:00,81.2,81.23,80.7,80.82,351400.0,53.0245,53.0441,52.698,52.7764,351400.0
2011-07-27 09:30:00,80.28,80.58,78.52,78.81,284300.0,52.4238,52.6197,51.2745,51.4638,284300.0
2011-07-27 10:00:00,78.85,78.88,78.4,78.51,183600.0,51.4899,51.5095,51.1961,51.2679,183600.0
2011-07-27 10:30:00,78.51,79.36,78.42,79.23,254800.0,51.2679,51.823,51.2092,51.7381,254800.0
2011-07-27 11:00:00,79.19,79.28,78.73,78.83,164000.0,51.712,51.7707,51.4116,51.4769,164000.0
2011-07-27 11:30:00,78.83,78.87,78.32,78.34,159400.0,51.4769,51.503,51.1438,51.1569,159400.0
2011-07-27 12:00:00,78.35,78.45,78.07,78.28,132100.0,51.1634,51.2287,50.9806,51.1177,132100.0
2011-07-27 12:30:00,78.29,78.56,78.28,78.44,79800.0,51.1243,51.3006,51.1177,51.2222,79800.0
2011-07-27 13:00:00,78.44,78.47,78.09,78.1,110100.0,51.2222,51.2418,50.9937,51.0002,110100.0
2011-07-27 13:30:00,78.08,78.12,77.9,77.99,128600.0,50.9871,51.0132,50.8696,50.9284,128600.0
2011-07-27 14:00:00,77.99,78.03,77.77,77.77,136000.0,50.9284,50.9545,50.7847,50.7847,136000.0
2011-07-27 14:30:00,77.77,77.77,77.28,77.37,191500.0,50.7847,50.7847,50.4647,50.5235,191500.0
2011-07-27 15:00:00,77.36,77.53,77.22,77.44,218800.0,50.517,50.628,50.4255,50.5692,218800.0
2011-07-27 15:30:00,77.45,77.66,77.39,77.47,593300.0,50.5757,50.7129,50.5365,50.5888,593300.0
2011-07-28 09:30:00,77.45,77.85,77.24,77.3,322000.0,50.5757,50.8369,50.4386,50.4778,322000.0
2011-07-28 10:00:00,77.31,77.4,76.97,77.0,245600.0,50.4843,50.5431,50.2623,50.2819,245600.0
2011-07-28 10:30:00,77.02,77.48,76.99,77.14,294000.0,50.2949,50.5953,50.2753,50.3733,294000.0
2011-07-28 11:00:00,77.14,77.14,76.99,77.01,232400.0,50.3733,50.3733,50.2753,50.2884,232400.0
2011-07-28 11:30:00,77.01,77.44,77.0,77.27,234200.0,50.2884,50.5692,50.2819,50.4582,234200.0
2011-07-28 12:00:00,77.27,77.34,77.09,77.18,91500.0,50.4582,50.5039,50.3406,50.3994,91500.0
2011-07-28 12:30:00,77.18,77.28,77.01,77.09,106000.0,50.3994,50.4647,50.2884,50.3406,106000.0
2011-07-28 13:00:00,77.1,77.15,76.99,77.0,161000.0,50.3472,50.3798,50.2753,50.2819,161000.0
2011-07-28 13:30:00,77.0,77.0,76.35,76.42,484900.0,50.2819,50.2819,49.8574,49.9031,484900.0
2011-07-28 14:00:00,76.43,76.46,76.12,76.16,260300.0,49.9097,49.9292,49.7072,49.7333,260300.0
2011-07-28 14:30:00,76.16,76.17,75.63,75.65,449900.0,49.7333,49.7399,49.3872,49.4003,449900.0
2011-07-28 15:00:00,75.65,75.65,74.44,74.81,1000400.0,49.4003,49.4003,48.6102,48.8518,1000400.0
2011-07-28 15:30:00,74.82,75.32,74.82,75.29,862000.0,48.8583,49.1848,48.8583,49.1652,862000.0
2011-07-29 09:30:00,74.73,75.65,74.59,75.36,427500.0,48.7995,49.4003,48.7081,49.2109,427500.0
2011-07-29 10:00:00,75.35,75.4,74.81,75.26,472000.0,49.2044,49.2371,48.8518,49.1456,472000.0
2011-07-29 10:30:00,75.25,76.33,75.25,76.16,275200.0,49.1391,49.8444,49.1391,49.7333,275200.0
2011-07-29 11:00:00,76.16,76.94,76.05,76.54,220800.0,49.7333,50.2427,49.6615,49.9815,220800.0
2011-07-29 11:30:00,76.55,76.69,76.36,76.66,139400.0,49.988,50.0794,49.8639,50.0599,139400.0
2011-07-29 12:00:00,76.67,76.8,76.49,76.7,98500.0,50.0664,50.1513,49.9488,50.086,98500.0
2011-07-29 12:30:00,76.7,76.78,76.46,76.54,96400.0,50.086,50.1382,49.9292,49.9815,96400.0
2011-07-29 13:00:00,76.53,76.77,76.48,76.59,81900.0,49.975,50.1317,49.9423,50.0141,81900.0
2011-07-29 13:30:00,76.59,76.76,76.53,76.64,84300.0,50.0141,50.1252,49.975,50.0468,84300.0
2011-07-29 14:00:00,76.65,76.85,76.48,76.53,152500.0,50.0533,50.1839,49.9423,49.975,152500.0
2011-07-29 14:30:00,76.53,76.53,76.15,76.16,269100.0,49.975,49.975,49.7268,49.7333,269100.0
2011-07-29 15:00:00,76.16,76.28,76.1,76.15,226600.0,49.7333,49.8117,49.6942,49.7268,226600.0
2011-07-29 15:30:00,76.15,76.15,75.53,75.73,481100.0,49.7268,49.7268,49.3219,49.4525,481100.0
2011-08-01 09:30:00,76.11,76.11,74.7,75.3,482000.0,49.7007,49.7007,48.7799,49.1718,482000.0
2011-08-01 10:00:00,75.31,75.31,74.14,74.77,391900.0,49.1783,49.1783,48.4143,48.8257,391900.0
2011-08-01 10:30:00,74.78,75.3,74.77,75.1,161500.0,48.8322,49.1718,48.8257,49.0412,161500.0
2011-08-01 11:00:00,75.1,75.13,74.78,74.87,238500.0,49.0412,49.0607,48.8322,48.891,238500.0
2011-08-01 11:30:00,74.88,74.88,73.8,73.81,289900.0,48.8975,48.8975,48.1922,48.1988,289900.0
2011-08-01 12:00:00,73.82,74.25,73.82,74.09,153100.0,48.2053,48.4861,48.2053,48.3816,153100.0
2011-08-01 12:30:00,74.09,74.1,73.69,73.73,202600.0,48.3816,48.3881,48.1204,48.1465,202600.0
2011-08-01 13:00:00,73.74,73.76,73.56,73.73,196900.0,48.1531,48.1661,48.0355,48.1465,196900.0
2011-08-01 13:30:00,73.71,73.75,73.43,73.5,200300.0,48.1335,48.1596,47.9506,47.9963,200300.0
2011-08-01 14:00:00,73.54,73.59,73.46,73.59,201100.0,48.0225,48.0551,47.9702,48.0551,201100.0
2011-08-01 14:30:00,73.58,74.4,73.53,74.37,232100.0,48.0486,48.584,48.0159,48.5645,232100.0
2011-08-01 15:00:00,74.37,74.74,74.34,74.73,163400.0,48.5645,48.8061,48.5449,48.7995,163400.0
2011-08-01 15:30:00,74.72,74.77,74.31,74.49,353600.0,48.793,48.8257,48.5253,48.6428,353600.0
2011-08-02 09:30:00,73.96,74.99,73.7,74.99,356000.0,48.2967,48.9693,48.1269,48.9693,356000.0
2011-08-02 10:00:00,74.99,75.11,74.19,74.34,164700.0,48.9693,49.0477,48.4469,48.5449,164700.0
2011-08-02 10:30:00,74.36,74.95,74.35,74.65,164200.0,48.5579,48.9432,48.5514,48.7473,164200.0
2011-08-02 11:00:00,74.66,74.77,74.46,74.65,134500.0,48.7538,48.8257,48.6232,48.7473,134500.0
2011-08-02 11:30:00,74.65,74.99,74.61,74.84,128500.0,48.7473,48.9693,48.7212,48.8714,128500.0
2011-08-02 12:00:00,74.83,74.89,74.63,74.71,89400.0,48.8648,48.904,48.7342,48.7865,89400.0
2011-08-02 12:30:00,74.71,74.84,74.32,74.4,216500.0,48.7865,48.8714,48.5318,48.584,216500.0
2011-08-02 13:00:00,74.41,74.88,74.39,74.62,184300.0,48.5906,48.8975,48.5775,48.7277,184300.0
2011-08-02 13:30:00,74.63,74.95,74.53,74.77,445500.0,48.7342,48.9432,48.6689,48.8257,445500.0
2011-08-02 14:00:00,74.76,74.87,74.51,74.65,526000.0,48.8191,48.891,48.6559,48.7473,526000.0
2011-08-02 14:30:00,74.65,74.66,74.26,74.28,321900.0,48.7473,48.7538,48.4926,48.5057,321900.0
2011-08-02 15:00:00,74.28,74.31,74.01,74.09,305400.0,48.5057,48.5253,48.3294,48.3816,305400.0
2011-08-02 15:30:00,74.09,74.11,73.62,73.65,601700.0,48.3816,48.3947,48.0747,48.0943,601700.0
2011-08-03 09:30:00,73.54,74.01,73.1,73.14,359400.0,48.0225,48.3294,47.7351,47.7613,359400.0
2011-08-03 10:00:00,73.16,73.35,72.5,73.06,395600.0,47.7743,47.8984,47.3433,47.709,395600.0
2011-08-03 10:30:00,73.06,73.27,72.35,73.23,375100.0,47.709,47.8461,47.2454,47.82,375100.0
2011-08-03 11:00:00,73.22,73.54,72.86,73.25,295200.0,47.8135,48.0225,47.5784,47.8331,295200.0
2011-08-03 11:30:00,73.25,73.47,73.05,73.08,125500.0,47.8331,47.9767,47.7025,47.7221,125500.0
2011-08-03 12:00:00,73.08,73.08,72.81,73.02,123300.0,47.7221,47.7221,47.5458,47.6829,123300.0
2011-08-03 12:30:00,73.02,73.13,72.95,73.0,126300.0,47.6829,47.7547,47.6372,47.6698,126300.0
2011-08-03 13:00:00,73.01,73.27,72.91,73.23,80700.0,47.6764,47.8461,47.6111,47.82,80700.0
2011-08-03 13:30:00,73.22,73.57,72.99,73.1,270700.0,47.8135,48.042,47.6633,47.7351,270700.0
2011-08-03 14:00:00,73.09,73.4,72.98,73.02,170800.0,47.7286,47.931,47.6568,47.6829,170800.0
2011-08-03 14:30:00,73.03,73.42,72.97,73.4,151000.0,47.6894,47.9441,47.6502,47.931,151000.0
2011-08-03 15:00:00,73.38,73.61,73.15,73.47,332900.0,47.918,48.0682,47.7678,47.9767,332900.0
2011-08-03 15:30:00,73.47,73.68,73.36,73.57,430900.0,47.9767,48.1139,47.9049,48.042,430900.0
2011-08-04 09:30:00,72.88,72.96,71.79,72.62,286700.0,47.5915,47.6437,46.8797,47.4217,286700.0
2011-08-04 10:00:00,72.58,72.69,72.1,72.33,192400.0,47.3956,47.4674,47.0821,47.2323,192400.0
2011-08-04 10:30:00,72.35,72.47,71.92,72.36,188700.0,47.2454,47.3237,46.9646,47.2519,188700.0
2011-08-04 11:00:00,72.37,72.4,71.91,71.91,203800.0,47.2584,47.278,46.958,46.958,203800.0
2011-08-04 11:30:00,71.94,72.2,71.44,71.77,227500.0,46.9776,47.1474,46.6511,46.8666,227500.0
2011-08-04 12:00:00,71.78,72.35,71.73,72.25,231100.0,46.8732,47.2454,46.8405,47.1801,231100.0
2011-08-04 12:30:00,72.26,72.71,72.25,72.32,219800.0,47.1866,47.4805,47.1801,47.2258,219800.0
2011-08-04 13:00:00,72.34,72.6,72.06,72.3,156600.0,47.2388,47.4086,47.056,47.2127,156600.0
2011-08-04 13:30:00,72.33,72.35,72.05,72.19,166400.0,47.2323,47.2454,47.0495,47.1409,166400.0
2011-08-04 14:00:00,72.18,72.2,71.86,71.96,252600.0,47.1344,47.1474,46.9254,46.9907,252600.0
2011-08-04 14:30:00,71.97,72.29,71.89,72.1,160100.0,46.9972,47.2062,46.945,47.0821,160100.0
2011-08-04 15:00:00,72.11,72.31,71.89,71.93,277100.0,47.0886,47.2193,46.945,46.9711,277100.0
2011-08-04 15:30:00,71.9,72.15,71.3,71.36,562400.0,46.9515,47.1148,46.5597,46.5989,562400.0
2011-08-05 09:30:00,72.04,72.79,71.98,72.42,680000.0,47.0429,47.5327,47.0038,47.2911,680000.0
2011-08-05 10:00:00,72.39,73.57,72.05,73.42,658100.0,47.2715,48.042,47.0495,47.9441,658100.0
2011-08-05 10:30:00,73.42,73.63,73.19,73.4,384100.0,47.9441,48.0812,47.7939,47.931,384100.0
2011-08-05 11:00:00,73.38,73.38,72.69,72.82,424900.0,47.918,47.918,47.4674,47.5523,424900.0
2011-08-05 11:30:00,72.82,73.2,72.64,72.82,578100.0,47.5523,47.8004,47.4347,47.5523,578100.0
2011-08-05 12:00:00,72.84,73.13,72.41,72.48,613700.0,47.5653,47.7547,47.2846,47.3303,613700.0
2011-08-05 12:30:00,72.48,73.05,72.24,72.93,724900.0,47.3303,47.7025,47.1735,47.6241,724900.0
2011-08-05 13:00:00,72.96,73.52,72.54,73.49,386900.0,47.6437,48.0094,47.3694,47.9898,386900.0
2011-08-05 13:30:00,73.47,73.98,73.25,73.74,381700.0,47.9767,48.3098,47.8331,48.1531,381700.0
2011-08-05 14:00:00,73.67,73.76,73.02,73.3,240600.0,48.1073,48.1661,47.6829,47.8657,240600.0
2011-08-05 14:30:00,73.3,73.45,72.77,72.92,263000.0,47.8657,47.9637,47.5196,47.6176,263000.0
2011-08-05 15:00:00,72.92,73.03,72.4,72.63,306000.0,47.6176,47.6894,47.278,47.4282,306000.0
2011-08-05 15:30:00,72.66,72.98,72.65,72.81,537700.0,47.4478,47.6568,47.4413,47.5458,537700.0
2011-08-08 09:30:00,71.65,72.87,71.6,72.2,316000.0,46.7883,47.5849,46.7556,47.1474,316000.0
2011-08-08 10:00:00,72.19,72.27,71.18,71.31,338900.0,47.1409,47.1931,46.4813,46.5662,338900.0
2011-08-08 10:30:00,71.23,71.44,70.98,71.01,418200.0,46.514,46.6511,46.3507,46.3703,418200.0
2011-08-08 11:00:00,70.99,71.91,70.87,71.38,312000.0,46.3573,46.958,46.2789,46.612,312000.0
2011-08-08 11:30:00,71.37,71.42,71.0,71.03,120500.0,46.6054,46.6381,46.3638,46.3834,120500.0
2011-08-08 12:00:00,71.03,71.05,70.65,70.82,163200.0,46.3834,46.3965,46.1353,46.2463,163200.0
2011-08-08 12:30:00,70.83,71.24,70.81,70.94,138600.0,46.2528,46.5205,46.2397,46.3246,138600.0
2011-08-08 13:00:00,70.94,71.1,70.71,70.98,141800.0,46.3246,46.4291,46.1744,46.3507,141800.0
2011-08-08 13:30:00,70.98,71.0,70.29,70.34,273600.0,46.3507,46.3638,45.9002,45.9328,273600.0
2011-08-08 14:00:00,70.34,70.62,69.96,70.03,414800.0,45.9328,46.1157,45.6847,45.7304,414800.0
2011-08-08 14:30:00,70.04,70.39,69.74,69.86,430900.0,45.7369,45.9655,45.541,45.6194,430900.0
2011-08-08 15:00:00,69.86,70.83,69.86,70.1,481100.0,45.6194,46.2528,45.6194,45.7761,481100.0
2011-08-08 15:30:00,70.06,70.29,68.77,68.84,944500.0,45.75,45.9002,44.9076,44.9533,944500.0
2011-08-09 09:30:00,69.45,69.71,68.4,69.59,1111300.0,45.3516,45.5214,44.666,45.4431,1111300.0
2011-08-09 10:00:00,69.59,70.05,69.15,70.01,331800.0,45.4431,45.7434,45.1557,45.7173,331800.0
2011-08-09 10:30:00,70.06,70.1,69.26,69.38,310200.0,45.75,45.7761,45.2276,45.3059,310200.0
2011-08-09 11:00:00,69.35,69.66,68.53,69.63,388400.0,45.2863,45.4888,44.7509,45.4692,388400.0
2011-08-09 11:30:00,69.67,69.76,69.25,69.74,221300.0,45.4953,45.5541,45.221,45.541,221300.0
2011-08-09 12:00:00,69.74,70.08,69.74,69.93,187200.0,45.541,45.763,45.541,45.6651,187200.0
2011-08-09 12:30:00,69.93,70.1,69.42,69.43,169500.0,45.6651,45.7761,45.332,45.3386,169500.0
2011-08-09 13:00:00,69.42,69.45,69.17,69.36,229100.0,45.332,45.3516,45.1688,45.2929,229100.0
2011-08-09 13:30:00,69.33,69.45,68.97,69.28,177200.0,45.2733,45.3516,45.0382,45.2406,177200.0
2011-08-09 14:00:00,69.28,69.4,67.43,68.09,548300.0,45.2406,45.319,44.0326,44.4635,548300.0
2011-08-09 14:30:00,68.14,68.28,67.06,67.93,511300.0,44.4962,44.5876,43.7909,44.3591,511300.0
2011-08-09 15:00:00,67.9,69.52,67.49,69.5,717100.0,44.3395,45.3973,44.0717,45.3843,717100.0
2011-08-09 15:30:00,69.5,70.93,69.08,70.92,574700.0,45.3843,46.3181,45.11,46.3116,574700.0
2011-08-10 09:30:00,69.48,69.8,68.4,68.44,587000.0,45.3712,45.5802,44.666,44.6921,587000.0
2011-08-10 10:00:00,68.49,68.62,67.65,67.88,512300.0,44.7247,44.8096,44.1762,44.3264,512300.0
2011-08-10 10:30:00,67.9,68.53,67.62,67.89,243300.0,44.3395,44.7509,44.1566,44.3329,243300.0
2011-08-10 11:00:00,67.9,68.14,67.48,67.84,198000.0,44.3395,44.4962,44.0652,44.3003,198000.0
2011-08-10 11:30:00,67.85,68.04,67.53,67.85,272000.0,44.3068,44.4309,44.0979,44.3068,272000.0
2011-08-10 12:00:00,67.84,68.08,67.61,67.63,261600.0,44.3003,44.457,44.1501,44.1632,261600.0
2011-08-10 12:30:00,67.63,67.94,67.5,67.83,251300.0,44.1632,44.3656,44.0783,44.2938,251300.0
2011-08-10 13:00:00,67.83,68.05,67.56,67.96,303100.0,44.2938,44.4374,44.1174,44.3787,303100.0
2011-08-10 13:30:00,67.92,68.47,67.81,68.4,272600.0,44.3525,44.7117,44.2807,44.666,272600.0
2011-08-10 14:00:00,68.4,68.78,68.2,68.49,252100.0,44.666,44.9141,44.5354,44.7247,252100.0
2011-08-10 14:30:00,68.45,68.65,68.15,68.15,388400.0,44.6986,44.8292,44.5027,44.5027,388400.0
2011-08-10 15:00:00,68.17,68.25,67.67,67.78,426100.0,44.5158,44.568,44.1893,44.2611,426100.0
2011-08-10 15:30:00,67.75,67.75,66.68,66.87,627200.0,44.2415,44.2415,43.5428,43.6669,627200.0
2011-08-11 09:30:00,66.99,67.61,66.36,67.07,371500.0,43.7452,44.1501,43.3338,43.7975,371500.0
2011-08-11 10:00:00,67.07,67.47,66.74,67.32,300200.0,43.7975,44.0587,43.582,43.9607,300200.0
2011-08-11 10:30:00,67.34,68.02,67.1,67.47,335100.0,43.9738,44.4178,43.8171,44.0587,335100.0
2011-08-11 11:00:00,67.47,67.85,67.08,67.44,172900.0,44.0587,44.3068,43.804,44.0391,172900.0
2011-08-11 11:30:00,67.44,67.62,67.13,67.49,170800.0,44.0391,44.1566,43.8367,44.0717,170800.0
2011-08-11 12:00:00,67.49,67.73,67.44,67.61,104000.0,44.0717,44.2285,44.0391,44.1501,104000.0
2011-08-11 12:30:00,67.61,68.27,67.53,68.23,134700.0,44.1501,44.5811,44.0979,44.555,134700.0
2011-08-11 13:00:00,68.21,68.27,67.87,68.15,193500.0,44.5419,44.5811,44.3199,44.5027,193500.0
2011-08-11 13:30:00,68.13,68.22,67.68,68.06,126700.0,44.4897,44.5484,44.1958,44.444,126700.0
2011-08-11 14:00:00,68.02,68.64,67.96,68.51,123300.0,44.4178,44.8227,44.3787,44.7378,123300.0
2011-08-11 14:30:00,68.52,68.65,68.23,68.61,170000.0,44.7443,44.8292,44.555,44.8031,170000.0
2011-08-11 15:00:00,68.63,69.15,68.52,69.11,214600.0,44.8162,45.1557,44.7443,45.1296,214600.0
2011-08-11 15:30:00,69.14,69.7,68.78,68.81,608600.0,45.1492,45.5149,44.9141,44.9337,608600.0
2011-08-12 09:30:00,69.66,69.7,68.35,68.49,255800.0,45.4888,45.5149,44.6333,44.7247,255800.0
2011-08-12 10:00:00,68.45,68.99,68.07,68.95,248600.0,44.6986,45.0513,44.4505,45.0251,248600.0
2011-08-12 10:30:00,68.97,69.32,68.49,68.74,195200.0,45.0382,45.2667,44.7247,44.888,195200.0
2011-08-12 11:00:00,68.74,69.05,68.69,68.85,155600.0,44.888,45.0904,44.8553,44.9598,155600.0
2011-08-12 11:30:00,68.86,69.62,68.8,69.55,211500.0,44.9664,45.4627,44.9272,45.4169,211500.0
2011-08-12 12:00:00,69.54,69.82,69.5,69.77,138500.0,45.4104,45.5933,45.3843,45.5606,138500.0
2011-08-12 12:30:00,69.76,69.99,69.58,69.99,188600.0,45.5541,45.7043,45.4365,45.7043,188600.0
2011-08-12 13:00:00,69.98,70.25,69.97,70.03,140500.0,45.6977,45.874,45.6912,45.7304,140500.0
2011-08-12 13:30:00,70.02,70.35,69.99,70.18,126700.0,45.7239,45.9393,45.7043,45.8283,126700.0
2011-08-12 14:00:00,70.19,70.3,69.79,69.97,157300.0,45.8349,45.9067,45.5737,45.6912,157300.0
2011-08-12 14:30:00,69.94,69.98,69.61,69.73,215400.0,45.6716,45.6977,45.4561,45.5345,215400.0
2011-08-12 15:00:00,69.74,69.89,69.4,69.41,275800.0,45.541,45.639,45.319,45.3255,275800.0
2011-08-12 15:30:00,69.42,69.46,68.99,69.13,688800.0,45.332,45.3582,45.0513,45.1427,688800.0
2011-08-15 09:30:00,69.83,69.95,69.46,69.91,289700.0,45.5998,45.6781,45.3582,45.652,289700.0
2011-08-15 10:00:00,69.92,69.96,69.62,69.73,372200.0,45.6586,45.6847,45.4627,45.5345,372200.0
2011-08-15 10:30:00,69.73,69.78,69.52,69.55,308700.0,45.5345,45.5671,45.3973,45.4169,308700.0
2011-08-15 11:00:00,69.56,69.73,69.42,69.69,222500.0,45.4235,45.5345,45.332,45.5084,222500.0
2011-08-15 11:30:00,69.69,69.97,69.5,69.7,185400.0,45.5084,45.6912,45.3843,45.5149,185400.0
2011-08-15 12:00:00,69.7,70.03,69.62,70.0,135700.0,45.5149,45.7304,45.4627,45.7108,135700.0
2011-08-15 12:30:00,70.0,70.0,69.86,69.89,124600.0,45.7108,45.7108,45.6194,45.639,124600.0
2011-08-15 13:00:00,69.88,70.06,69.82,70.06,134600.0,45.6324,45.75,45.5933,45.75,134600.0
2011-08-15 13:30:00,70.06,70.23,70.01,70.2,119700.0,45.75,45.861,45.7173,45.8414,119700.0
2011-08-15 14:00:00,70.21,70.41,70.2,70.28,167300.0,45.8479,45.9785,45.8414,45.8936,167300.0
2011-08-15 14:30:00,70.28,70.48,70.22,70.47,199600.0,45.8936,46.0242,45.8545,46.0177,199600.0
2011-08-15 15:00:00,70.47,70.47,70.16,70.25,182900.0,46.0177,46.0177,45.8153,45.874,182900.0
2011-08-15 15:30:00,70.27,70.37,70.1,70.29,355800.0,45.8871,45.9524,45.7761,45.9002,355800.0
2011-08-16 09:30:00,69.99,70.8,69.37,70.5,295200.0,45.7043,46.2332,45.2994,46.0373,295200.0
2011-08-16 10:00:00,70.52,71.93,70.49,71.9,403000.0,46.0504,46.9711,46.0308,46.9515,403000.0
2011-08-16 10:30:00,71.89,71.9,71.08,71.2,187400.0,46.945,46.9515,46.416,46.4944,187400.0
2011-08-16 11:00:00,71.19,71.35,70.99,71.13,189700.0,46.4879,46.5924,46.3573,46.4487,189700.0
2011-08-16 11:30:00,71.1,71.41,71.01,71.25,141600.0,46.4291,46.6315,46.3703,46.5271,141600.0
2011-08-16 12:00:00,71.25,71.27,70.73,70.78,251500.0,46.5271,46.5401,46.1875,46.2201,251500.0
2011-08-16 12:30:00,70.8,70.97,70.45,70.53,198600.0,46.2332,46.3442,46.0046,46.0569,198600.0
2011-08-16 13:00:00,70.52,70.85,70.47,70.65,209000.0,46.0504,46.2659,46.0177,46.1353,209000.0
2011-08-16 13:30:00,70.63,70.84,70.49,70.61,98600.0,46.1222,46.2593,46.0308,46.1091,98600.0
2011-08-16 14:00:00,70.62,70.97,70.62,70.75,88200.0,46.1157,46.3442,46.1157,46.2006,88200.0
2011-08-16 14:30:00,70.75,70.8,70.5,70.55,103200.0,46.2006,46.2332,46.0373,46.07,103200.0
2011-08-16 15:00:00,70.56,71.02,70.54,71.01,153300.0,46.0765,46.3769,46.0634,46.3703,153300.0
2011-08-16 15:30:00,71.01,71.03,70.65,70.68,298900.0,46.3703,46.3834,46.1353,46.1548,298900.0
2011-08-17 09:30:00,71.0,71.55,71.0,71.38,117700.0,46.3638,46.723,46.3638,46.612,117700.0
2011-08-17 10:00:00,71.38,71.66,71.31,71.42,101500.0,46.612,46.7948,46.5662,46.6381,101500.0
2011-08-17 10:30:00,71.41,71.41,71.2,71.31,143300.0,46.6315,46.6315,46.4944,46.5662,143300.0
2011-08-17 11:00:00,71.31,71.56,71.29,71.49,131200.0,46.5662,46.7295,46.5532,46.6838,131200.0
2011-08-17 11:30:00,71.47,71.54,71.2,71.31,145600.0,46.6707,46.7164,46.4944,46.5662,145600.0
2011-08-17 12:00:00,71.32,71.4,70.98,71.01,144600.0,46.5728,46.625,46.3507,46.3703,144600.0
2011-08-17 12:30:00,71.01,71.08,70.94,71.04,225900.0,46.3703,46.416,46.3246,46.3899,225900.0
2011-08-17 13:00:00,71.01,71.05,70.7,70.78,260600.0,46.3703,46.3965,46.1679,46.2201,260600.0
2011-08-17 13:30:00,70.79,70.93,70.62,70.82,119400.0,46.2267,46.3181,46.1157,46.2463,119400.0
2011-08-17 14:00:00,70.82,71.04,70.81,70.91,117100.0,46.2463,46.3899,46.2397,46.305,117100.0
2011-08-17 14:30:00,70.92,71.21,70.9,71.2,129800.0,46.3116,46.5009,46.2985,46.4944,129800.0
2011-08-17 15:00:00,71.19,71.25,71.07,71.1,122700.0,46.4879,46.5271,46.4095,46.4291,122700.0
2011-08-17 15:30:00,71.1,71.2,71.04,71.14,357400.0,46.4291,46.4944,46.3899,46.4552,357400.0
2011-08-18 09:30:00,69.74,69.96,69.29,69.44,278000.0,45.541,45.6847,45.2472,45.3451,278000.0
2011-08-18 10:00:00,69.44,69.45,68.32,69.17,295300.0,45.3451,45.3516,44.6137,45.1688,295300.0
2011-08-18 10:30:00,69.18,69.38,68.87,69.37,242100.0,45.1753,45.3059,44.9729,45.2994,242100.0
2011-08-18 11:00:00,69.35,69.4,68.74,68.82,210400.0,45.2863,45.319,44.888,44.9402,210400.0
2011-08-18 11:30:00,68.81,69.25,68.62,69.22,291500.0,44.9337,45.221,44.8096,45.2014,291500.0
2011-08-18 12:00:00,69.23,69.31,69.03,69.2,237100.0,45.208,45.2602,45.0774,45.1884,237100.0
2011-08-18 12:30:00,69.22,69.36,69.1,69.3,154600.0,45.2014,45.2929,45.1231,45.2537,154600.0
2011-08-18 13:00:00,69.29,69.38,69.01,69.17,244700.0,45.2472,45.3059,45.0643,45.1688,244700.0
2011-08-18 13:30:00,69.18,69.24,68.92,69.05,221100.0,45.1753,45.2145,45.0055,45.0904,221100.0
2011-08-18 14:00:00,69.05,69.62,69.04,69.57,217400.0,45.0904,45.4627,45.0839,45.43,217400.0
2011-08-18 14:30:00,69.56,69.57,69.06,69.11,320400.0,45.4235,45.43,45.097,45.1296,320400.0
2011-08-18 15:00:00,69.12,69.2,68.87,69.05,420000.0,45.1361,45.1884,44.9729,45.0904,420000.0
2011-08-18 15:30:00,69.07,69.5,68.76,69.37,669800.0,45.1035,45.3843,44.9011,45.2994,669800.0
2011-08-19 09:30:00,68.33,69.69,68.17,69.62,547900.0,44.6203,45.5084,44.5158,45.4627,547900.0
2011-08-19 10:00:00,69.62,70.22,69.15,70.18,224700.0,45.4627,45.8545,45.1557,45.8283,224700.0
2011-08-19 10:30:00,70.19,70.23,69.78,70.03,202500.0,45.8349,45.861,45.5671,45.7304,202500.0
2011-08-19 11:00:00,70.02,70.06,69.55,69.77,176400.0,45.7239,45.75,45.4169,45.5606,176400.0
2011-08-19 11:30:00,69.76,70.01,69.54,69.99,159900.0,45.5541,45.7173,45.4104,45.7043,159900.0
2011-08-19 12:00:00,70.0,70.0,69.7,69.81,129500.0,45.7108,45.7108,45.5149,45.5867,129500.0
2011-08-19 12:30:00,69.8,70.15,69.8,69.99,159400.0,45.5802,45.8087,45.5802,45.7043,159400.0
2011-08-19 13:00:00,69.98,70.19,69.86,70.16,89500.0,45.6977,45.8349,45.6194,45.8153,89500.0
2011-08-19 13:30:00,70.15,70.18,69.83,69.91,123200.0,45.8087,45.8283,45.5998,45.652,123200.0
2011-08-19 14:00:00,69.9,69.99,69.47,69.51,170800.0,45.6455,45.7043,45.3647,45.3908,170800.0
2011-08-19 14:30:00,69.53,69.88,69.44,69.63,183700.0,45.4039,45.6324,45.3451,45.4692,183700.0
2011-08-19 15:00:00,69.63,69.83,69.43,69.72,280500.0,45.4692,45.5998,45.3386,45.528,280500.0
2011-08-19 15:30:00,69.73,69.76,69.34,69.38,377200.0,45.5345,45.5541,45.2798,45.3059,377200.0
2011-08-22 09:30:00,70.4,70.77,70.01,70.23,156000.0,45.972,46.2136,45.7173,45.861,156000.0
2011-08-22 10:00:00,70.22,70.36,69.99,70.04,157400.0,45.8545,45.9459,45.7043,45.7369,157400.0
2011-08-22 10:30:00,70.01,70.28,69.84,69.93,161500.0,45.7173,45.8936,45.6063,45.6651,161500.0
2011-08-22 11:00:00,69.89,70.07,69.74,69.81,148500.0,45.639,45.7565,45.541,45.5867,148500.0
2011-08-22 11:30:00,69.83,69.96,69.46,69.58,83000.0,45.5998,45.6847,45.3582,45.4365,83000.0
2011-08-22 12:00:00,69.6,69.76,69.52,69.53,98500.0,45.4496,45.5541,45.3973,45.4039,98500.0
2011-08-22 12:30:00,69.56,70.15,69.4,70.11,87900.0,45.4235,45.8087,45.319,45.7826,87900.0
2011-08-22 13:00:00,70.1,70.17,69.93,69.93,128300.0,45.7761,45.8218,45.6651,45.6651,128300.0
2011-08-22 13:30:00,69.97,70.07,69.7,69.96,93400.0,45.6912,45.7565,45.5149,45.6847,93400.0
2011-08-22 14:00:00,69.96,70.09,69.83,70.03,122300.0,45.6847,45.7696,45.5998,45.7304,122300.0
2011-08-22 14:30:00,70.02,70.05,69.86,69.91,142100.0,45.7239,45.7434,45.6194,45.652,142100.0
2011-08-22 15:00:00,69.92,70.27,69.89,70.11,204000.0,45.6586,45.8871,45.639,45.7826,204000.0
2011-08-22 15:30:00,70.08,70.23,69.72,69.89,284900.0,45.763,45.861,45.528,45.639,284900.0
2011-08-23 09:30:00,70.23,71.01,70.11,70.61,168100.0,45.861,46.3703,45.7826,46.1091,168100.0
2011-08-23 10:00:00,70.65,71.18,70.57,71.1,208100.0,46.1353,46.4813,46.083,46.4291,208100.0
2011-08-23 10:30:00,71.07,71.44,71.0,71.03,167300.0,46.4095,46.6511,46.3638,46.3834,167300.0
2011-08-23 11:00:00,71.04,71.37,70.99,71.0,328900.0,46.3899,46.6054,46.3573,46.3638,328900.0
2011-08-23 11:30:00,71.01,71.35,70.96,71.27,383800.0,46.3703,46.5924,46.3377,46.5401,383800.0
2011-08-23 12:00:00,71.31,71.59,71.26,71.44,106200.0,46.5662,46.7491,46.5336,46.6511,106200.0
2011-08-23 12:30:00,71.43,71.64,71.36,71.59,67300.0,46.6446,46.7817,46.5989,46.7491,67300.0
2011-08-23 13:00:00,71.56,71.71,71.37,71.4,63600.0,46.7295,46.8274,46.6054,46.625,63600.0
2011-08-23 13:30:00,71.41,71.45,71.08,71.24,71900.0,46.6315,46.6577,46.416,46.5205,71900.0
2011-08-23 14:00:00,71.28,71.4,71.03,71.23,169200.0,46.5466,46.625,46.3834,46.514,169200.0
2011-08-23 14:30:00,71.23,71.6,71.2,71.56,112500.0,46.514,46.7556,46.4944,46.7295,112500.0
2011-08-23 15:00:00,71.58,71.98,71.58,71.78,170600.0,46.7426,47.0038,46.7426,46.8732,170600.0
2011-08-23 15:30:00,71.77,71.88,71.59,71.87,366400.0,46.8666,46.9385,46.7491,46.9319,366400.0
2011-08-24 09:30:00,71.77,72.55,71.52,72.43,119900.0,46.8666,47.376,46.7034,47.2976,119900.0
2011-08-24 10:00:00,72.44,72.65,72.39,72.43,107800.0,47.3041,47.4413,47.2715,47.2976,107800.0
2011-08-24 10:30:00,72.43,72.54,72.11,72.11,80200.0,47.2976,47.3694,47.0886,47.0886,80200.0
2011-08-24 11:00:00,72.11,72.3,72.01,72.2,101800.0,47.0886,47.2127,47.0233,47.1474,101800.0
2011-08-24 11:30:00,72.15,72.26,72.0,72.1,96100.0,47.1148,47.1866,47.0168,47.0821,96100.0
2011-08-24 12:00:00,72.09,72.13,71.88,72.03,91200.0,47.0756,47.1017,46.9385,47.0364,91200.0
2011-08-24 12:30:00,72.05,72.22,71.94,72.19,66000.0,47.0495,47.1605,46.9776,47.1409,66000.0
2011-08-24 13:00:00,72.16,72.69,72.12,72.64,107200.0,47.1213,47.4674,47.0952,47.4347,107200.0
2011-08-24 13:30:00,72.62,72.74,72.33,72.71,101000.0,47.4217,47.5,47.2323,47.4805,101000.0
2011-08-24 14:00:00,72.71,72.71,72.39,72.45,131800.0,47.4805,47.4805,47.2715,47.3107,131800.0
2011-08-24 14:30:00,72.45,72.78,72.4,72.73,102600.0,47.3107,47.5262,47.278,47.4935,102600.0
2011-08-24 15:00:00,72.74,72.97,72.65,72.9,118300.0,47.5,47.6502,47.4413,47.6045,118300.0
2011-08-24 15:30:00,72.92,73.29,72.92,73.27,397800.0,47.6176,47.8592,47.6176,47.8461,397800.0
2011-08-25 09:30:00,73.53,73.75,72.72,72.84,161700.0,48.0159,48.1596,47.487,47.5653,161700.0
2011-08-25 10:00:00,72.87,73.03,72.5,72.6,145900.0,47.5849,47.6894,47.3433,47.4086,145900.0
2011-08-25 10:30:00,72.58,72.68,71.83,72.25,150700.0,47.3956,47.4609,46.9058,47.1801,150700.0
2011-08-25 11:00:00,72.25,72.47,72.06,72.11,105000.0,47.1801,47.3237,47.056,47.0886,105000.0
2011-08-25 11:30:00,72.11,72.22,71.88,71.89,99800.0,47.0886,47.1605,46.9385,46.945,99800.0
2011-08-25 12:00:00,71.89,72.18,71.89,72.11,85000.0,46.945,47.1344,46.945,47.0886,85000.0
2011-08-25 12:30:00,72.07,72.1,71.9,72.06,72000.0,47.0625,47.0821,46.9515,47.056,72000.0
2011-08-25 13:00:00,72.07,72.26,72.02,72.26,80200.0,47.0625,47.1866,47.0299,47.1866,80200.0
2011-08-25 13:30:00,72.28,72.41,72.03,72.4,119400.0,47.1997,47.2846,47.0364,47.278,119400.0
2011-08-25 14:00:00,72.4,72.42,72.15,72.28,80800.0,47.278,47.2911,47.1148,47.1997,80800.0
2011-08-25 14:30:00,72.28,72.43,72.08,72.08,66300.0,47.1997,47.2976,47.0691,47.0691,66300.0
2011-08-25 15:00:00,72.06,72.4,72.0,72.17,107200.0,47.056,47.278,47.0168,47.1278,107200.0
2011-08-25 15:30:00,72.17,72.23,71.73,72.05,429200.0,47.1278,47.167,46.8405,47.0495,429200.0
2011-08-26 09:30:00,71.71,72.01,71.02,71.38,161200.0,46.8274,47.0233,46.3769,46.612,161200.0
2011-08-26 10:00:00,71.43,71.88,70.52,71.62,148700.0,46.6446,46.9385,46.0504,46.7687,148700.0
2011-08-26 10:30:00,71.62,72.3,71.34,72.03,117100.0,46.7687,47.2127,46.5858,47.0364,117100.0
2011-08-26 11:00:00,72.0,72.76,71.85,72.42,72300.0,47.0168,47.5131,46.9189,47.2911,72300.0
2011-08-26 11:30:00,72.43,72.86,72.41,72.77,54100.0,47.2976,47.5784,47.2846,47.5196,54100.0
2011-08-26 12:00:00,72.79,73.16,72.79,73.16,83100.0,47.5327,47.7743,47.5327,47.7743,83100.0
2011-08-26 12:30:00,73.18,73.19,72.78,73.0,87200.0,47.7874,47.7939,47.5262,47.6698,87200.0
2011-08-26 13:00:00,73.04,73.23,72.81,73.17,66000.0,47.6959,47.82,47.5458,47.7808,66000.0
2011-08-26 13:30:00,73.16,73.22,72.99,73.16,78100.0,47.7743,47.8135,47.6633,47.7743,78100.0
2011-08-26 14:00:00,73.15,73.27,72.89,72.89,115400.0,47.7678,47.8461,47.598,47.598,115400.0
2011-08-26 14:30:00,72.91,73.08,72.8,73.05,108200.0,47.6111,47.7221,47.5392,47.7025,108200.0
2011-08-26 15:00:00,73.06,73.07,72.75,72.83,237900.0,47.709,47.7155,47.5066,47.5588,237900.0
2011-08-26 15:30:00,72.86,73.23,72.83,73.21,384900.0,47.5784,47.82,47.5588,47.807,384900.0
2011-08-29 09:30:00,73.81,74.46,73.54,73.7,145600.0,48.1988,48.6232,48.0225,48.1269,145600.0
2011-08-29 10:00:00,73.7,73.99,73.61,73.79,99200.0,48.1269,48.3163,48.0682,48.1857,99200.0
2011-08-29 10:30:00,73.83,73.88,73.66,73.67,96000.0,48.2118,48.2445,48.1008,48.1073,96000.0
2011-08-29 11:00:00,73.7,73.7,73.16,73.18,124300.0,48.1269,48.1269,47.7743,47.7874,124300.0
2011-08-29 11:30:00,73.17,73.41,73.14,73.37,160400.0,47.7808,47.9376,47.7613,47.9114,160400.0
2011-08-29 12:00:00,73.38,73.58,73.33,73.52,56700.0,47.918,48.0486,47.8853,48.0094,56700.0
2011-08-29 12:30:00,73.51,73.74,73.42,73.74,61900.0,48.0029,48.1531,47.9441,48.1531,61900.0
2011-08-29 13:00:00,73.73,73.84,73.71,73.77,70700.0,48.1465,48.2184,48.1335,48.1726,70700.0
2011-08-29 13:30:00,73.77,73.78,73.63,73.75,80000.0,48.1726,48.1792,48.0812,48.1596,80000.0
2011-08-29 14:00:00,73.75,74.02,73.73,73.98,90900.0,48.1596,48.3359,48.1465,48.3098,90900.0
2011-08-29 14:30:00,73.98,74.12,73.63,73.7,85800.0,48.3098,48.4012,48.0812,48.1269,85800.0
2011-08-29 15:00:00,73.72,73.97,73.69,73.8,146700.0,48.14,48.3032,48.1204,48.1922,146700.0
2011-08-29 15:30:00,73.8,74.07,73.77,74.07,404300.0,48.1922,48.3686,48.1726,48.3686,404300.0
2011-08-30 09:30:00,73.14,73.41,72.91,72.94,112700.0,48.2447,48.4228,48.093,48.1127,112700.0
2011-08-30 10:00:00,72.89,72.94,72.5,72.71,188200.0,48.0798,48.1127,47.8225,47.961,188200.0
2011-08-30 10:30:00,72.7,73.26,72.62,73.01,126700.0,47.9544,48.3238,47.9017,48.1589,126700.0
2011-08-30 11:00:00,73.01,73.56,72.94,73.44,257100.0,48.1589,48.5217,48.1127,48.4425,257100.0
2011-08-30 11:30:00,73.45,74.01,73.37,74.01,164600.0,48.4491,48.8185,48.3964,48.8185,164600.0
2011-08-30 12:00:00,74.01,74.03,73.76,73.92,135400.0,48.8185,48.8317,48.6536,48.7592,135400.0
2011-08-30 12:30:00,73.93,74.0,73.65,73.69,104400.0,48.7658,48.8119,48.5811,48.6075,104400.0
2011-08-30 13:00:00,73.71,74.07,73.66,74.06,115700.0,48.6206,48.8581,48.5877,48.8515,115700.0
2011-08-30 13:30:00,74.05,74.07,73.73,73.81,97300.0,48.8449,48.8581,48.6338,48.6866,97300.0
2011-08-30 14:00:00,73.83,74.34,73.74,74.32,122500.0,48.6998,49.0362,48.6404,49.023,122500.0
2011-08-30 14:30:00,74.32,74.41,74.08,74.31,167800.0,49.023,49.0824,48.8647,49.0164,167800.0
2011-08-30 15:00:00,74.31,74.37,74.05,74.22,125300.0,49.0164,49.056,48.8449,48.9571,125300.0
2011-08-30 15:30:00,74.23,74.57,74.1,74.11,336500.0,48.9637,49.1879,48.8779,48.8845,336500.0
2011-08-31 09:30:00,74.58,74.7,74.04,74.38,167500.0,49.1945,49.2737,48.8383,49.0626,167500.0
2011-08-31 10:00:00,74.37,74.75,74.24,74.67,158200.0,49.056,49.3067,48.9702,49.2539,158200.0
2011-08-31 10:30:00,74.65,74.75,74.49,74.61,214700.0,49.2407,49.3067,49.1352,49.2143,214700.0
2011-08-31 11:00:00,74.6,74.69,74.27,74.31,95000.0,49.2077,49.2671,48.99,49.0164,95000.0
2011-08-31 11:30:00,74.32,74.36,74.02,74.04,73400.0,49.023,49.0494,48.8251,48.8383,73400.0
2011-08-31 12:00:00,74.01,74.44,73.98,74.37,64400.0,48.8185,49.1022,48.7987,49.056,64400.0
2011-08-31 12:30:00,74.36,74.61,74.36,74.61,76800.0,49.0494,49.2143,49.0494,49.2143,76800.0
2011-08-31 13:00:00,74.61,74.74,74.47,74.53,83800.0,49.2143,49.3001,49.122,49.1615,83800.0
2011-08-31 13:30:00,74.54,74.63,74.14,74.16,48500.0,49.1681,49.2275,48.9043,48.9175,48500.0
2011-08-31 14:00:00,74.17,74.34,74.08,74.3,71400.0,48.9241,49.0362,48.8647,49.0098,71400.0
2011-08-31 14:30:00,74.29,74.3,73.8,74.02,107800.0,49.0032,49.0098,48.68,48.8251,107800.0
2011-08-31 15:00:00,74.01,74.28,73.67,73.86,122500.0,48.8185,48.9966,48.5943,48.7196,122500.0
2011-08-31 15:30:00,73.84,74.35,73.84,74.15,295200.0,48.7064,49.0428,48.7064,48.9109,295200.0
2011-09-01 09:30:00,74.4,74.5,73.84,73.9,282700.0,49.0758,49.1417,48.7064,48.746,282700.0
2011-09-01 10:00:00,73.87,75.0,73.77,74.67,124300.0,48.7262,49.4716,48.6602,49.2539,124300.0
2011-09-01 10:30:00,74.61,74.7,74.34,74.42,60900.0,49.2143,49.2737,49.0362,49.089,60900.0
2011-09-01 11:00:00,74.41,74.44,73.96,74.3,112600.0,49.0824,49.1022,48.7856,49.0098,112600.0
2011-09-01 11:30:00,74.31,74.41,74.1,74.24,79100.0,49.0164,49.0824,48.8779,48.9702,79100.0
2011-09-01 12:00:00,74.24,74.24,74.0,74.19,64200.0,48.9702,48.9702,48.8119,48.9373,64200.0
2011-09-01 12:30:00,74.22,74.23,74.02,74.05,140800.0,48.9571,48.9637,48.8251,48.8449,140800.0
2011-09-01 13:00:00,74.05,74.06,73.73,73.89,97200.0,48.8449,48.8515,48.6338,48.7394,97200.0
2011-09-01 13:30:00,73.88,73.89,73.38,73.46,238400.0,48.7328,48.7394,48.403,48.4557,238400.0
2011-09-01 14:00:00,73.49,73.51,73.22,73.29,170300.0,48.4755,48.4887,48.2974,48.3436,170300.0
2011-09-01 14:30:00,73.26,73.63,73.24,73.24,185300.0,48.3238,48.5679,48.3106,48.3106,185300.0
2011-09-01 15:00:00,73.26,73.27,73.0,73.17,266700.0,48.3238,48.3304,48.1523,48.2645,266700.0
2011-09-01 15:30:00,73.17,73.26,72.95,73.05,396500.0,48.2645,48.3238,48.1193,48.1853,396500.0
2011-09-02 09:30:00,72.14,72.35,71.13,71.93,275800.0,47.585,47.7236,46.9188,47.4465,275800.0
2011-09-02 10:00:00,71.93,72.32,71.92,72.06,170300.0,47.4465,47.7038,47.4399,47.5323,170300.0
2011-09-02 10:30:00,72.06,72.2,71.8,72.14,126200.0,47.5323,47.6246,47.3608,47.585,126200.0
2011-09-02 11:00:00,72.17,72.62,72.1,72.51,122400.0,47.6048,47.9017,47.5587,47.8291,122400.0
2011-09-02 11:30:00,72.5,72.66,72.4,72.42,90700.0,47.8225,47.928,47.7565,47.7697,90700.0
2011-09-02 12:00:00,72.41,72.64,72.37,72.4,55700.0,47.7631,47.9149,47.7368,47.7565,55700.0
2011-09-02 12:30:00,72.4,72.5,72.34,72.49,79400.0,47.7565,47.8225,47.717,47.8159,79400.0
2011-09-02 13:00:00,72.49,72.5,72.05,72.16,104500.0,47.8159,47.8225,47.5257,47.5982,104500.0
2011-09-02 13:30:00,72.16,72.38,72.08,72.26,163400.0,47.5982,47.7434,47.5455,47.6642,163400.0
2011-09-02 14:00:00,72.25,72.3,72.0,72.0,157700.0,47.6576,47.6906,47.4927,47.4927,157700.0
2011-09-02 14:30:00,72.0,72.01,71.64,71.66,142200.0,47.4927,47.4993,47.2552,47.2684,142200.0
2011-09-02 15:00:00,71.67,71.73,71.49,71.52,122300.0,47.275,47.3146,47.1563,47.1761,122300.0
2011-09-02 15:30:00,71.53,71.7,71.31,71.37,406400.0,47.1827,47.2948,47.0376,47.0771,406400.0
2011-09-06 09:30:00,69.67,69.84,69.1,69.49,263400.0,45.9558,46.0679,45.5798,45.837,263400.0
2011-09-06 10:00:00,69.57,70.33,69.51,70.13,353200.0,45.8898,46.3911,45.8502,46.2592,353200.0
2011-09-06 10:30:00,70.1,70.65,70.0,70.59,217900.0,46.2394,46.6022,46.1735,46.5626,217900.0
2011-09-06 11:00:00,70.57,70.84,70.37,70.69,139400.0,46.5494,46.7275,46.4175,46.6286,139400.0
2011-09-06 11:30:00,70.69,70.79,70.45,70.66,95500.0,46.6286,46.6946,46.4703,46.6088,95500.0
2011-09-06 12:00:00,70.63,70.76,70.56,70.63,73500.0,46.589,46.6748,46.5428,46.589,73500.0
2011-09-06 12:30:00,70.63,70.63,70.36,70.5,72200.0,46.589,46.589,46.4109,46.5033,72200.0
2011-09-06 13:00:00,70.5,70.82,70.42,70.68,81500.0,46.5033,46.7143,46.4505,46.622,81500.0
2011-09-06 13:30:00,70.66,71.07,70.58,71.01,145500.0,46.6088,46.8792,46.556,46.8397,145500.0
2011-09-06 14:00:00,70.99,71.33,70.87,71.24,107600.0,46.8265,47.0508,46.7473,46.9914,107600.0
2011-09-06 14:30:00,71.22,71.23,70.82,70.9,135800.0,46.9782,46.9848,46.7143,46.7671,135800.0
2011-09-06 15:00:00,70.89,70.92,70.67,70.79,193200.0,46.7605,46.7803,46.6154,46.6946,193200.0
2011-09-06 15:30:00,70.78,71.33,70.71,71.24,306500.0,46.688,47.0508,46.6418,46.9914,306500.0
2011-09-07 09:30:00,72.1,72.55,71.43,72.5,156600.0,47.5587,47.8555,47.1167,47.8225,156600.0
2011-09-07 10:00:00,72.5,72.75,72.46,72.5,131100.0,47.8225,47.9874,47.7961,47.8225,131100.0
2011-09-07 10:30:00,72.5,72.67,72.38,72.41,163500.0,47.8225,47.9346,47.7434,47.7631,163500.0
2011-09-07 11:00:00,72.41,72.67,72.16,72.61,163900.0,47.7631,47.9346,47.5982,47.8951,163900.0
2011-09-07 11:30:00,72.63,72.83,72.53,72.72,81900.0,47.9083,48.0402,47.8423,47.9676,81900.0
2011-09-07 12:00:00,72.72,72.72,72.55,72.58,67600.0,47.9676,47.9676,47.8555,47.8753,67600.0
2011-09-07 12:30:00,72.6,72.82,72.6,72.77,76500.0,47.8885,48.0336,47.8885,48.0006,76500.0
2011-09-07 13:00:00,72.78,72.91,72.74,72.85,42800.0,48.0072,48.093,47.9808,48.0534,42800.0
2011-09-07 13:30:00,72.86,73.01,72.8,72.98,46900.0,48.06,48.1589,48.0204,48.1391,46900.0
2011-09-07 14:00:00,72.97,73.18,72.93,73.09,70500.0,48.1325,48.271,48.1061,48.2117,70500.0
2011-09-07 14:30:00,73.1,73.12,72.92,72.93,110700.0,48.2183,48.2315,48.0995,48.1061,110700.0
2011-09-07 15:00:00,72.93,72.93,72.65,72.8,148800.0,48.1061,48.1061,47.9214,48.0204,148800.0
2011-09-07 15:30:00,72.8,72.94,72.6,72.91,259400.0,48.0204,48.1127,47.8885,48.093,259400.0
2011-09-08 09:30:00,72.55,72.57,72.26,72.48,120200.0,47.8555,47.8687,47.6642,47.8093,120200.0
2011-09-08 10:00:00,72.44,72.5,72.22,72.3,94800.0,47.7829,47.8225,47.6378,47.6906,94800.0
2011-09-08 10:30:00,72.3,72.93,72.3,72.87,107400.0,47.6906,48.1061,47.6906,48.0666,107400.0
2011-09-08 11:00:00,72.88,73.0,72.68,72.77,76000.0,48.0732,48.1523,47.9412,48.0006,76000.0
2011-09-08 11:30:00,72.77,72.93,72.36,72.47,109800.0,48.0006,48.1061,47.7302,47.8027,109800.0
2011-09-08 12:00:00,72.47,72.49,72.26,72.31,64100.0,47.8027,47.8159,47.6642,47.6972,64100.0
2011-09-08 12:30:00,72.33,72.46,72.1,72.42,134700.0,47.7104,47.7961,47.5587,47.7697,134700.0
2011-09-08 13:00:00,72.43,72.56,72.26,72.37,63300.0,47.7763,47.8621,47.6642,47.7368,63300.0
2011-09-08 13:30:00,72.37,72.5,71.95,72.12,138800.0,47.7368,47.8225,47.4597,47.5719,138800.0
2011-09-08 14:00:00,72.12,72.25,71.89,72.01,161000.0,47.5719,47.6576,47.4201,47.4993,161000.0
2011-09-08 14:30:00,72.03,72.16,71.9,72.09,127300.0,47.5125,47.5982,47.4267,47.5521,127300.0
2011-09-08 15:00:00,72.11,72.13,71.82,72.13,173400.0,47.5653,47.5784,47.374,47.5784,173400.0
2011-09-08 15:30:00,72.15,72.19,71.9,71.92,261900.0,47.5916,47.618,47.4267,47.4399,261900.0
2011-09-09 09:30:00,71.16,71.66,71.12,71.55,154100.0,46.9386,47.2684,46.9122,47.1959,154100.0
2011-09-09 10:00:00,71.56,71.87,71.42,71.75,159100.0,47.2025,47.4069,47.1101,47.3278,159100.0
2011-09-09 10:30:00,71.76,71.93,71.66,71.8,214000.0,47.3344,47.4465,47.2684,47.3608,214000.0
2011-09-09 11:00:00,71.79,71.98,70.92,70.95,291400.0,47.3542,47.4795,46.7803,46.8001,291400.0
2011-09-09 11:30:00,70.95,71.1,70.53,70.66,159900.0,46.8001,46.899,46.5231,46.6088,159900.0
2011-09-09 12:00:00,70.68,70.92,70.59,70.87,67700.0,46.622,46.7803,46.5626,46.7473,67700.0
2011-09-09 12:30:00,70.87,71.03,70.62,71.03,87100.0,46.7473,46.8529,46.5824,46.8529,87100.0
2011-09-09 13:00:00,71.02,71.3,70.86,71.13,76700.0,46.8463,47.031,46.7407,46.9188,76700.0
2011-09-09 13:30:00,71.12,71.27,70.99,71.24,168600.0,46.9122,47.0112,46.8265,46.9914,168600.0
2011-09-09 14:00:00,71.25,71.4,71.17,71.21,148000.0,46.998,47.0969,46.9452,46.9716,148000.0
2011-09-09 14:30:00,71.2,71.48,71.13,71.18,178300.0,46.965,47.1497,46.9188,46.9518,178300.0
2011-09-09 15:00:00,71.18,71.39,71.06,71.2,238400.0,46.9518,47.0903,46.8727,46.965,238400.0
2011-09-09 15:30:00,71.2,71.79,71.2,71.51,460400.0,46.965,47.3542,46.965,47.1695,460400.0
2011-09-12 09:30:00,70.5,72.03,70.5,71.78,246600.0,46.5033,47.5125,46.5033,47.3476,246600.0
2011-09-12 10:00:00,71.8,71.85,70.74,70.74,228900.0,47.3608,47.3938,46.6616,46.6616,228900.0
2011-09-12 10:30:00,70.76,71.17,70.76,70.83,156900.0,46.6748,46.9452,46.6748,46.7209,156900.0
2011-09-12 11:00:00,70.85,71.24,70.7,71.21,137200.0,46.7341,46.9914,46.6352,46.9716,137200.0
2011-09-12 11:30:00,71.2,71.33,70.99,71.02,108000.0,46.965,47.0508,46.8265,46.8463,108000.0
2011-09-12 12:00:00,71.01,71.08,70.83,71.07,117800.0,46.8397,46.8858,46.7209,46.8792,117800.0
2011-09-12 12:30:00,71.07,71.07,70.74,70.92,84500.0,46.8792,46.8792,46.6616,46.7803,84500.0
2011-09-12 13:00:00,70.92,71.13,70.9,71.09,137000.0,46.7803,46.9188,46.7671,46.8924,137000.0
2011-09-12 13:30:00,71.1,71.21,70.86,71.17,172700.0,46.899,46.9716,46.7407,46.9452,172700.0
2011-09-12 14:00:00,71.17,71.17,70.91,71.1,191800.0,46.9452,46.9452,46.7737,46.899,191800.0
2011-09-12 14:30:00,71.12,71.68,71.09,71.23,239800.0,46.9122,47.2816,46.8924,46.9848,239800.0
2011-09-12 15:00:00,71.25,71.59,71.13,71.51,205500.0,46.998,47.2223,46.9188,47.1695,205500.0
2011-09-12 15:30:00,71.52,72.29,71.51,72.23,345500.0,47.1761,47.684,47.1695,47.6444,345500.0
2011-09-13 09:30:00,72.62,73.91,72.39,73.72,333000.0,47.9017,48.7526,47.7499,48.6272,333000.0
2011-09-13 10:00:00,73.73,74.22,73.54,73.61,194800.0,48.6338,48.9571,48.5085,48.5547,194800.0
2011-09-13 10:30:00,73.62,73.7,73.05,73.24,195600.0,48.5613,48.6141,48.1853,48.3106,195600.0
2011-09-13 11:00:00,73.21,73.26,72.6,72.64,185600.0,48.2908,48.3238,47.8885,47.9149,185600.0
2011-09-13 11:30:00,72.64,72.84,72.56,72.63,125100.0,47.9149,48.0468,47.8621,47.9083,125100.0
2011-09-13 12:00:00,72.6,72.88,72.32,72.81,126400.0,47.8885,48.0732,47.7038,48.027,126400.0
2011-09-13 12:30:00,72.8,73.1,72.74,73.05,130800.0,48.0204,48.2183,47.9808,48.1853,130800.0
2011-09-13 13:00:00,73.04,73.19,73.0,73.06,79000.0,48.1787,48.2776,48.1523,48.1919,79000.0
2011-09-13 13:30:00,73.06,73.28,72.93,73.15,95200.0,48.1919,48.337,48.1061,48.2513,95200.0
2011-09-13 14:00:00,73.12,73.17,72.93,73.0,206500.0,48.2315,48.2645,48.1061,48.1523,206500.0
2011-09-13 14:30:00,73.0,73.03,72.25,72.25,417500.0,48.1523,48.1721,47.6576,47.6576,417500.0
2011-09-13 15:00:00,72.26,72.6,72.16,72.51,469900.0,47.6642,47.8885,47.5982,47.8291,469900.0
2011-09-13 15:30:00,72.53,72.89,72.48,72.71,380300.0,47.8423,48.0798,47.8093,47.961,380300.0
2011-09-14 09:30:00,73.07,73.33,72.61,72.94,278100.0,48.1985,48.37,47.8951,48.1127,278100.0
2011-09-14 10:00:00,72.93,73.31,72.9,73.19,436100.0,48.1061,48.3568,48.0864,48.2776,436100.0
2011-09-14 10:30:00,73.18,73.49,73.03,73.46,153100.0,48.271,48.4755,48.1721,48.4557,153100.0
2011-09-14 11:00:00,73.45,73.63,73.25,73.43,164700.0,48.4491,48.5679,48.3172,48.436,164700.0
2011-09-14 11:30:00,73.42,73.52,73.17,73.33,104500.0,48.4294,48.4953,48.2645,48.37,104500.0
2011-09-14 12:00:00,73.33,73.35,73.17,73.22,104400.0,48.37,48.3832,48.2645,48.2974,104400.0
2011-09-14 12:30:00,73.22,73.35,73.08,73.2,185700.0,48.2974,48.3832,48.2051,48.2842,185700.0
2011-09-14 13:00:00,73.2,73.43,73.16,73.25,96600.0,48.2842,48.436,48.2579,48.3172,96600.0
2011-09-14 13:30:00,73.24,73.69,73.21,73.33,122300.0,48.3106,48.6075,48.2908,48.37,122300.0
2011-09-14 14:00:00,73.34,74.26,73.29,74.19,206200.0,48.3766,48.9834,48.3436,48.9373,206200.0
2011-09-14 14:30:00,74.21,74.23,73.86,74.0,127400.0,48.9505,48.9637,48.7196,48.8119,127400.0
2011-09-14 15:00:00,74.01,74.41,74.0,74.35,181000.0,48.8185,49.0824,48.8119,49.0428,181000.0
2011-09-14 15:30:00,74.34,74.5,73.57,73.58,405900.0,49.0362,49.1417,48.5283,48.5349,405900.0
2011-09-15 09:30:00,74.66,74.99,73.76,74.88,229500.0,49.2473,49.465,48.6536,49.3924,229500.0
2011-09-15 10:00:00,74.89,75.32,74.55,74.77,238700.0,49.399,49.6826,49.1747,49.3198,238700.0
2011-09-15 10:30:00,74.77,75.04,74.61,74.95,214500.0,49.3198,49.4979,49.2143,49.4386,214500.0
2011-09-15 11:00:00,74.91,75.21,74.8,75.2,266200.0,49.4122,49.6101,49.3396,49.6035,266200.0
2011-09-15 11:30:00,75.2,75.5,75.18,75.26,141400.0,49.6035,49.8014,49.5903,49.6431,141400.0
2011-09-15 12:00:00,75.26,75.26,74.98,75.05,80500.0,49.6431,49.6431,49.4584,49.5045,80500.0
2011-09-15 12:30:00,75.05,75.23,74.88,74.93,74300.0,49.5045,49.6233,49.3924,49.4254,74300.0
2011-09-15 13:00:00,74.93,75.04,74.87,74.94,81400.0,49.4254,49.4979,49.3858,49.432,81400.0
2011-09-15 13:30:00,74.95,75.05,74.82,75.05,49600.0,49.4386,49.5045,49.3528,49.5045,49600.0
2011-09-15 14:00:00,75.06,75.46,75.05,75.19,148200.0,49.5111,49.775,49.5045,49.5969,148200.0
2011-09-15 14:30:00,75.21,75.35,75.11,75.28,101200.0,49.6101,49.7024,49.5441,49.6563,101200.0
2011-09-15 15:00:00,75.29,75.43,75.05,75.12,69400.0,49.6628,49.7552,49.5045,49.5507,69400.0
2011-09-15 15:30:00,75.09,75.48,75.08,75.45,235300.0,49.5309,49.7882,49.5243,49.7684,235300.0
2011-09-16 09:30:00,75.28,76.0,75.28,75.37,631800.0,49.6563,50.1312,49.6563,49.7156,631800.0
2011-09-16 10:00:00,75.4,75.89,75.18,75.19,299100.0,49.7354,50.0586,49.5903,49.5969,299100.0
2011-09-16 10:30:00,75.18,75.32,74.51,74.53,207900.0,49.5903,49.6826,49.1483,49.1615,207900.0
2011-09-16 11:00:00,74.55,75.01,74.54,74.74,126200.0,49.1747,49.4782,49.1681,49.3001,126200.0
2011-09-16 11:30:00,74.73,75.04,74.61,75.01,102600.0,49.2935,49.4979,49.2143,49.4782,102600.0
2011-09-16 12:00:00,75.03,75.45,75.01,75.37,225100.0,49.4913,49.7684,49.4782,49.7156,225100.0
2011-09-16 12:30:00,75.36,75.65,75.35,75.55,88500.0,49.709,49.9003,49.7024,49.8343,88500.0
2011-09-16 13:00:00,75.56,75.61,75.37,75.44,70800.0,49.8409,49.8739,49.7156,49.7618,70800.0
2011-09-16 13:30:00,75.44,75.45,75.24,75.25,109300.0,49.7618,49.7684,49.6299,49.6365,109300.0
2011-09-16 14:00:00,75.27,75.58,75.24,75.55,171800.0,49.6497,49.8541,49.6299,49.8343,171800.0
2011-09-16 14:30:00,75.55,76.11,75.54,76.09,213400.0,49.8343,50.2037,49.8278,50.1905,213400.0
2011-09-16 15:00:00,76.1,76.21,75.87,75.93,244300.0,50.1971,50.2697,50.0454,50.085,244300.0
2011-09-16 15:30:00,75.9,76.03,75.67,76.02,414700.0,50.0652,50.151,49.9135,50.1444,414700.0
2011-09-19 09:30:00,75.06,76.36,74.84,76.23,315600.0,49.5111,50.3686,49.366,50.2829,315600.0
2011-09-19 10:00:00,76.22,76.32,75.63,75.81,307000.0,50.2763,50.3423,49.8871,50.0059,307000.0
2011-09-19 10:30:00,75.81,76.13,75.6,75.6,284300.0,50.0059,50.2169,49.8673,49.8673,284300.0
2011-09-19 11:00:00,75.6,76.09,75.57,75.95,311100.0,49.8673,50.1905,49.8475,50.0982,311100.0
2011-09-19 11:30:00,75.91,76.55,75.9,76.23,193600.0,50.0718,50.494,50.0652,50.2829,193600.0
2011-09-19 12:00:00,76.23,76.3,75.67,75.67,111700.0,50.2829,50.3291,49.9135,49.9135,111700.0
2011-09-19 12:30:00,75.67,75.77,75.5,75.55,75300.0,49.9135,49.9795,49.8014,49.8343,75300.0
2011-09-19 13:00:00,75.56,75.62,75.35,75.56,109000.0,49.8409,49.8805,49.7024,49.8409,109000.0
2011-09-19 13:30:00,75.56,75.99,75.44,75.96,117000.0,49.8409,50.1246,49.7618,50.1048,117000.0
2011-09-19 14:00:00,75.96,76.13,75.85,76.05,157900.0,50.1048,50.2169,50.0322,50.1642,157900.0
2011-09-19 14:30:00,76.06,76.43,76.04,76.23,160800.0,50.1708,50.4148,50.1576,50.2829,160800.0
2011-09-19 15:00:00,76.24,77.04,76.15,76.84,454200.0,50.2895,50.8172,50.2301,50.6853,454200.0
2011-09-19 15:30:00,76.83,76.89,76.66,76.69,815300.0,50.6787,50.7182,50.5665,50.5863,815300.0
2011-09-20 09:30:00,76.94,76.99,75.78,75.84,252800.0,50.7512,50.7842,49.9861,50.0256,252800.0
2011-09-20 10:00:00,75.83,75.93,75.34,75.76,365900.0,50.019,50.085,49.6958,49.9729,365900.0
2011-09-20 10:30:00,75.72,76.03,75.71,75.75,339400.0,49.9465,50.151,49.9399,49.9663,339400.0
2011-09-20 11:00:00,75.75,76.21,75.72,76.19,398900.0,49.9663,50.2697,49.9465,50.2565,398900.0
2011-09-20 11:30:00,76.19,76.2,75.98,76.04,162100.0,50.2565,50.2631,50.118,50.1576,162100.0
2011-09-20 12:00:00,76.08,76.08,75.79,75.97,50700.0,50.1839,50.1839,49.9927,50.1114,50700.0
2011-09-20 12:30:00,75.99,76.0,75.77,75.87,149200.0,50.1246,50.1312,49.9795,50.0454,149200.0
2011-09-20 13:00:00,75.87,75.94,75.71,75.8,91400.0,50.0454,50.0916,49.9399,49.9993,91400.0
2011-09-20 13:30:00,75.8,75.91,75.68,75.9,108900.0,49.9993,50.0718,49.9201,50.0652,108900.0
2011-09-20 14:00:00,75.9,76.16,75.85,76.12,155100.0,50.0652,50.2367,50.0322,50.2103,155100.0
2011-09-20 14:30:00,76.13,76.23,75.92,76.17,146900.0,50.2169,50.2829,50.0784,50.2433,146900.0
2011-09-20 15:00:00,76.16,76.16,75.54,75.67,228700.0,50.2367,50.2367,49.8278,49.9135,228700.0
2011-09-20 15:30:00,75.66,75.87,75.32,75.47,401200.0,49.9069,50.0454,49.6826,49.7816,401200.0
2011-09-21 09:30:00,75.47,75.73,74.97,75.37,233300.0,49.7816,49.9531,49.4518,49.7156,233300.0
2011-09-21 10:00:00,75.42,75.45,74.77,74.81,172900.0,49.7486,49.7684,49.3198,49.3462,172900.0
2011-09-21 10:30:00,74.82,74.96,74.17,74.19,221200.0,49.3528,49.4452,48.9241,48.9373,221200.0
2011-09-21 11:00:00,74.2,74.2,73.81,73.92,306900.0,48.9439,48.9439,48.6866,48.7592,306900.0
2011-09-21 11:30:00,73.9,73.94,73.14,73.2,307500.0,48.746,48.7724,48.2447,48.2842,307500.0
2011-09-21 12:00:00,73.21,73.45,72.8,72.9,483600.0,48.2908,48.4491,48.0204,48.0864,483600.0
2011-09-21 12:30:00,72.94,73.38,72.92,73.38,312800.0,48.1127,48.403,48.0995,48.403,312800.0
2011-09-21 13:00:00,73.36,73.53,73.25,73.45,166500.0,48.3898,48.5019,48.3172,48.4491,166500.0
2011-09-21 13:30:00,73.47,73.5,73.17,73.39,221700.0,48.4623,48.4821,48.2645,48.4096,221700.0
2011-09-21 14:00:00,73.39,74.12,73.15,73.64,161600.0,48.4096,48.8911,48.2513,48.5745,161600.0
2011-09-21 14:30:00,73.66,73.82,73.11,73.48,166500.0,48.5877,48.6932,48.2249,48.4689,166500.0
2011-09-21 15:00:00,73.48,74.01,73.46,73.65,324800.0,48.4689,48.8185,48.4557,48.5811,324800.0
2011-09-21 15:30:00,73.65,73.73,72.65,72.65,779200.0,48.5811,48.6338,47.9214,47.9214,779200.0
2011-09-22 09:30:00,70.87,72.51,70.79,72.12,394500.0,46.7473,47.8291,46.6946,47.5719,394500.0
2011-09-22 10:00:00,72.17,73.03,72.1,72.28,348600.0,47.6048,48.1721,47.5587,47.6774,348600.0
2011-09-22 10:30:00,72.3,72.8,72.11,72.66,233000.0,47.6906,48.0204,47.5653,47.928,233000.0
2011-09-22 11:00:00,72.67,72.71,71.91,71.94,128900.0,47.9346,47.961,47.4333,47.4531,128900.0
2011-09-22 11:30:00,71.94,72.6,71.94,72.48,202600.0,47.4531,47.8885,47.4531,47.8093,202600.0
2011-09-22 12:00:00,72.48,72.57,72.25,72.27,197900.0,47.8093,47.8687,47.6576,47.6708,197900.0
2011-09-22 12:30:00,72.25,72.34,72.13,72.31,61300.0,47.6576,47.717,47.5784,47.6972,61300.0
2011-09-22 13:00:00,72.34,73.39,71.95,73.25,652400.0,47.717,48.4096,47.4597,48.3172,652400.0
2011-09-22 13:30:00,73.24,74.21,72.93,72.94,1037700.0,48.3106,48.9505,48.1061,48.1127,1037700.0
2011-09-22 14:00:00,72.99,73.25,72.58,72.82,426900.0,48.1457,48.3172,47.8753,48.0336,426900.0
2011-09-22 14:30:00,72.86,72.97,72.42,72.46,337800.0,48.06,48.1325,47.7697,47.7961,337800.0
2011-09-22 15:00:00,72.44,72.62,71.95,72.11,383800.0,47.7829,47.9017,47.4597,47.5653,383800.0
2011-09-22 15:30:00,72.11,73.36,72.11,73.14,757400.0,47.5653,48.3898,47.5653,48.2447,757400.0
2011-09-23 09:30:00,73.48,74.72,73.01,74.18,500200.0,48.4689,49.2869,48.1589,48.9307,500200.0
2011-09-23 10:00:00,74.21,74.21,72.46,72.79,662600.0,48.9505,48.9505,47.7961,48.0138,662600.0
2011-09-23 10:30:00,72.84,73.17,72.68,73.13,321300.0,48.0468,48.2645,47.9412,48.2381,321300.0
2011-09-23 11:00:00,73.12,73.54,73.09,73.34,215100.0,48.2315,48.5085,48.2117,48.3766,215100.0
2011-09-23 11:30:00,73.29,73.3,73.05,73.25,221100.0,48.3436,48.3502,48.1853,48.3172,221100.0
2011-09-23 12:00:00,73.24,73.24,72.64,72.68,460900.0,48.3106,48.3106,47.9149,47.9412,460900.0
2011-09-23 12:30:00,72.68,72.9,72.2,72.49,232600.0,47.9412,48.0864,47.6246,47.8159,232600.0
2011-09-23 13:00:00,72.47,72.52,71.85,72.08,386200.0,47.8027,47.8357,47.3938,47.5455,386200.0
2011-09-23 13:30:00,72.1,72.47,71.83,72.08,255900.0,47.5587,47.8027,47.3806,47.5455,255900.0
2011-09-23 14:00:00,72.07,72.13,71.9,71.93,337100.0,47.5389,47.5784,47.4267,47.4465,337100.0
2011-09-23 14:30:00,71.92,72.09,71.74,71.78,226000.0,47.4399,47.5521,47.3212,47.3476,226000.0
2011-09-23 15:00:00,71.79,72.15,71.74,72.15,253800.0,47.3542,47.5916,47.3212,47.5916,253800.0
2011-09-23 15:30:00,72.16,72.29,71.78,72.07,475800.0,47.5982,47.684,47.3476,47.5389,475800.0
2011-09-26 09:30:00,72.98,73.14,72.54,72.86,194600.0,48.1391,48.2447,47.8489,48.06,194600.0
2011-09-26 10:00:00,72.87,72.95,72.43,72.75,105900.0,48.0666,48.1193,47.7763,47.9874,105900.0
2011-09-26 10:30:00,72.74,72.91,72.19,72.74,227400.0,47.9808,48.093,47.618,47.9808,227400.0
2011-09-26 11:00:00,72.73,73.09,72.7,73.06,190300.0,47.9742,48.2117,47.9544,48.1919,190300.0
2011-09-26 11:30:00,73.09,73.53,72.98,73.27,276900.0,48.2117,48.5019,48.1391,48.3304,276900.0
2011-09-26 12:00:00,73.26,73.31,72.76,72.81,182900.0,48.3238,48.3568,47.994,48.027,182900.0
2011-09-26 12:30:00,72.81,72.89,72.61,72.66,125900.0,48.027,48.0798,47.8951,47.928,125900.0
2011-09-26 13:00:00,72.65,72.99,72.53,72.86,131600.0,47.9214,48.1457,47.8423,48.06,131600.0
2011-09-26 13:30:00,72.87,73.06,72.73,72.92,117500.0,48.0666,48.1919,47.9742,48.0995,117500.0
2011-09-26 14:00:00,72.92,73.14,72.8,73.05,230000.0,48.0995,48.2447,48.0204,48.1853,230000.0
2011-09-26 14:30:00,73.04,73.36,73.01,73.36,115200.0,48.1787,48.3898,48.1589,48.3898,115200.0
2011-09-26 15:00:00,73.36,73.67,73.32,73.65,174800.0,48.3898,48.5943,48.3634,48.5811,174800.0
2011-09-26 15:30:00,73.64,73.8,73.43,73.75,255500.0,48.5745,48.68,48.436,48.647,255500.0
2011-09-27 09:30:00,75.17,75.23,74.14,74.86,307400.0,49.5837,49.6233,48.9043,49.3792,307400.0
2011-09-27 10:00:00,74.84,74.97,74.12,74.58,188400.0,49.366,49.4518,48.8911,49.1945,188400.0
2011-09-27 10:30:00,74.55,74.93,74.49,74.92,180700.0,49.1747,49.4254,49.1352,49.4188,180700.0
2011-09-27 11:00:00,74.91,74.96,74.44,74.55,103500.0,49.4122,49.4452,49.1022,49.1747,103500.0
2011-09-27 11:30:00,74.59,74.63,74.3,74.38,229200.0,49.2011,49.2275,49.0098,49.0626,229200.0
2011-09-27 12:00:00,74.4,74.4,73.81,73.9,279900.0,49.0758,49.0758,48.6866,48.746,279900.0
2011-09-27 12:30:00,73.9,73.93,73.71,73.81,294600.0,48.746,48.7658,48.6206,48.6866,294600.0
2011-09-27 13:00:00,73.85,74.52,73.84,74.49,123300.0,48.713,49.1549,48.7064,49.1352,123300.0
2011-09-27 13:30:00,74.49,74.81,74.41,74.79,140100.0,49.1352,49.3462,49.0824,49.333,140100.0
2011-09-27 14:00:00,74.78,74.99,74.71,74.95,86300.0,49.3264,49.465,49.2803,49.4386,86300.0
2011-09-27 14:30:00,74.92,75.11,74.89,74.94,145900.0,49.4188,49.5441,49.399,49.432,145900.0
2011-09-27 15:00:00,74.94,74.97,74.41,74.5,239500.0,49.432,49.4518,49.0824,49.1417,239500.0
2011-09-27 15:30:00,74.5,74.58,73.9,74.31,474000.0,49.1417,49.1945,48.746,49.0164,474000.0
2011-09-28 09:30:00,74.3,74.92,74.25,74.88,142000.0,49.0098,49.4188,48.9768,49.3924,142000.0
2011-09-28 10:00:00,74.89,74.89,74.06,74.3,177100.0,49.399,49.399,48.8515,49.0098,177100.0
2011-09-28 10:30:00,74.3,74.76,73.99,74.68,108900.0,49.0098,49.3132,48.8053,49.2605,108900.0
2011-09-28 11:00:00,74.68,74.7,74.3,74.43,114100.0,49.2605,49.2737,49.0098,49.0956,114100.0
2011-09-28 11:30:00,74.45,74.6,74.3,74.36,145300.0,49.1088,49.2077,49.0098,49.0494,145300.0
2011-09-28 12:00:00,74.36,74.49,74.19,74.42,75400.0,49.0494,49.1352,48.9373,49.089,75400.0
2011-09-28 12:30:00,74.42,74.59,74.17,74.51,68300.0,49.089,49.2011,48.9241,49.1483,68300.0
2011-09-28 13:00:00,74.49,74.49,73.96,73.99,70600.0,49.1352,49.1352,48.7856,48.8053,70600.0
2011-09-28 13:30:00,73.99,74.16,73.74,74.08,126500.0,48.8053,48.9175,48.6404,48.8647,126500.0
2011-09-28 14:00:00,74.04,74.09,73.81,73.94,105500.0,48.8383,48.8713,48.6866,48.7724,105500.0
2011-09-28 14:30:00,73.94,74.08,73.82,73.99,78700.0,48.7724,48.8647,48.6932,48.8053,78700.0
2011-09-28 15:00:00,73.98,74.21,73.61,73.63,209300.0,48.7987,48.9505,48.5547,48.5679,209300.0
2011-09-28 15:30:00,73.63,73.77,73.24,73.32,288600.0,48.5679,48.6602,48.3106,48.3634,288600.0
2011-09-29 09:30:00,74.25,74.39,73.44,74.1,252800.0,48.9768,49.0692,48.4425,48.8779,252800.0
2011-09-29 10:00:00,74.1,74.1,73.38,73.6,243400.0,48.8779,48.8779,48.403,48.5481,243400.0
2011-09-29 10:30:00,73.58,73.65,72.96,73.0,343600.0,48.5349,48.5811,48.1259,48.1523,343600.0
2011-09-29 11:00:00,73.0,73.16,72.78,72.92,223200.0,48.1523,48.2579,48.0072,48.0995,223200.0
2011-09-29 11:30:00,72.95,73.18,72.84,72.91,128600.0,48.1193,48.271,48.0468,48.093,128600.0
2011-09-29 12:00:00,72.92,73.1,72.76,72.88,102700.0,48.0995,48.2183,47.994,48.0732,102700.0
2011-09-29 12:30:00,72.89,73.07,72.67,72.86,124900.0,48.0798,48.1985,47.9346,48.06,124900.0
2011-09-29 13:00:00,72.86,73.13,72.67,72.67,92400.0,48.06,48.2381,47.9346,47.9346,92400.0
2011-09-29 13:30:00,72.68,72.78,72.26,72.29,170900.0,47.9412,48.0072,47.6642,47.684,170900.0
2011-09-29 14:00:00,72.29,72.37,71.24,71.3,493500.0,47.684,47.7368,46.9914,47.031,493500.0
2011-09-29 14:30:00,71.3,71.44,71.0,71.2,493800.0,47.031,47.1233,46.8331,46.965,493800.0
2011-09-29 15:00:00,71.2,71.72,71.1,71.61,262000.0,46.965,47.308,46.899,47.2354,262000.0
2011-09-29 15:30:00,71.62,72.49,71.59,72.48,460200.0,47.242,47.8159,47.2223,47.8093,460200.0
2011-09-30 09:30:00,71.69,73.21,71.53,72.84,286600.0,47.2882,48.2908,47.1827,48.0468,286600.0
2011-09-30 10:00:00,72.79,73.0,72.57,72.79,265600.0,48.0138,48.1523,47.8687,48.0138,265600.0
2011-09-30 10:30:00,72.75,73.08,72.24,72.3,249500.0,47.9874,48.2051,47.651,47.6906,249500.0
2011-09-30 11:00:00,72.31,72.75,72.21,72.75,250900.0,47.6972,47.9874,47.6312,47.9874,250900.0
2011-09-30 11:30:00,72.74,73.4,72.74,73.15,177800.0,47.9808,48.4162,47.9808,48.2513,177800.0
2011-09-30 12:00:00,73.17,73.22,72.75,72.77,237700.0,48.2645,48.2974,47.9874,48.0006,237700.0
2011-09-30 12:30:00,72.77,72.92,72.71,72.86,111200.0,48.0006,48.0995,47.961,48.06,111200.0
2011-09-30 13:00:00,72.84,73.21,72.75,73.15,107100.0,48.0468,48.2908,47.9874,48.2513,107100.0
2011-09-30 13:30:00,73.12,73.36,73.04,73.24,107200.0,48.2315,48.3898,48.1787,48.3106,107200.0
2011-09-30 14:00:00,73.25,73.37,72.5,72.53,243000.0,48.3172,48.3964,47.8225,47.8423,243000.0
2011-09-30 14:30:00,72.5,73.1,72.45,72.97,199600.0,47.8225,48.2183,47.7895,48.1325,199600.0
2011-09-30 15:00:00,72.97,73.22,72.81,72.99,235600.0,48.1325,48.2974,48.027,48.1457,235600.0
2011-09-30 15:30:00,72.98,73.21,72.55,72.64,489200.0,48.1391,48.2908,47.8555,47.9149,489200.0
2011-10-03 09:30:00,72.58,72.87,72.03,72.31,143900.0,47.8753,48.0666,47.5125,47.6972,143900.0
2011-10-03 10:00:00,72.26,73.29,72.23,72.44,110700.0,47.6642,48.3436,47.6444,47.7829,110700.0
2011-10-03 10:30:00,72.46,72.49,71.8,72.02,296300.0,47.7961,47.8159,47.3608,47.5059,296300.0
2011-10-03 11:00:00,72.02,72.83,71.93,72.69,109600.0,47.5059,48.0402,47.4465,47.9478,109600.0
2011-10-03 11:30:00,72.65,72.9,72.35,72.73,114000.0,47.9214,48.0864,47.7236,47.9742,114000.0
2011-10-03 12:00:00,72.73,72.8,72.18,72.33,73200.0,47.9742,48.0204,47.6114,47.7104,73200.0
2011-10-03 12:30:00,72.32,72.4,72.07,72.11,95400.0,47.7038,47.7565,47.5389,47.5653,95400.0
2011-10-03 13:00:00,72.11,72.12,71.51,71.67,221800.0,47.5653,47.5719,47.1695,47.275,221800.0
2011-10-03 13:30:00,71.68,71.82,71.4,71.82,166800.0,47.2816,47.374,47.0969,47.374,166800.0
2011-10-03 14:00:00,71.83,71.89,71.43,71.47,141100.0,47.3806,47.4201,47.1167,47.1431,141100.0
2011-10-03 14:30:00,71.47,71.73,71.41,71.53,236100.0,47.1431,47.3146,47.1035,47.1827,236100.0
2011-10-03 15:00:00,71.55,71.65,71.4,71.46,335200.0,47.1959,47.2618,47.0969,47.1365,335200.0
2011-10-03 15:30:00,71.51,71.92,71.11,71.11,459200.0,47.1695,47.4399,46.9056,46.9056,459200.0
2011-10-04 09:30:00,70.45,71.18,70.37,71.11,271500.0,46.4703,46.9518,46.4175,46.9056,271500.0
2011-10-04 10:00:00,71.14,71.67,70.89,71.09,159900.0,46.9254,47.275,46.7605,46.8924,159900.0
2011-10-04 10:30:00,71.1,71.64,70.95,71.26,106600.0,46.899,47.2552,46.8001,47.0046,106600.0
2011-10-04 11:00:00,71.28,71.86,71.15,71.27,107200.0,47.0178,47.4003,46.932,47.0112,107200.0
2011-10-04 11:30:00,71.28,71.48,71.15,71.26,128900.0,47.0178,47.1497,46.932,47.0046,128900.0
2011-10-04 12:00:00,71.34,71.73,71.22,71.22,95400.0,47.0573,47.3146,46.9782,46.9782,95400.0
2011-10-04 12:30:00,71.25,71.44,71.2,71.3,167500.0,46.998,47.1233,46.965,47.031,167500.0
2011-10-04 13:00:00,71.29,71.39,71.07,71.13,109800.0,47.0244,47.0903,46.8792,46.9188,109800.0
2011-10-04 13:30:00,71.14,71.36,71.0,71.11,102700.0,46.9254,47.0705,46.8331,46.9056,102700.0
2011-10-04 14:00:00,71.15,71.29,70.92,71.19,101100.0,46.932,47.0244,46.7803,46.9584,101100.0
2011-10-04 14:30:00,71.18,71.46,70.83,71.02,158900.0,46.9518,47.1365,46.7209,46.8463,158900.0
2011-10-04 15:00:00,71.0,71.46,70.65,71.31,190300.0,46.8331,47.1365,46.6022,47.0376,190300.0
2011-10-04 15:30:00,71.34,72.76,71.23,72.66,380500.0,47.0573,47.994,46.9848,47.928,380500.0
2011-10-05 09:30:00,73.1,73.41,72.55,73.04,251500.0,48.2183,48.4228,47.8555,48.1787,251500.0
2011-10-05 10:00:00,73.0,73.29,72.8,73.02,210500.0,48.1523,48.3436,48.0204,48.1655,210500.0
2011-10-05 10:30:00,73.06,73.77,73.04,73.57,164800.0,48.1919,48.6602,48.1787,48.5283,164800.0
2011-10-05 11:00:00,73.57,73.6,73.02,73.04,119700.0,48.5283,48.5481,48.1655,48.1787,119700.0
2011-10-05 11:30:00,73.05,73.16,72.56,72.9,225800.0,48.1853,48.2579,47.8621,48.0864,225800.0
2011-10-05 12:00:00,72.9,73.01,72.62,72.78,204700.0,48.0864,48.1589,47.9017,48.0072,204700.0
2011-10-05 12:30:00,72.79,72.99,72.63,72.72,78700.0,48.0138,48.1457,47.9083,47.9676,78700.0
2011-10-05 13:00:00,72.74,72.84,72.51,72.77,93800.0,47.9808,48.0468,47.8291,48.0006,93800.0
2011-10-05 13:30:00,72.8,73.08,72.64,72.93,143000.0,48.0204,48.2051,47.9149,48.1061,143000.0
2011-10-05 14:00:00,72.93,73.03,72.59,72.59,213000.0,48.1061,48.1721,47.8819,47.8819,213000.0
2011-10-05 14:30:00,72.58,72.85,72.23,72.73,168400.0,47.8753,48.0534,47.6444,47.9742,168400.0
2011-10-05 15:00:00,72.74,72.77,71.97,72.09,391400.0,47.9808,48.0006,47.4729,47.5521,391400.0
2011-10-05 15:30:00,72.11,72.66,72.09,72.47,568400.0,47.5653,47.928,47.5521,47.8027,568400.0
2011-10-06 09:30:00,72.27,72.77,72.11,72.49,242500.0,47.6708,48.0006,47.5653,47.8159,242500.0
2011-10-06 10:00:00,72.46,73.04,72.33,72.7,159700.0,47.7961,48.1787,47.7104,47.9544,159700.0
2011-10-06 10:30:00,72.68,73.1,72.68,72.92,189500.0,47.9412,48.2183,47.9412,48.0995,189500.0
2011-10-06 11:00:00,72.94,73.11,72.74,73.08,121100.0,48.1127,48.2249,47.9808,48.2051,121100.0
2011-10-06 11:30:00,73.13,73.73,73.04,73.57,124200.0,48.2381,48.6338,48.1787,48.5283,124200.0
2011-10-06 12:00:00,73.55,73.64,73.36,73.42,84500.0,48.5151,48.5745,48.3898,48.4294,84500.0
2011-10-06 12:30:00,73.4,73.52,73.1,73.15,133300.0,48.4162,48.4953,48.2183,48.2513,133300.0
2011-10-06 13:00:00,73.13,73.19,72.75,72.78,107800.0,48.2381,48.2776,47.9874,48.0072,107800.0
2011-10-06 13:30:00,72.79,72.94,72.65,72.89,110100.0,48.0138,48.1127,47.9214,48.0798,110100.0
2011-10-06 14:00:00,72.89,73.01,72.72,73.0,126300.0,48.0798,48.1589,47.9676,48.1523,126300.0
2011-10-06 14:30:00,73.0,73.06,72.83,72.85,104000.0,48.1523,48.1919,48.0402,48.0534,104000.0
2011-10-06 15:00:00,72.85,72.87,72.59,72.61,185600.0,48.0534,48.0666,47.8819,47.8951,185600.0
2011-10-06 15:30:00,72.63,73.2,72.57,73.13,357900.0,47.9083,48.2842,47.8687,48.2381,357900.0
2011-10-07 09:30:00,73.6,74.0,73.08,73.95,148900.0,48.5481,48.8119,48.2051,48.779,148900.0
2011-10-07 10:00:00,73.94,74.49,73.83,74.28,190800.0,48.7724,49.1352,48.6998,48.9966,190800.0
2011-10-07 10:30:00,74.25,74.39,74.01,74.01,222000.0,48.9768,49.0692,48.8185,48.8185,222000.0
2011-10-07 11:00:00,74.0,74.35,73.85,74.34,176400.0,48.8119,49.0428,48.713,49.0362,176400.0
2011-10-07 11:30:00,74.35,74.59,74.25,74.58,117800.0,49.0428,49.2011,48.9768,49.1945,117800.0
2011-10-07 12:00:00,74.58,74.8,74.02,74.3,191200.0,49.1945,49.3396,48.8251,49.0098,191200.0
2011-10-07 12:30:00,74.27,74.34,73.82,73.87,110600.0,48.99,49.0362,48.6932,48.7262,110600.0
2011-10-07 13:00:00,73.88,73.98,73.71,73.73,154200.0,48.7328,48.7987,48.6206,48.6338,154200.0
2011-10-07 13:30:00,73.72,74.06,73.64,73.99,126000.0,48.6272,48.8515,48.5745,48.8053,126000.0
2011-10-07 14:00:00,74.0,74.05,73.67,73.88,152800.0,48.8119,48.8449,48.5943,48.7328,152800.0
2011-10-07 14:30:00,73.89,74.38,73.81,74.32,166000.0,48.7394,49.0626,48.6866,49.023,166000.0
2011-10-07 15:00:00,74.32,74.72,74.16,74.72,195200.0,49.023,49.2869,48.9175,49.2869,195200.0
2011-10-07 15:30:00,74.72,74.72,73.86,73.94,309500.0,49.2869,49.2869,48.7196,48.7724,309500.0
2011-10-10 09:30:00,75.24,75.24,74.58,74.79,200400.0,49.6299,49.6299,49.1945,49.333,200400.0
2011-10-10 10:00:00,74.77,74.99,74.51,74.91,104800.0,49.3198,49.465,49.1483,49.4122,104800.0
2011-10-10 10:30:00,74.89,75.15,74.74,74.88,125400.0,49.399,49.5705,49.3001,49.3924,125400.0
2011-10-10 11:00:00,74.87,75.48,74.81,75.44,107400.0,49.3858,49.7882,49.3462,49.7618,107400.0
2011-10-10 11:30:00,75.44,75.52,75.32,75.48,97300.0,49.7618,49.8146,49.6826,49.7882,97300.0
2011-10-10 12:00:00,75.47,75.52,75.33,75.41,129300.0,49.7816,49.8146,49.6892,49.742,129300.0
2011-10-10 12:30:00,75.41,75.53,75.33,75.42,51500.0,49.742,49.8212,49.6892,49.7486,51500.0
2011-10-10 13:00:00,75.43,75.73,75.35,75.71,68200.0,49.7552,49.9531,49.7024,49.9399,68200.0
2011-10-10 13:30:00,75.69,75.73,75.49,75.59,51500.0,49.9267,49.9531,49.7948,49.8607,51500.0
2011-10-10 14:00:00,75.57,75.62,75.42,75.44,61700.0,49.8475,49.8805,49.7486,49.7618,61700.0
2011-10-10 14:30:00,75.46,75.49,75.27,75.3,63500.0,49.775,49.7948,49.6497,49.6694,63500.0
2011-10-10 15:00:00,75.3,75.36,75.09,75.09,117300.0,49.6694,49.709,49.5309,49.5309,117300.0
2011-10-10 15:30:00,75.09,75.81,75.0,75.75,243100.0,49.5309,50.0059,49.4716,49.9663,243100.0
2011-10-11 09:30:00,75.46,76.0,75.46,75.95,75600.0,49.775,50.1312,49.775,50.0982,75600.0
2011-10-11 10:00:00,75.92,75.94,75.47,75.84,79400.0,50.0784,50.0916,49.7816,50.0256,79400.0
2011-10-11 10:30:00,75.82,76.17,75.75,75.89,114000.0,50.0124,50.2433,49.9663,50.0586,114000.0
2011-10-11 11:00:00,75.92,76.15,75.8,76.12,122700.0,50.0784,50.2301,49.9993,50.2103,122700.0
2011-10-11 11:30:00,76.11,76.2,76.01,76.07,75500.0,50.2037,50.2631,50.1378,50.1774,75500.0
2011-10-11 12:00:00,76.08,76.19,75.9,76.11,102400.0,50.1839,50.2565,50.0652,50.2037,102400.0
2011-10-11 12:30:00,76.13,76.17,75.81,76.15,57200.0,50.2169,50.2433,50.0059,50.2301,57200.0
2011-10-11 13:00:00,76.15,76.36,75.88,76.36,88400.0,50.2301,50.3686,50.052,50.3686,88400.0
2011-10-11 13:30:00,76.36,76.47,76.15,76.47,92200.0,50.3686,50.4412,50.2301,50.4412,92200.0
2011-10-11 14:00:00,76.47,76.51,76.11,76.15,107300.0,50.4412,50.4676,50.2037,50.2301,107300.0
2011-10-11 14:30:00,76.17,76.42,76.13,76.38,116300.0,50.2433,50.4082,50.2169,50.3818,116300.0
2011-10-11 15:00:00,76.36,76.55,76.28,76.34,142000.0,50.3686,50.494,50.3159,50.3555,142000.0
2011-10-11 15:30:00,76.33,76.6,76.29,76.33,235600.0,50.3489,50.527,50.3225,50.3489,235600.0
2011-10-12 09:30:00,76.63,76.63,76.08,76.57,85200.0,50.5467,50.5467,50.1839,50.5072,85200.0
2011-10-12 10:00:00,76.58,76.92,76.3,76.75,137100.0,50.5138,50.738,50.3291,50.6259,137100.0
2011-10-12 10:30:00,76.78,76.83,76.31,76.33,115200.0,50.6457,50.6787,50.3357,50.3489,115200.0
2011-10-12 11:00:00,76.34,76.54,76.2,76.45,109300.0,50.3555,50.4874,50.2631,50.428,109300.0
2011-10-12 11:30:00,76.46,76.61,76.36,76.36,58400.0,50.4346,50.5335,50.3686,50.3686,58400.0
2011-10-12 12:00:00,76.35,76.45,76.12,76.21,51800.0,50.362,50.428,50.2103,50.2697,51800.0
2011-10-12 12:30:00,76.22,76.32,75.99,76.26,87900.0,50.2763,50.3423,50.1246,50.3027,87900.0
2011-10-12 13:00:00,76.28,76.4,76.17,76.36,49900.0,50.3159,50.395,50.2433,50.3686,49900.0
2011-10-12 13:30:00,76.37,76.7,76.37,76.56,60600.0,50.3752,50.5929,50.3752,50.5006,60600.0
2011-10-12 14:00:00,76.57,76.69,76.41,76.46,80200.0,50.5072,50.5863,50.4016,50.4346,80200.0
2011-10-12 14:30:00,76.5,76.75,76.5,76.57,89100.0,50.461,50.6259,50.461,50.5072,89100.0
2011-10-12 15:00:00,76.57,76.57,76.32,76.43,113300.0,50.5072,50.5072,50.3423,50.4148,113300.0
2011-10-12 15:30:00,76.45,76.52,75.96,76.09,269100.0,50.428,50.4742,50.1048,50.1905,269100.0
2011-10-13 09:30:00,75.9,76.18,75.4,75.44,142800.0,50.0652,50.2499,49.7354,49.7618,142800.0
2011-10-13 10:00:00,75.43,75.71,75.28,75.61,113500.0,49.7552,49.9399,49.6563,49.8739,113500.0
2011-10-13 10:30:00,75.61,75.7,75.51,75.53,44300.0,49.8739,49.9333,49.808,49.8212,44300.0
2011-10-13 11:00:00,75.51,75.83,75.51,75.77,109900.0,49.808,50.019,49.808,49.9795,109900.0
2011-10-13 11:30:00,75.75,75.99,75.74,75.97,55500.0,49.9663,50.1246,49.9597,50.1114,55500.0
2011-10-13 12:00:00,75.98,76.13,75.93,76.1,54000.0,50.118,50.2169,50.085,50.1971,54000.0
2011-10-13 12:30:00,76.1,76.46,76.0,76.43,84200.0,50.1971,50.4346,50.1312,50.4148,84200.0
2011-10-13 13:00:00,76.42,76.54,76.3,76.5,54200.0,50.4082,50.4874,50.3291,50.461,54200.0
2011-10-13 13:30:00,76.46,76.5,76.24,76.27,64200.0,50.4346,50.461,50.2895,50.3093,64200.0
2011-10-13 14:00:00,76.26,76.41,76.13,76.17,44800.0,50.3027,50.4016,50.2169,50.2433,44800.0
2011-10-13 14:30:00,76.15,76.49,76.08,76.46,45900.0,50.2301,50.4544,50.1839,50.4346,45900.0
2011-10-13 15:00:00,76.46,76.59,76.2,76.22,66400.0,50.4346,50.5204,50.2631,50.2763,66400.0
2011-10-13 15:30:00,76.22,76.41,76.09,76.39,164100.0,50.2763,50.4016,50.1905,50.3884,164100.0
2011-10-14 09:30:00,77.01,77.1,76.63,76.82,100900.0,50.7974,50.8568,50.5467,50.6721,100900.0
2011-10-14 10:00:00,76.76,76.78,76.53,76.63,42400.0,50.6325,50.6457,50.4808,50.5467,42400.0
2011-10-14 10:30:00,76.62,76.84,76.54,76.6,44800.0,50.5401,50.6853,50.4874,50.527,44800.0
2011-10-14 11:00:00,76.61,76.62,75.76,75.82,87400.0,50.5335,50.5401,49.9729,50.0124,87400.0
2011-10-14 11:30:00,75.81,76.23,75.8,76.08,72700.0,50.0059,50.2829,49.9993,50.1839,72700.0
2011-10-14 12:00:00,76.08,76.08,75.86,76.0,64800.0,50.1839,50.1839,50.0388,50.1312,64800.0
2011-10-14 12:30:00,76.0,76.12,75.95,75.95,55100.0,50.1312,50.2103,50.0982,50.0982,55100.0
2011-10-14 13:00:00,75.96,76.16,75.95,76.05,51600.0,50.1048,50.2367,50.0982,50.1642,51600.0
2011-10-14 13:30:00,76.05,76.1,75.95,76.09,79100.0,50.1642,50.1971,50.0982,50.1905,79100.0
2011-10-14 14:00:00,76.08,76.38,76.07,76.35,107100.0,50.1839,50.3818,50.1774,50.362,107100.0
2011-10-14 14:30:00,76.35,76.36,75.96,75.98,183500.0,50.362,50.3686,50.1048,50.118,183500.0
2011-10-14 15:00:00,75.98,76.2,75.97,76.09,206700.0,50.118,50.2631,50.1114,50.1905,206700.0
2011-10-14 15:30:00,76.09,76.12,75.73,76.0,490400.0,50.1905,50.2103,49.9531,50.1312,490400.0
2011-10-17 09:30:00,75.57,76.45,75.57,76.19,448200.0,49.8475,50.428,49.8475,50.2565,448200.0
2011-10-17 10:00:00,76.2,76.27,75.94,76.06,259300.0,50.2631,50.3093,50.0916,50.1708,259300.0
2011-10-17 10:30:00,76.05,76.23,75.79,75.98,186100.0,50.1642,50.2829,49.9927,50.118,186100.0
2011-10-17 11:00:00,75.97,75.98,75.81,75.88,66600.0,50.1114,50.118,50.0059,50.052,66600.0
2011-10-17 11:30:00,75.87,75.89,75.67,75.82,49600.0,50.0454,50.0586,49.9135,50.0124,49600.0
2011-10-17 12:00:00,75.81,75.97,75.75,75.97,70200.0,50.0059,50.1114,49.9663,50.1114,70200.0
2011-10-17 12:30:00,75.95,76.0,75.61,75.63,58500.0,50.0982,50.1312,49.8739,49.8871,58500.0
2011-10-17 13:00:00,75.6,75.61,75.49,75.49,67000.0,49.8673,49.8739,49.7948,49.7948,67000.0
2011-10-17 13:30:00,75.49,75.51,75.15,75.32,131700.0,49.7948,49.808,49.5705,49.6826,131700.0
2011-10-17 14:00:00,75.3,75.35,75.08,75.23,101200.0,49.6694,49.7024,49.5243,49.6233,101200.0
2011-10-17 14:30:00,75.23,75.23,74.96,75.12,134900.0,49.6233,49.6233,49.4452,49.5507,134900.0
2011-10-17 15:00:00,75.12,75.19,74.94,75.1,184800.0,49.5507,49.5969,49.432,49.5375,184800.0
2011-10-17 15:30:00,75.11,75.16,74.56,74.72,491000.0,49.5441,49.5771,49.1813,49.2869,491000.0
2011-10-18 09:30:00,74.8,74.87,74.24,74.33,116400.0,49.3396,49.3858,48.9702,49.0296,116400.0
2011-10-18 10:00:00,74.34,74.72,74.23,74.64,298900.0,49.0362,49.2869,48.9637,49.2341,298900.0
2011-10-18 10:30:00,74.63,75.35,74.5,75.34,162300.0,49.2275,49.7024,49.1417,49.6958,162300.0
2011-10-18 11:00:00,75.34,75.39,75.15,75.27,100800.0,49.6958,49.7288,49.5705,49.6497,100800.0
2011-10-18 11:30:00,75.29,75.57,75.26,75.53,89100.0,49.6628,49.8475,49.6431,49.8212,89100.0
2011-10-18 12:00:00,75.53,75.6,75.41,75.46,77700.0,49.8212,49.8673,49.742,49.775,77700.0
2011-10-18 12:30:00,75.47,75.7,75.37,75.56,72100.0,49.7816,49.9333,49.7156,49.8409,72100.0
2011-10-18 13:00:00,75.57,75.6,75.36,75.43,64800.0,49.8475,49.8673,49.709,49.7552,64800.0
2011-10-18 13:30:00,75.44,75.71,75.35,75.59,84700.0,49.7618,49.9399,49.7024,49.8607,84700.0
2011-10-18 14:00:00,75.6,75.77,75.5,75.58,72300.0,49.8673,49.9795,49.8014,49.8541,72300.0
2011-10-18 14:30:00,75.57,75.61,75.37,75.54,133500.0,49.8475,49.8739,49.7156,49.8278,133500.0
2011-10-18 15:00:00,75.55,76.42,75.54,76.0,166200.0,49.8343,50.4082,49.8278,50.1312,166200.0
2011-10-18 15:30:00,76.0,76.21,75.75,75.96,294400.0,50.1312,50.2697,49.9663,50.1048,294400.0
2011-10-19 09:30:00,75.9,76.41,75.64,76.39,68800.0,50.0652,50.4016,49.8937,50.3884,68800.0
2011-10-19 10:00:00,76.41,76.56,76.28,76.52,71200.0,50.4016,50.5006,50.3159,50.4742,71200.0
2011-10-19 10:30:00,76.53,76.53,76.24,76.26,46600.0,50.4808,50.4808,50.2895,50.3027,46600.0
2011-10-19 11:00:00,76.26,76.46,76.01,76.46,52500.0,50.3027,50.4346,50.1378,50.4346,52500.0
2011-10-19 11:30:00,76.45,76.55,76.22,76.22,46500.0,50.428,50.494,50.2763,50.2763,46500.0
2011-10-19 12:00:00,76.25,76.47,76.2,76.45,38200.0,50.2961,50.4412,50.2631,50.428,38200.0
2011-10-19 12:30:00,76.41,76.48,76.32,76.41,32600.0,50.4016,50.4478,50.3423,50.4016,32600.0
2011-10-19 13:00:00,76.4,76.68,76.4,76.47,54700.0,50.395,50.5797,50.395,50.4412,54700.0
2011-10-19 13:30:00,76.46,76.46,76.12,76.15,72900.0,50.4346,50.4346,50.2103,50.2301,72900.0
2011-10-19 14:00:00,76.14,76.18,75.52,75.52,119600.0,50.2235,50.2499,49.8146,49.8146,119600.0
2011-10-19 14:30:00,75.52,75.69,75.46,75.55,120900.0,49.8146,49.9267,49.775,49.8343,120900.0
2011-10-19 15:00:00,75.51,75.77,75.4,75.4,132000.0,49.808,49.9795,49.7354,49.7354,132000.0
2011-10-19 15:30:00,75.4,75.67,75.21,75.47,293800.0,49.7354,49.9135,49.6101,49.7816,293800.0
2011-10-20 09:30:00,75.75,76.04,75.22,75.42,105200.0,49.9663,50.1576,49.6167,49.7486,105200.0
2011-10-20 10:00:00,75.41,75.79,75.17,75.31,90100.0,49.742,49.9927,49.5837,49.676,90100.0
2011-10-20 10:30:00,75.3,75.34,74.97,74.98,62000.0,49.6694,49.6958,49.4518,49.4584,62000.0
2011-10-20 11:00:00,74.97,75.24,74.81,75.21,67000.0,49.4518,49.6299,49.3462,49.6101,67000.0
2011-10-20 11:30:00,75.21,75.56,74.95,75.03,102000.0,49.6101,49.8409,49.4386,49.4913,102000.0
2011-10-20 12:00:00,75.0,75.32,74.96,75.28,106300.0,49.4716,49.6826,49.4452,49.6563,106300.0
2011-10-20 12:30:00,75.27,75.5,75.21,75.45,57700.0,49.6497,49.8014,49.6101,49.7684,57700.0
2011-10-20 13:00:00,75.43,75.62,75.36,75.61,147600.0,49.7552,49.8805,49.709,49.8739,147600.0
2011-10-20 13:30:00,75.62,75.76,75.5,75.57,85200.0,49.8805,49.9729,49.8014,49.8475,85200.0
2011-10-20 14:00:00,75.58,75.64,75.46,75.52,66100.0,49.8541,49.8937,49.775,49.8146,66100.0
2011-10-20 14:30:00,75.5,76.05,75.5,75.9,101200.0,49.8014,50.1642,49.8014,50.0652,101200.0
2011-10-20 15:00:00,75.88,75.97,75.62,75.64,111900.0,50.052,50.1114,49.8805,49.8937,111900.0
2011-10-20 15:30:00,75.64,75.75,75.51,75.67,180900.0,49.8937,49.9663,49.808,49.9135,180900.0
2011-10-21 09:30:00,76.41,76.5,75.64,76.28,368500.0,50.4016,50.461,49.8937,50.3159,368500.0
2011-10-21 10:00:00,76.29,76.62,76.25,76.5,131300.0,50.3225,50.5401,50.2961,50.461,131300.0
2011-10-21 10:30:00,76.5,76.75,76.48,76.72,179700.0,50.461,50.6259,50.4478,50.6061,179700.0
2011-10-21 11:00:00,76.72,76.84,76.6,76.77,148700.0,50.6061,50.6853,50.527,50.6391,148700.0
2011-10-21 11:30:00,76.74,76.78,76.31,76.74,128800.0,50.6193,50.6457,50.3357,50.6193,128800.0
2011-10-21 12:00:00,76.73,76.82,76.68,76.8,63100.0,50.6127,50.6721,50.5797,50.6589,63100.0
2011-10-21 12:30:00,76.79,76.83,76.69,76.81,49300.0,50.6523,50.6787,50.5863,50.6655,49300.0
2011-10-21 13:00:00,76.81,76.89,76.7,76.7,66000.0,50.6655,50.7182,50.5929,50.5929,66000.0
2011-10-21 13:30:00,76.72,76.84,76.63,76.65,98600.0,50.6061,50.6853,50.5467,50.5599,98600.0
2011-10-21 14:00:00,76.66,77.16,76.63,77.07,100600.0,50.5665,50.8963,50.5467,50.837,100600.0
2011-10-21 14:30:00,77.08,77.24,76.92,77.23,148200.0,50.8436,50.9491,50.738,50.9425,148200.0
2011-10-21 15:00:00,77.24,77.24,77.06,77.17,132000.0,50.9491,50.9491,50.8304,50.9029,132000.0
2011-10-21 15:30:00,77.16,77.39,76.94,77.36,325700.0,50.8963,51.0481,50.7512,51.0283,325700.0
2011-10-24 09:30:00,77.39,77.39,76.57,77.32,147300.0,51.0481,51.0481,50.5072,51.0019,147300.0
2011-10-24 10:00:00,77.31,77.98,77.29,77.91,197500.0,50.9953,51.4372,50.9821,51.3911,197500.0
2011-10-24 10:30:00,77.9,77.91,77.35,77.43,85500.0,51.3845,51.3911,51.0217,51.0744,85500.0
2011-10-24 11:00:00,77.43,77.79,77.43,77.74,104100.0,51.0744,51.3119,51.0744,51.2789,104100.0
2011-10-24 11:30:00,77.71,77.96,77.69,77.96,83800.0,51.2591,51.424,51.2459,51.424,83800.0
2011-10-24 12:00:00,77.96,78.05,77.88,78.01,80000.0,51.424,51.4834,51.3713,51.457,80000.0
2011-10-24 12:30:00,78.01,78.1,77.81,78.08,73900.0,51.457,51.5164,51.3251,51.5032,73900.0
2011-10-24 13:00:00,78.07,78.41,77.87,78.37,119800.0,51.4966,51.7209,51.3647,51.6945,119800.0
2011-10-24 13:30:00,78.37,78.84,78.36,78.79,155500.0,51.6945,52.0045,51.6879,51.9715,155500.0
2011-10-24 14:00:00,78.78,78.82,78.58,78.68,110900.0,51.9649,51.9913,51.833,51.899,110900.0
2011-10-24 14:30:00,78.66,78.75,78.51,78.64,171100.0,51.8858,51.9451,51.7868,51.8726,171100.0
2011-10-24 15:00:00,78.64,78.86,78.64,78.83,339500.0,51.8726,52.0177,51.8726,51.9979,339500.0
2011-10-24 15:30:00,78.82,78.84,78.49,78.71,394400.0,51.9913,52.0045,51.7736,51.9188,394400.0
2011-10-25 09:30:00,78.66,78.88,78.05,78.73,157600.0,51.8858,52.0309,51.4834,51.9319,157600.0
2011-10-25 10:00:00,78.68,78.9,78.23,78.84,263200.0,51.899,52.0441,51.6021,52.0045,263200.0
2011-10-25 10:30:00,78.83,79.34,78.81,79.27,294200.0,51.9979,52.3343,51.9847,52.2881,294200.0
2011-10-25 11:00:00,79.23,79.25,78.59,79.01,175500.0,52.2618,52.2749,51.8396,52.1166,175500.0
2011-10-25 11:30:00,79.01,79.19,78.8,78.82,88700.0,52.1166,52.2354,51.9781,51.9913,88700.0
2011-10-25 12:00:00,78.82,79.9,78.79,79.88,224000.0,51.9913,52.7037,51.9715,52.6905,224000.0
2011-10-25 12:30:00,79.86,79.9,78.98,78.98,185000.0,52.6773,52.7037,52.0968,52.0968,185000.0
2011-10-25 13:00:00,78.97,79.55,78.95,79.53,111800.0,52.0903,52.4728,52.0771,52.4596,111800.0
2011-10-25 13:30:00,79.52,79.73,79.34,79.71,212000.0,52.453,52.5916,52.3343,52.5784,212000.0
2011-10-25 14:00:00,79.71,79.72,79.21,79.4,151200.0,52.5784,52.585,52.2486,52.3739,151200.0
2011-10-25 14:30:00,79.39,79.65,79.31,79.57,154700.0,52.3673,52.5388,52.3145,52.486,154700.0
2011-10-25 15:00:00,79.58,79.65,79.14,79.16,265300.0,52.4926,52.5388,52.2024,52.2156,265300.0
2011-10-25 15:30:00,79.17,79.34,78.56,78.74,435100.0,52.2222,52.3343,51.8198,51.9385,435100.0
2011-10-26 09:30:00,78.94,78.94,75.8,77.09,1044100.0,52.0705,52.0705,49.9993,50.8502,1044100.0
2011-10-26 10:00:00,77.16,77.16,75.87,77.01,393200.0,50.8963,50.8963,50.0454,50.7974,393200.0
2011-10-26 10:30:00,77.0,77.01,75.71,76.22,401100.0,50.7908,50.7974,49.9399,50.2763,401100.0
2011-10-26 11:00:00,76.23,76.64,76.03,76.16,218900.0,50.2829,50.5533,50.151,50.2367,218900.0
2011-10-26 11:30:00,76.15,76.31,75.64,76.06,181000.0,50.2301,50.3357,49.8937,50.1708,181000.0
2011-10-26 12:00:00,76.06,76.63,76.02,76.63,174800.0,50.1708,50.5467,50.1444,50.5467,174800.0
2011-10-26 12:30:00,76.63,76.64,76.21,76.24,181800.0,50.5467,50.5533,50.2697,50.2895,181800.0
2011-10-26 13:00:00,76.26,76.36,75.98,76.05,251600.0,50.3027,50.3686,50.118,50.1642,251600.0
2011-10-26 13:30:00,76.05,76.77,76.05,76.65,152400.0,50.1642,50.6391,50.1642,50.5599,152400.0
2011-10-26 14:00:00,76.65,76.8,76.47,76.48,127100.0,50.5599,50.6589,50.4412,50.4478,127100.0
2011-10-26 14:30:00,76.49,76.78,76.42,76.46,165100.0,50.4544,50.6457,50.4082,50.4346,165100.0
2011-10-26 15:00:00,76.43,76.68,76.28,76.57,181100.0,50.4148,50.5797,50.3159,50.5072,181100.0
2011-10-26 15:30:00,76.57,76.61,75.94,76.34,614600.0,50.5072,50.5335,50.0916,50.3555,614600.0
2011-10-27 09:30:00,78.02,78.3,76.54,76.63,309600.0,51.4636,51.6483,50.4874,50.5467,309600.0
2011-10-27 10:00:00,76.58,76.83,75.58,75.64,251200.0,50.5138,50.6787,49.8541,49.8937,251200.0
2011-10-27 10:30:00,75.66,75.67,75.22,75.39,247800.0,49.9069,49.9135,49.6167,49.7288,247800.0
2011-10-27 11:00:00,75.39,75.95,75.31,75.53,226100.0,49.7288,50.0982,49.676,49.8212,226100.0
2011-10-27 11:30:00,75.53,75.82,75.52,75.53,139800.0,49.8212,50.0124,49.8146,49.8212,139800.0
2011-10-27 12:00:00,75.56,75.8,75.55,75.57,112700.0,49.8409,49.9993,49.8343,49.8475,112700.0
2011-10-27 12:30:00,75.57,75.68,75.5,75.65,93600.0,49.8475,49.9201,49.8014,49.9003,93600.0
2011-10-27 13:00:00,75.65,75.76,75.5,75.54,117100.0,49.9003,49.9729,49.8014,49.8278,117100.0
2011-10-27 13:30:00,75.55,75.69,75.36,75.62,136200.0,49.8343,49.9267,49.709,49.8805,136200.0
2011-10-27 14:00:00,75.62,75.88,75.5,75.87,155600.0,49.8805,50.052,49.8014,50.0454,155600.0
2011-10-27 14:30:00,75.86,76.14,75.8,75.84,254200.0,50.0388,50.2235,49.9993,50.0256,254200.0
2011-10-27 15:00:00,75.84,75.94,75.51,75.79,312900.0,50.0256,50.0916,49.808,49.9927,312900.0
2011-10-27 15:30:00,75.79,75.84,75.33,75.65,470500.0,49.9927,50.0256,49.6892,49.9003,470500.0
2011-10-28 09:30:00,75.72,76.6,75.72,76.58,198000.0,49.9465,50.527,49.9465,50.5138,198000.0
2011-10-28 10:00:00,76.57,76.69,75.65,75.66,199400.0,50.5072,50.5863,49.9003,49.9069,199400.0
2011-10-28 10:30:00,75.66,75.82,75.36,75.42,127000.0,49.9069,50.0124,49.709,49.7486,127000.0
2011-10-28 11:00:00,75.44,75.65,75.37,75.4,89000.0,49.7618,49.9003,49.7156,49.7354,89000.0
2011-10-28 11:30:00,75.4,75.52,75.31,75.46,85600.0,49.7354,49.8146,49.676,49.775,85600.0
2011-10-28 12:00:00,75.44,75.54,75.37,75.41,60100.0,49.7618,49.8278,49.7156,49.742,60100.0
2011-10-28 12:30:00,75.41,75.5,75.26,75.34,72600.0,49.742,49.8014,49.6431,49.6958,72600.0
2011-10-28 13:00:00,75.34,75.36,75.07,75.35,114900.0,49.6958,49.709,49.5177,49.7024,114900.0
2011-10-28 13:30:00,75.33,75.51,75.06,75.18,171700.0,49.6892,49.808,49.5111,49.5903,171700.0
2011-10-28 14:00:00,75.23,75.5,75.09,75.42,115900.0,49.6233,49.8014,49.5309,49.7486,115900.0
2011-10-28 14:30:00,75.42,75.53,75.22,75.39,152900.0,49.7486,49.8212,49.6167,49.7288,152900.0
2011-10-28 15:00:00,75.39,75.4,75.1,75.12,164400.0,49.7288,49.7354,49.5375,49.5507,164400.0
2011-10-28 15:30:00,75.13,75.5,75.08,75.41,398500.0,49.5573,49.8014,49.5243,49.742,398500.0
2011-10-31 09:30:00,75.28,75.78,75.09,75.73,235200.0,49.6563,49.9861,49.5309,49.9531,235200.0
2011-10-31 10:00:00,75.73,75.96,75.62,75.94,184500.0,49.9531,50.1048,49.8805,50.0916,184500.0
2011-10-31 10:30:00,75.96,76.26,75.91,76.21,223000.0,50.1048,50.3027,50.0718,50.2697,223000.0
2011-10-31 11:00:00,76.2,76.25,75.94,76.05,165900.0,50.2631,50.2961,50.0916,50.1642,165900.0
2011-10-31 11:30:00,76.05,76.47,76.05,76.43,208200.0,50.1642,50.4412,50.1642,50.4148,208200.0
2011-10-31 12:00:00,76.43,76.53,76.17,76.17,172100.0,50.4148,50.4808,50.2433,50.2433,172100.0
2011-10-31 12:30:00,76.18,76.41,76.11,76.23,92400.0,50.2499,50.4016,50.2037,50.2829,92400.0
2011-10-31 13:00:00,76.24,76.76,76.23,76.72,120800.0,50.2895,50.6325,50.2829,50.6061,120800.0
2011-10-31 13:30:00,76.72,77.0,76.61,76.8,215700.0,50.6061,50.7908,50.5335,50.6589,215700.0
2011-10-31 14:00:00,76.8,76.9,76.69,76.76,127500.0,50.6589,50.7248,50.5863,50.6325,127500.0
2011-10-31 14:30:00,76.77,76.84,76.51,76.58,166300.0,50.6391,50.6853,50.4676,50.5138,166300.0
2011-10-31 15:00:00,76.58,76.61,76.3,76.35,169700.0,50.5138,50.5335,50.3291,50.362,169700.0
2011-10-31 15:30:00,76.37,76.42,75.91,75.94,762600.0,50.3752,50.4082,50.0718,50.0916,762600.0
2011-11-01 09:30:00,74.56,75.06,74.03,74.22,258400.0,49.1813,49.5111,48.8317,48.9571,258400.0
2011-11-01 10:00:00,74.18,74.65,73.93,74.46,227300.0,48.9307,49.2407,48.7658,49.1154,227300.0
2011-11-01 10:30:00,74.49,74.58,74.21,74.23,141300.0,49.1352,49.1945,48.9505,48.9637,141300.0
2011-11-01 11:00:00,74.23,74.5,74.2,74.22,101900.0,48.9637,49.1417,48.9439,48.9571,101900.0
2011-11-01 11:30:00,74.22,74.22,73.86,73.95,144300.0,48.9571,48.9571,48.7196,48.779,144300.0
2011-11-01 12:00:00,73.97,74.16,73.84,74.0,191300.0,48.7921,48.9175,48.7064,48.8119,191300.0
2011-11-01 12:30:00,73.99,74.1,73.5,73.63,135800.0,48.8053,48.8779,48.4821,48.5679,135800.0
2011-11-01 13:00:00,73.62,74.07,73.48,74.04,165000.0,48.5613,48.8581,48.4689,48.8383,165000.0
2011-11-01 13:30:00,74.04,74.27,73.83,74.07,185500.0,48.8383,48.99,48.6998,48.8581,185500.0
2011-11-01 14:00:00,74.05,74.4,74.0,74.23,162000.0,48.8449,49.0758,48.8119,48.9637,162000.0
2011-11-01 14:30:00,74.22,74.39,73.92,73.94,120300.0,48.9571,49.0692,48.7592,48.7724,120300.0
2011-11-01 15:00:00,73.92,74.0,73.68,73.88,160900.0,48.7592,48.8119,48.6009,48.7328,160900.0
2011-11-01 15:30:00,73.88,74.32,73.79,74.01,459800.0,48.7328,49.023,48.6734,48.8185,459800.0
2011-11-02 09:30:00,74.84,75.29,74.64,75.06,160500.0,49.366,49.6628,49.2341,49.5111,160500.0
2011-11-02 10:00:00,75.05,75.13,74.43,74.81,119300.0,49.5045,49.5573,49.0956,49.3462,119300.0
2011-11-02 10:30:00,74.81,75.17,74.61,75.07,128100.0,49.3462,49.5837,49.2143,49.5177,128100.0
2011-11-02 11:00:00,75.07,75.2,75.0,75.06,86600.0,49.5177,49.6035,49.4716,49.5111,86600.0
2011-11-02 11:30:00,75.07,75.15,75.0,75.1,61500.0,49.5177,49.5705,49.4716,49.5375,61500.0
2011-11-02 12:00:00,75.12,75.27,74.95,75.19,102600.0,49.5507,49.6497,49.4386,49.5969,102600.0
2011-11-02 12:30:00,75.18,75.29,74.85,74.88,81200.0,49.5903,49.6628,49.3726,49.3924,81200.0
2011-11-02 13:00:00,74.88,74.91,74.61,74.69,112300.0,49.3924,49.4122,49.2143,49.2671,112300.0
2011-11-02 13:30:00,74.67,74.72,74.5,74.53,104800.0,49.2539,49.2869,49.1417,49.1615,104800.0
2011-11-02 14:00:00,74.52,74.69,74.38,74.49,123300.0,49.1549,49.2671,49.0626,49.1352,123300.0
2011-11-02 14:30:00,74.49,74.9,74.43,74.76,130400.0,49.1352,49.4056,49.0956,49.3132,130400.0
2011-11-02 15:00:00,74.78,74.93,74.61,74.75,143400.0,49.3264,49.4254,49.2143,49.3067,143400.0
2011-11-02 15:30:00,74.76,74.82,74.33,74.52,375000.0,49.3132,49.3528,49.0296,49.1549,375000.0
2011-11-03 09:30:00,75.1,75.4,74.9,75.11,117100.0,49.5375,49.7354,49.4056,49.5441,117100.0
2011-11-03 10:00:00,75.12,75.15,74.74,74.88,89300.0,49.5507,49.5705,49.3001,49.3924,89300.0
2011-11-03 10:30:00,74.87,75.15,74.6,74.97,91800.0,49.3858,49.5705,49.2077,49.4518,91800.0
2011-11-03 11:00:00,74.97,75.35,74.93,75.33,64100.0,49.4518,49.7024,49.4254,49.6892,64100.0
2011-11-03 11:30:00,75.32,75.36,75.1,75.12,70400.0,49.6826,49.709,49.5375,49.5507,70400.0
2011-11-03 12:00:00,75.13,75.73,75.13,75.69,113000.0,49.5573,49.9531,49.5573,49.9267,113000.0
2011-11-03 12:30:00,75.7,75.79,75.51,75.69,103600.0,49.9333,49.9927,49.808,49.9267,103600.0
2011-11-03 13:00:00,75.69,75.81,75.68,75.72,49600.0,49.9267,50.0059,49.9201,49.9465,49600.0
2011-11-03 13:30:00,75.72,75.98,75.7,75.85,56100.0,49.9465,50.118,49.9333,50.0322,56100.0
2011-11-03 14:00:00,75.87,76.04,75.66,75.7,91000.0,50.0454,50.1576,49.9069,49.9333,91000.0
2011-11-03 14:30:00,75.7,75.81,75.54,75.71,71000.0,49.9333,50.0059,49.8278,49.9399,71000.0
2011-11-03 15:00:00,75.71,76.0,75.7,75.97,114000.0,49.9399,50.1312,49.9333,50.1114,114000.0
2011-11-03 15:30:00,75.96,76.21,75.95,76.06,264600.0,50.1048,50.2697,50.0982,50.1708,264600.0
2011-11-04 09:30:00,75.42,75.72,75.0,75.15,690000.0,49.7486,49.9465,49.4716,49.5705,690000.0
2011-11-04 10:00:00,75.16,75.23,74.75,74.9,108500.0,49.5771,49.6233,49.3067,49.4056,108500.0
2011-11-04 10:30:00,74.9,74.94,74.74,74.89,108700.0,49.4056,49.432,49.3001,49.399,108700.0
2011-11-04 11:00:00,74.91,75.22,74.77,75.22,176900.0,49.4122,49.6167,49.3198,49.6167,176900.0
2011-11-04 11:30:00,75.22,75.48,75.13,75.41,109100.0,49.6167,49.7882,49.5573,49.742,109100.0
2011-11-04 12:00:00,75.42,75.44,75.15,75.29,69500.0,49.7486,49.7618,49.5705,49.6628,69500.0
2011-11-04 12:30:00,75.31,75.39,75.27,75.34,73300.0,49.676,49.7288,49.6497,49.6958,73300.0
2011-11-04 13:00:00,75.35,75.57,75.34,75.52,76300.0,49.7024,49.8475,49.6958,49.8146,76300.0
2011-11-04 13:30:00,75.51,75.93,75.5,75.93,128800.0,49.808,50.085,49.8014,50.085,128800.0
2011-11-04 14:00:00,75.93,76.23,75.89,76.17,195900.0,50.085,50.2829,50.0586,50.2433,195900.0
2011-11-04 14:30:00,76.17,76.37,76.16,76.37,251100.0,50.2433,50.3752,50.2367,50.3752,251100.0
2011-11-04 15:00:00,76.36,76.36,75.95,76.03,220700.0,50.3686,50.3686,50.0982,50.151,220700.0
2011-11-04 15:30:00,76.03,76.52,76.01,76.51,568100.0,50.151,50.4742,50.1378,50.4676,568100.0
2011-11-07 09:30:00,76.43,76.55,75.96,76.48,166100.0,50.4148,50.494,50.1048,50.4478,166100.0
2011-11-07 10:00:00,76.5,76.58,76.32,76.41,119100.0,50.461,50.5138,50.3423,50.4016,119100.0
2011-11-07 10:30:00,76.37,76.54,76.07,76.13,109000.0,50.3752,50.4874,50.1774,50.2169,109000.0
2011-11-07 11:00:00,76.1,76.34,76.07,76.23,105600.0,50.1971,50.3555,50.1774,50.2829,105600.0
2011-11-07 11:30:00,76.26,76.62,76.21,76.57,117600.0,50.3027,50.5401,50.2697,50.5072,117600.0
2011-11-07 12:00:00,76.59,76.68,76.22,76.27,101300.0,50.5204,50.5797,50.2763,50.3093,101300.0
2011-11-07 12:30:00,76.27,76.44,76.2,76.42,68200.0,50.3093,50.4214,50.2631,50.4082,68200.0
2011-11-07 13:00:00,76.42,76.68,76.33,76.62,70700.0,50.4082,50.5797,50.3489,50.5401,70700.0
2011-11-07 13:30:00,76.62,76.75,76.43,76.7,60900.0,50.5401,50.6259,50.4148,50.5929,60900.0
2011-11-07 14:00:00,76.72,77.32,76.64,77.25,266300.0,50.6061,51.0019,50.5533,50.9557,266300.0
2011-11-07 14:30:00,77.25,77.46,77.23,77.46,212800.0,50.9557,51.0942,50.9425,51.0942,212800.0
2011-11-07 15:00:00,77.45,77.86,77.39,77.75,299300.0,51.0876,51.3581,51.0481,51.2855,299300.0
2011-11-07 15:30:00,77.75,78.42,77.73,78.25,747700.0,51.2855,51.7275,51.2723,51.6153,747700.0
2011-11-08 09:30:00,78.42,78.87,78.01,78.45,232900.0,51.7275,52.0243,51.457,51.7473,232900.0
2011-11-08 10:00:00,78.43,78.45,77.91,78.03,276300.0,51.7341,51.7473,51.3911,51.4702,276300.0
2011-11-08 10:30:00,78.04,78.13,77.81,77.98,114000.0,51.4768,51.5362,51.3251,51.4372,114000.0
2011-11-08 11:00:00,77.97,78.1,77.65,77.77,114900.0,51.4306,51.5164,51.2196,51.2987,114900.0
2011-11-08 11:30:00,77.77,77.95,77.63,77.66,131200.0,51.2987,51.4174,51.2064,51.2261,131200.0
2011-11-08 12:00:00,77.68,77.76,77.54,77.73,162000.0,51.2393,51.2921,51.147,51.2723,162000.0
2011-11-08 12:30:00,77.71,77.82,77.7,77.72,108900.0,51.2591,51.3317,51.2525,51.2657,108900.0
2011-11-08 13:00:00,77.72,78.09,77.72,78.01,96100.0,51.2657,51.5098,51.2657,51.457,96100.0
2011-11-08 13:30:00,78.03,78.22,77.97,78.06,156000.0,51.4702,51.5955,51.4306,51.49,156000.0
2011-11-08 14:00:00,78.04,78.21,77.93,78.18,115900.0,51.4768,51.5889,51.4042,51.5692,115900.0
2011-11-08 14:30:00,78.21,78.34,78.06,78.26,158300.0,51.5889,51.6747,51.49,51.6219,158300.0
2011-11-08 15:00:00,78.24,78.29,78.05,78.24,143700.0,51.6087,51.6417,51.4834,51.6087,143700.0
2011-11-08 15:30:00,78.24,78.47,78.24,78.38,303800.0,51.6087,51.7604,51.6087,51.7011,303800.0
2011-11-09 09:30:00,76.95,77.53,76.69,76.7,292100.0,50.7578,51.1404,50.5863,50.5929,292100.0
2011-11-09 10:00:00,76.77,77.14,76.73,76.8,230700.0,50.6391,50.8831,50.6127,50.6589,230700.0
2011-11-09 10:30:00,76.8,77.26,76.56,77.15,134900.0,50.6589,50.9623,50.5006,50.8897,134900.0
2011-11-09 11:00:00,77.14,77.29,76.96,77.14,71400.0,50.8831,50.9821,50.7644,50.8831,71400.0
2011-11-09 11:30:00,77.16,77.47,77.07,77.34,85900.0,50.8963,51.1008,50.837,51.0151,85900.0
2011-11-09 12:00:00,77.36,77.37,77.01,77.07,70900.0,51.0283,51.0349,50.7974,50.837,70900.0
2011-11-09 12:30:00,77.07,77.24,77.06,77.2,81600.0,50.837,50.9491,50.8304,50.9227,81600.0
2011-11-09 13:00:00,77.2,77.25,77.0,77.19,93500.0,50.9227,50.9557,50.7908,50.9161,93500.0
2011-11-09 13:30:00,77.2,77.25,76.85,77.02,152500.0,50.9227,50.9557,50.6919,50.804,152500.0
2011-11-09 14:00:00,77.01,77.01,76.56,76.74,273300.0,50.7974,50.7974,50.5006,50.6193,273300.0
2011-11-09 14:30:00,76.7,76.92,76.62,76.87,266400.0,50.5929,50.738,50.5401,50.705,266400.0
2011-11-09 15:00:00,76.86,77.17,76.82,77.01,236900.0,50.6985,50.9029,50.6721,50.7974,236900.0
2011-11-09 15:30:00,77.02,77.1,76.68,76.97,627400.0,50.804,50.8568,50.5797,50.771,627400.0
2011-11-10 09:30:00,77.3,77.4,76.76,76.8,188300.0,50.9887,51.0546,50.6325,50.6589,188300.0
2011-11-10 10:00:00,76.79,76.8,76.42,76.54,171300.0,50.6523,50.6589,50.4082,50.4874,171300.0
2011-11-10 10:30:00,76.5,76.52,76.25,76.46,152000.0,50.461,50.4742,50.2961,50.4346,152000.0
2011-11-10 11:00:00,76.46,76.64,76.4,76.55,155300.0,50.4346,50.5533,50.395,50.494,155300.0
2011-11-10 11:30:00,76.56,76.72,76.38,76.53,207500.0,50.5006,50.6061,50.3818,50.4808,207500.0
2011-11-10 12:00:00,76.53,76.64,76.37,76.38,122000.0,50.4808,50.5533,50.3752,50.3818,122000.0
2011-11-10 12:30:00,76.39,76.58,76.33,76.5,114900.0,50.3884,50.5138,50.3489,50.461,114900.0
2011-11-10 13:00:00,76.52,76.73,76.46,76.66,115200.0,50.4742,50.6127,50.4346,50.5665,115200.0
2011-11-10 13:30:00,76.67,76.71,76.5,76.67,86500.0,50.5731,50.5995,50.461,50.5731,86500.0
2011-11-10 14:00:00,76.67,76.69,76.1,76.12,158500.0,50.5731,50.5863,50.1971,50.2103,158500.0
2011-11-10 14:30:00,76.14,76.34,75.97,75.99,173100.0,50.2235,50.3555,50.1114,50.1246,173100.0
2011-11-10 15:00:00,75.99,76.09,75.77,75.94,317000.0,50.1246,50.1905,49.9795,50.0916,317000.0
2011-11-10 15:30:00,75.94,76.24,75.83,76.14,472500.0,50.0916,50.2895,50.019,50.2235,472500.0
2011-11-11 09:30:00,76.94,77.22,76.78,76.91,124200.0,50.7512,50.9359,50.6457,50.7314,124200.0
2011-11-11 10:00:00,76.94,77.43,76.92,77.36,122600.0,50.7512,51.0744,50.738,51.0283,122600.0
2011-11-11 10:30:00,77.4,77.76,77.39,77.74,107900.0,51.0546,51.2921,51.0481,51.2789,107900.0
2011-11-11 11:00:00,77.75,77.78,77.55,77.59,97600.0,51.2855,51.3053,51.1536,51.18,97600.0
2011-11-11 11:30:00,77.6,77.75,77.51,77.71,118000.0,51.1866,51.2855,51.1272,51.2591,118000.0
2011-11-11 12:00:00,77.72,77.81,77.64,77.67,91000.0,51.2657,51.3251,51.213,51.2327,91000.0
2011-11-11 12:30:00,77.68,77.68,77.48,77.51,69600.0,51.2393,51.2393,51.1074,51.1272,69600.0
2011-11-11 13:00:00,77.53,77.57,77.47,77.56,66500.0,51.1404,51.1668,51.1008,51.1602,66500.0
2011-11-11 13:30:00,77.56,77.58,77.3,77.31,101400.0,51.1602,51.1734,50.9887,50.9953,101400.0
2011-11-11 14:00:00,77.32,77.52,77.29,77.45,91900.0,51.0019,51.1338,50.9821,51.0876,91900.0
2011-11-11 14:30:00,77.47,77.52,77.23,77.28,116800.0,51.1008,51.1338,50.9425,50.9755,116800.0
2011-11-11 15:00:00,77.27,77.33,77.07,77.33,217900.0,50.9689,51.0085,50.837,51.0085,217900.0
2011-11-11 15:30:00,77.33,77.47,77.33,77.41,297800.0,51.0085,51.1008,51.0085,51.0612,297800.0
2011-11-14 09:30:00,77.33,77.86,77.3,77.78,138200.0,51.0085,51.3581,50.9887,51.3053,138200.0
2011-11-14 10:00:00,77.76,77.77,77.39,77.5,102500.0,51.2921,51.2987,51.0481,51.1206,102500.0
2011-11-14 10:30:00,77.49,77.7,77.41,77.63,95300.0,51.114,51.2525,51.0612,51.2064,95300.0
2011-11-14 11:00:00,77.63,77.95,77.63,77.82,91300.0,51.2064,51.4174,51.2064,51.3317,91300.0
2011-11-14 11:30:00,77.84,77.9,77.37,77.45,68900.0,51.3449,51.3845,51.0349,51.0876,68900.0
2011-11-14 12:00:00,77.45,77.46,77.31,77.35,88500.0,51.0876,51.0942,50.9953,51.0217,88500.0
2011-11-14 12:30:00,77.35,77.37,77.28,77.35,61200.0,51.0217,51.0349,50.9755,51.0217,61200.0
2011-11-14 13:00:00,77.33,77.4,77.33,77.38,44100.0,51.0085,51.0546,51.0085,51.0415,44100.0
2011-11-14 13:30:00,77.38,77.43,77.28,77.37,80800.0,51.0415,51.0744,50.9755,51.0349,80800.0
2011-11-14 14:00:00,77.33,77.36,77.25,77.28,93200.0,51.0085,51.0283,50.9557,50.9755,93200.0
2011-11-14 14:30:00,77.27,77.38,77.23,77.3,120200.0,50.9689,51.0415,50.9425,50.9887,120200.0
2011-11-14 15:00:00,77.29,77.45,77.29,77.38,100800.0,50.9821,51.0876,50.9821,51.0415,100800.0
2011-11-14 15:30:00,77.37,77.46,77.28,77.38,250600.0,51.0349,51.0942,50.9755,51.0415,250600.0
2011-11-15 09:30:00,77.12,77.5,77.01,77.35,170400.0,50.87,51.1206,50.7974,51.0217,170400.0
2011-11-15 10:00:00,77.36,77.54,77.28,77.53,156000.0,51.0283,51.147,50.9755,51.1404,156000.0
2011-11-15 10:30:00,77.53,77.66,77.21,77.28,157900.0,51.1404,51.2261,50.9293,50.9755,157900.0
2011-11-15 11:00:00,77.27,77.37,77.02,77.18,75400.0,50.9689,51.0349,50.804,50.9095,75400.0
2011-11-15 11:30:00,77.2,77.28,77.08,77.22,54200.0,50.9227,50.9755,50.8436,50.9359,54200.0
2011-11-15 12:00:00,77.22,77.41,77.22,77.41,74500.0,50.9359,51.0612,50.9359,51.0612,74500.0
2011-11-15 12:30:00,77.42,77.8,77.41,77.8,51900.0,51.0678,51.3185,51.0612,51.3185,51900.0
2011-11-15 13:00:00,77.81,77.9,77.73,77.8,41100.0,51.3251,51.3845,51.2723,51.3185,41100.0
2011-11-15 13:30:00,77.81,77.99,77.8,77.92,74400.0,51.3251,51.4438,51.3185,51.3977,74400.0
2011-11-15 14:00:00,77.92,78.04,77.85,77.89,68700.0,51.3977,51.4768,51.3515,51.3779,68700.0
2011-11-15 14:30:00,77.9,78.02,77.83,77.99,62100.0,51.3845,51.4636,51.3383,51.4438,62100.0
2011-11-15 15:00:00,78.01,78.14,77.98,78.09,73600.0,51.457,51.5428,51.4372,51.5098,73600.0
2011-11-15 15:30:00,78.09,78.12,77.83,77.85,230100.0,51.5098,51.5296,51.3383,51.3515,230100.0
2011-11-16 09:30:00,77.09,77.28,76.91,77.05,145900.0,50.8502,50.9755,50.7314,50.8238,145900.0
2011-11-16 10:00:00,77.06,77.13,76.85,76.96,90100.0,50.8304,50.8766,50.6919,50.7644,90100.0
2011-11-16 10:30:00,76.91,77.18,76.9,77.11,72500.0,50.7314,50.9095,50.7248,50.8634,72500.0
2011-11-16 11:00:00,77.09,77.32,77.09,77.22,70000.0,50.8502,51.0019,50.8502,50.9359,70000.0
2011-11-16 11:30:00,77.22,77.27,76.93,77.01,60000.0,50.9359,50.9689,50.7446,50.7974,60000.0
2011-11-16 12:00:00,77.01,77.1,76.93,77.08,49500.0,50.7974,50.8568,50.7446,50.8436,49500.0
2011-11-16 12:30:00,77.08,77.17,76.97,77.02,45900.0,50.8436,50.9029,50.771,50.804,45900.0
2011-11-16 13:00:00,77.03,77.24,76.99,77.23,40600.0,50.8106,50.9491,50.7842,50.9425,40600.0
2011-11-16 13:30:00,77.22,77.25,77.15,77.17,67600.0,50.9359,50.9557,50.8897,50.9029,67600.0
2011-11-16 14:00:00,77.16,77.22,76.93,76.93,94500.0,50.8963,50.9359,50.7446,50.7446,94500.0
2011-11-16 14:30:00,76.93,77.03,76.92,76.99,107900.0,50.7446,50.8106,50.738,50.7842,107900.0
2011-11-16 15:00:00,77.0,77.0,76.26,76.31,362700.0,50.7908,50.7908,50.3027,50.3357,362700.0
2011-11-16 15:30:00,76.31,76.31,75.77,75.92,845500.0,50.3357,50.3357,49.9795,50.0784,845500.0
2011-11-17 09:30:00,75.75,75.98,75.36,75.64,251400.0,49.9663,50.118,49.709,49.8937,251400.0
2011-11-17 10:00:00,75.6,75.73,75.2,75.53,160200.0,49.8673,49.9531,49.6035,49.8212,160200.0
2011-11-17 10:30:00,75.52,75.77,75.37,75.52,62300.0,49.8146,49.9795,49.7156,49.8146,62300.0
2011-11-17 11:00:00,75.51,75.67,75.37,75.52,76600.0,49.808,49.9135,49.7156,49.8146,76600.0
2011-11-17 11:30:00,75.52,75.68,75.38,75.47,78600.0,49.8146,49.9201,49.7222,49.7816,78600.0
2011-11-17 12:00:00,75.47,75.56,75.3,75.32,76800.0,49.7816,49.8409,49.6694,49.6826,76800.0
2011-11-17 12:30:00,75.31,75.31,74.39,74.84,279400.0,49.676,49.676,49.0692,49.366,279400.0
2011-11-17 13:00:00,74.82,75.06,74.57,74.88,200500.0,49.3528,49.5111,49.1879,49.3924,200500.0
2011-11-17 13:30:00,74.87,75.05,74.7,74.98,140000.0,49.3858,49.5045,49.2737,49.4584,140000.0
2011-11-17 14:00:00,74.95,75.0,74.77,74.97,140400.0,49.4386,49.4716,49.3198,49.4518,140400.0
2011-11-17 14:30:00,74.97,75.12,74.85,75.1,132700.0,49.4518,49.5507,49.3726,49.5375,132700.0
2011-11-17 15:00:00,75.09,75.21,74.93,75.0,191500.0,49.5309,49.6101,49.4254,49.4716,191500.0
2011-11-17 15:30:00,75.02,75.2,74.84,75.18,308100.0,49.4848,49.6035,49.366,49.5903,308100.0
2011-11-18 09:30:00,75.6,75.72,75.2,75.71,246900.0,49.8673,49.9465,49.6035,49.9399,246900.0
2011-11-18 10:00:00,75.71,75.72,74.94,75.15,135700.0,49.9399,49.9465,49.432,49.5705,135700.0
2011-11-18 10:30:00,75.15,75.55,75.12,75.36,41100.0,49.5705,49.8343,49.5507,49.709,41100.0
2011-11-18 11:00:00,75.36,75.42,75.22,75.29,42900.0,49.709,49.7486,49.6167,49.6628,42900.0
2011-11-18 11:30:00,75.3,75.34,75.12,75.13,33900.0,49.6694,49.6958,49.5507,49.5573,33900.0
2011-11-18 12:00:00,75.16,75.28,74.94,75.27,46700.0,49.5771,49.6563,49.432,49.6497,46700.0
2011-11-18 12:30:00,75.27,75.44,75.27,75.39,31200.0,49.6497,49.7618,49.6497,49.7288,31200.0
2011-11-18 13:00:00,75.38,75.63,75.38,75.5,39400.0,49.7222,49.8871,49.7222,49.8014,39400.0
2011-11-18 13:30:00,75.51,75.66,75.44,75.63,49000.0,49.808,49.9069,49.7618,49.8871,49000.0
2011-11-18 14:00:00,75.65,75.71,75.54,75.64,102100.0,49.9003,49.9399,49.8278,49.8937,102100.0
2011-11-18 14:30:00,75.65,75.7,75.35,75.39,111300.0,49.9003,49.9333,49.7024,49.7288,111300.0
2011-11-18 15:00:00,75.39,75.44,75.12,75.17,192000.0,49.7288,49.7618,49.5507,49.5837,192000.0
2011-11-18 15:30:00,75.17,75.34,75.04,75.13,336700.0,49.5837,49.6958,49.4979,49.5573,336700.0
2011-11-21 09:30:00,74.16,74.45,73.68,73.93,250500.0,48.9175,49.1088,48.6009,48.7658,250500.0
2011-11-21 10:00:00,73.93,73.95,72.79,72.8,317500.0,48.7658,48.779,48.0138,48.0204,317500.0
2011-11-21 10:30:00,72.81,72.96,72.46,72.47,357700.0,48.027,48.1259,47.7961,47.8027,357700.0
2011-11-21 11:00:00,72.48,73.05,72.48,72.99,221700.0,47.8093,48.1853,47.8093,48.1457,221700.0
2011-11-21 11:30:00,72.99,73.13,72.84,73.09,185300.0,48.1457,48.2381,48.0468,48.2117,185300.0
2011-11-21 12:00:00,73.08,73.42,73.08,73.24,140100.0,48.2051,48.4294,48.2051,48.3106,140100.0
2011-11-21 12:30:00,73.24,73.68,73.23,73.64,127800.0,48.3106,48.6009,48.304,48.5745,127800.0
2011-11-21 13:00:00,73.63,73.79,73.62,73.68,89100.0,48.5679,48.6734,48.5613,48.6009,89100.0
2011-11-21 13:30:00,73.69,73.9,73.66,73.72,84300.0,48.6075,48.746,48.5877,48.6272,84300.0
2011-11-21 14:00:00,73.73,74.15,73.57,73.93,135200.0,48.6338,48.9109,48.5283,48.7658,135200.0
2011-11-21 14:30:00,73.94,74.23,73.93,74.09,78700.0,48.7724,48.9637,48.7658,48.8713,78700.0
2011-11-21 15:00:00,74.1,74.77,74.03,74.74,362300.0,48.8779,49.3198,48.8317,49.3001,362300.0
2011-11-21 15:30:00,74.73,74.89,74.45,74.49,625000.0,49.2935,49.399,49.1088,49.1352,625000.0
2011-11-22 09:30:00,74.51,74.94,73.64,73.68,247000.0,49.1483,49.432,48.5745,48.6009,247000.0
2011-11-22 10:00:00,73.66,74.22,73.57,74.12,190100.0,48.5877,48.9571,48.5283,48.8911,190100.0
2011-11-22 10:30:00,74.11,74.14,73.9,74.04,134500.0,48.8845,48.9043,48.746,48.8383,134500.0
2011-11-22 11:00:00,74.04,74.08,73.91,74.03,286200.0,48.8383,48.8647,48.7526,48.8317,286200.0
2011-11-22 11:30:00,74.03,74.25,73.91,74.18,146600.0,48.8317,48.9768,48.7526,48.9307,146600.0
2011-11-22 12:00:00,74.18,74.36,74.12,74.17,225600.0,48.9307,49.0494,48.8911,48.9241,225600.0
2011-11-22 12:30:00,74.17,74.4,74.14,74.34,129300.0,48.9241,49.0758,48.9043,49.0362,129300.0
2011-11-22 13:00:00,74.37,74.47,74.2,74.42,98800.0,49.056,49.122,48.9439,49.089,98800.0
2011-11-22 13:30:00,74.42,74.61,74.39,74.42,107400.0,49.089,49.2143,49.0692,49.089,107400.0
2011-11-22 14:00:00,74.4,74.55,74.25,74.51,108400.0,49.0758,49.1747,48.9768,49.1483,108400.0
2011-11-22 14:30:00,74.5,74.54,74.26,74.35,104000.0,49.1417,49.1681,48.9834,49.0428,104000.0
2011-11-22 15:00:00,74.35,74.48,74.22,74.47,139700.0,49.0428,49.1286,48.9571,49.122,139700.0
2011-11-22 15:30:00,74.47,74.57,74.34,74.49,268000.0,49.122,49.1879,49.0362,49.1352,268000.0
2011-11-23 09:30:00,73.76,73.99,73.55,73.74,149300.0,48.6536,48.8053,48.5151,48.6404,149300.0
2011-11-23 10:00:00,73.72,74.06,73.68,74.01,96300.0,48.6272,48.8515,48.6009,48.8185,96300.0
2011-11-23 10:30:00,74.02,74.41,74.01,74.24,200000.0,48.8251,49.0824,48.8185,48.9702,200000.0
2011-11-23 11:00:00,74.24,74.28,73.79,73.79,87100.0,48.9702,48.9966,48.6734,48.6734,87100.0
2011-11-23 11:30:00,73.78,74.35,73.74,74.35,115900.0,48.6668,49.0428,48.6404,49.0428,115900.0
2011-11-23 12:00:00,74.34,74.52,74.3,74.43,213300.0,49.0362,49.1549,49.0098,49.0956,213300.0
2011-11-23 12:30:00,74.42,74.51,74.2,74.49,99400.0,49.089,49.1483,48.9439,49.1352,99400.0
2011-11-23 13:00:00,74.48,74.51,74.16,74.39,97300.0,49.1286,49.1483,48.9175,49.0692,97300.0
2011-11-23 13:30:00,74.39,74.45,73.9,74.02,116700.0,49.0692,49.1088,48.746,48.8251,116700.0
2011-11-23 14:00:00,74.02,74.28,73.99,74.16,107400.0,48.8251,48.9966,48.8053,48.9175,107400.0
2011-11-23 14:30:00,74.15,74.31,74.14,74.23,94000.0,48.9109,49.0164,48.9043,48.9637,94000.0
2011-11-23 15:00:00,74.21,74.41,74.05,74.14,188200.0,48.9505,49.0824,48.8449,48.9043,188200.0
2011-11-23 15:30:00,74.14,74.57,73.96,73.96,630600.0,48.9043,49.1879,48.7856,48.7856,630600.0
2011-11-25 09:30:00,74.02,75.41,74.0,75.15,227100.0,48.8251,49.742,48.8119,49.5705,227100.0
2011-11-25 10:00:00,75.14,76.14,75.13,75.62,277000.0,49.5639,50.2235,49.5573,49.8805,277000.0
2011-11-25 10:30:00,75.62,75.9,75.61,75.75,181000.0,49.8805,50.0652,49.8739,49.9663,181000.0
2011-11-25 11:00:00,75.75,76.23,75.74,76.09,264800.0,49.9663,50.2829,49.9597,50.1905,264800.0
2011-11-25 11:30:00,76.06,76.16,75.63,75.66,205800.0,50.1708,50.2367,49.8871,49.9069,205800.0
2011-11-25 12:00:00,75.65,75.65,75.23,75.25,257400.0,49.9003,49.9003,49.6233,49.6365,257400.0
2011-11-25 12:30:00,75.25,75.43,75.23,75.28,348200.0,49.6365,49.7552,49.6233,49.6563,348200.0
2011-11-28 09:30:00,76.81,77.31,76.0,77.28,509300.0,50.6655,50.9953,50.1312,50.9755,509300.0
2011-11-28 10:00:00,77.27,77.81,77.07,77.79,277600.0,50.9689,51.3251,50.837,51.3119,277600.0
2011-11-28 10:30:00,77.78,77.82,77.34,77.52,190100.0,51.3053,51.3317,51.0151,51.1338,190100.0
2011-11-28 11:00:00,77.49,77.56,77.08,77.24,129600.0,51.114,51.1602,50.8436,50.9491,129600.0
2011-11-28 11:30:00,77.23,77.79,77.19,77.45,187300.0,50.9425,51.3119,50.9161,51.0876,187300.0
2011-11-28 12:00:00,77.44,77.46,76.92,76.99,166100.0,51.081,51.0942,50.738,50.7842,166100.0
2011-11-28 12:30:00,76.98,77.28,76.89,77.16,158400.0,50.7776,50.9755,50.7182,50.8963,158400.0
2011-11-28 13:00:00,77.13,77.21,76.94,77.13,84500.0,50.8766,50.9293,50.7512,50.8766,84500.0
2011-11-28 13:30:00,77.13,77.19,76.98,77.0,125500.0,50.8766,50.9161,50.7776,50.7908,125500.0
2011-11-28 14:00:00,77.0,77.23,76.83,77.01,231300.0,50.7908,50.9425,50.6787,50.7974,231300.0
2011-11-28 14:30:00,76.99,77.1,76.92,77.0,179400.0,50.7842,50.8568,50.738,50.7908,179400.0
2011-11-28 15:00:00,76.98,77.07,76.75,77.02,383600.0,50.7776,50.837,50.6259,50.804,383600.0
2011-11-28 15:30:00,77.01,77.47,76.93,77.46,812000.0,50.7974,51.1008,50.7446,51.0942,812000.0
2011-11-29 09:30:00,77.29,77.29,76.6,76.95,406400.0,51.6484,51.6484,51.1873,51.4212,406400.0
2011-11-29 10:00:00,76.97,77.25,76.93,77.02,223800.0,51.4346,51.6217,51.4079,51.468,223800.0
2011-11-29 10:30:00,77.01,77.08,76.75,76.88,166100.0,51.4613,51.5081,51.2876,51.3745,166100.0
2011-11-29 11:00:00,76.86,76.94,76.76,76.78,165300.0,51.3611,51.4146,51.2943,51.3076,165300.0
2011-11-29 11:30:00,76.79,77.16,76.78,76.84,123500.0,51.3143,51.5616,51.3076,51.3477,123500.0
2011-11-29 12:00:00,76.84,77.0,76.7,76.77,183900.0,51.3477,51.4546,51.2542,51.3009,183900.0
2011-11-29 12:30:00,76.76,76.94,76.69,76.93,157800.0,51.2943,51.4146,51.2475,51.4079,157800.0
2011-11-29 13:00:00,76.92,76.95,76.61,76.82,97600.0,51.4012,51.4212,51.194,51.3344,97600.0
2011-11-29 13:30:00,76.78,76.85,76.54,76.64,90900.0,51.3076,51.3544,51.1473,51.2141,90900.0
2011-11-29 14:00:00,76.62,76.72,76.51,76.62,105200.0,51.2007,51.2675,51.1272,51.2007,105200.0
2011-11-29 14:30:00,76.62,76.76,76.46,76.67,135000.0,51.2007,51.2943,51.0938,51.2341,135000.0
2011-11-29 15:00:00,76.67,76.91,76.57,76.75,185500.0,51.2341,51.3945,51.1673,51.2876,185500.0
2011-11-29 15:30:00,76.76,76.81,76.35,76.5,478500.0,51.2943,51.3277,51.0203,51.1205,478500.0
2011-11-30 09:30:00,77.8,78.49,77.75,78.39,281100.0,51.9892,52.4503,51.9558,52.3835,281100.0
2011-11-30 10:00:00,78.4,78.59,78.33,78.43,174400.0,52.3902,52.5172,52.3434,52.4102,174400.0
2011-11-30 10:30:00,78.43,78.81,78.3,78.81,185500.0,52.4102,52.6642,52.3234,52.6642,185500.0
2011-11-30 11:00:00,78.81,78.86,78.5,78.56,191400.0,52.6642,52.6976,52.457,52.4971,191400.0
2011-11-30 11:30:00,78.55,78.79,78.47,78.75,84200.0,52.4904,52.6508,52.437,52.6241,84200.0
2011-11-30 12:00:00,78.76,78.83,78.49,78.6,99800.0,52.6308,52.6775,52.4503,52.5238,99800.0
2011-11-30 12:30:00,78.58,78.68,78.48,78.54,66400.0,52.5105,52.5773,52.4436,52.4837,66400.0
2011-11-30 13:00:00,78.55,78.59,78.39,78.41,64900.0,52.4904,52.5172,52.3835,52.3969,64900.0
2011-11-30 13:30:00,78.41,78.45,78.2,78.34,102800.0,52.3969,52.4236,52.2565,52.3501,102800.0
2011-11-30 14:00:00,78.33,78.33,78.11,78.16,116200.0,52.3434,52.3434,52.1964,52.2298,116200.0
2011-11-30 14:30:00,78.16,78.18,77.75,77.78,206800.0,52.2298,52.2432,51.9558,51.9759,206800.0
2011-11-30 15:00:00,77.78,77.97,77.73,77.92,190700.0,51.9759,52.1028,51.9425,52.0694,190700.0
2011-11-30 15:30:00,77.92,78.2,77.78,78.14,640200.0,52.0694,52.2565,51.9759,52.2164,640200.0
2011-12-01 09:30:00,78.07,78.9,78.07,78.66,196500.0,52.1697,52.7243,52.1697,52.5639,196500.0
2011-12-01 10:00:00,78.67,79.15,78.61,79.15,173900.0,52.5706,52.8914,52.5305,52.8914,173900.0
2011-12-01 10:30:00,79.15,79.25,79.02,79.18,125800.0,52.8914,52.9582,52.8045,52.9114,125800.0
2011-12-01 11:00:00,79.2,79.27,78.93,79.03,150300.0,52.9248,52.9716,52.7444,52.8112,150300.0
2011-12-01 11:30:00,79.02,79.4,78.96,79.34,160800.0,52.8045,53.0584,52.7644,53.0183,160800.0
2011-12-01 12:00:00,79.34,79.4,79.25,79.36,93800.0,53.0183,53.0584,52.9582,53.0317,93800.0
2011-12-01 12:30:00,79.35,79.37,79.12,79.16,118900.0,53.025,53.0384,52.8713,52.898,118900.0
2011-12-01 13:00:00,79.16,79.23,79.08,79.18,60100.0,52.898,52.9448,52.8446,52.9114,60100.0
2011-12-01 13:30:00,79.19,79.44,79.16,79.44,88200.0,52.9181,53.0852,52.898,53.0852,88200.0
2011-12-01 14:00:00,79.42,79.49,79.26,79.48,78400.0,53.0718,53.1186,52.9649,53.1119,78400.0
2011-12-01 14:30:00,79.47,79.49,79.29,79.31,97400.0,53.1052,53.1186,52.9849,52.9983,97400.0
2011-12-01 15:00:00,79.32,79.34,79.17,79.32,96900.0,53.005,53.0183,52.9047,53.005,96900.0
2011-12-01 15:30:00,79.31,79.31,78.91,78.98,349100.0,52.9983,52.9983,52.731,52.7778,349100.0
2011-12-02 09:30:00,79.55,79.8,78.86,79.1,224700.0,53.1587,53.3257,52.6976,52.858,224700.0
2011-12-02 10:00:00,79.1,79.18,78.65,78.7,187100.0,52.858,52.9114,52.5572,52.5907,187100.0
2011-12-02 10:30:00,78.72,78.72,78.19,78.49,221400.0,52.604,52.604,52.2499,52.4503,221400.0
2011-12-02 11:00:00,78.47,78.56,78.23,78.47,131200.0,52.437,52.4971,52.2766,52.437,131200.0
2011-12-02 11:30:00,78.48,78.52,78.19,78.3,118100.0,52.4436,52.4704,52.2499,52.3234,118100.0
2011-12-02 12:00:00,78.31,78.38,78.23,78.25,76300.0,52.33,52.3768,52.2766,52.2899,76300.0
2011-12-02 12:30:00,78.25,78.3,78.11,78.14,90400.0,52.2899,52.3234,52.1964,52.2164,90400.0
2011-12-02 13:00:00,78.14,78.18,77.75,77.75,100000.0,52.2164,52.2432,51.9558,51.9558,100000.0
2011-12-02 13:30:00,77.76,77.88,77.4,77.42,199800.0,51.9625,52.0427,51.7219,51.7353,199800.0
2011-12-02 14:00:00,77.43,77.92,77.23,77.86,194600.0,51.742,52.0694,51.6083,52.0293,194600.0
2011-12-02 14:30:00,77.86,78.03,77.77,77.78,179000.0,52.0293,52.1429,51.9692,51.9759,179000.0
2011-12-02 15:00:00,77.77,78.02,77.71,77.95,182000.0,51.9692,52.1363,51.9291,52.0895,182000.0
2011-12-02 15:30:00,77.94,78.09,77.77,77.83,313200.0,52.0828,52.183,51.9692,52.0093,313200.0
2011-12-05 09:30:00,78.56,78.66,78.15,78.23,222900.0,52.4971,52.5639,52.2231,52.2766,222900.0
2011-12-05 10:00:00,78.22,78.26,77.69,77.95,227600.0,52.2699,52.2966,51.9157,52.0895,227600.0
2011-12-05 10:30:00,77.93,78.03,77.78,78.0,124000.0,52.0761,52.1429,51.9759,52.1229,124000.0
2011-12-05 11:00:00,78.0,78.03,77.84,77.98,139300.0,52.1229,52.1429,52.016,52.1095,139300.0
2011-12-05 11:30:00,77.97,78.23,77.85,78.18,273600.0,52.1028,52.2766,52.0227,52.2432,273600.0
2011-12-05 12:00:00,78.15,78.26,78.15,78.18,82800.0,52.2231,52.2966,52.2231,52.2432,82800.0
2011-12-05 12:30:00,78.16,78.38,78.15,78.3,109200.0,52.2298,52.3768,52.2231,52.3234,109200.0
2011-12-05 13:00:00,78.3,78.5,78.29,78.46,128100.0,52.3234,52.457,52.3167,52.4303,128100.0
2011-12-05 13:30:00,78.46,78.46,77.97,78.07,142300.0,52.4303,52.4303,52.1028,52.1697,142300.0
2011-12-05 14:00:00,78.05,78.16,77.87,78.12,115600.0,52.1563,52.2298,52.036,52.2031,115600.0
2011-12-05 14:30:00,78.11,78.11,77.82,78.11,149000.0,52.1964,52.1964,52.0026,52.1964,149000.0
2011-12-05 15:00:00,78.11,78.21,77.65,77.68,233500.0,52.1964,52.2632,51.889,51.909,233500.0
2011-12-05 15:30:00,77.7,78.14,77.6,78.1,316600.0,51.9224,52.2164,51.8556,52.1897,316600.0
2011-12-06 09:30:00,77.74,78.21,77.62,78.16,280200.0,51.9491,52.2632,51.869,52.2298,280200.0
2011-12-06 10:00:00,78.17,78.44,78.16,78.35,131800.0,52.2365,52.4169,52.2298,52.3568,131800.0
2011-12-06 10:30:00,78.36,78.39,78.13,78.18,71900.0,52.3635,52.3835,52.2098,52.2432,71900.0
2011-12-06 11:00:00,78.19,78.32,78.06,78.28,60800.0,52.2499,52.3367,52.163,52.31,60800.0
2011-12-06 11:30:00,78.25,78.49,78.12,78.41,80500.0,52.2899,52.4503,52.2031,52.3969,80500.0
2011-12-06 12:00:00,78.42,78.42,78.18,78.25,70600.0,52.4035,52.4035,52.2432,52.2899,70600.0
2011-12-06 12:30:00,78.25,78.31,78.08,78.18,51300.0,52.2899,52.33,52.1763,52.2432,51300.0
2011-12-06 13:00:00,78.18,78.38,78.13,78.32,71800.0,52.2432,52.3768,52.2098,52.3367,71800.0
2011-12-06 13:30:00,78.32,78.41,78.23,78.23,67700.0,52.3367,52.3969,52.2766,52.2766,67700.0
2011-12-06 14:00:00,78.24,78.24,78.06,78.09,68800.0,52.2833,52.2833,52.163,52.183,68800.0
2011-12-06 14:30:00,78.1,78.4,78.09,78.3,78900.0,52.1897,52.3902,52.183,52.3234,78900.0
2011-12-06 15:00:00,78.3,78.35,78.08,78.08,103900.0,52.3234,52.3568,52.1763,52.1763,103900.0
2011-12-06 15:30:00,78.08,78.2,77.87,77.92,218500.0,52.1763,52.2565,52.036,52.0694,218500.0
2011-12-07 09:30:00,77.94,78.05,77.4,77.92,182900.0,52.0828,52.1563,51.7219,52.0694,182900.0
2011-12-07 10:00:00,77.92,78.05,77.83,77.96,202300.0,52.0694,52.1563,52.0093,52.0962,202300.0
2011-12-07 10:30:00,77.95,77.96,77.57,77.69,87900.0,52.0895,52.0962,51.8355,51.9157,87900.0
2011-12-07 11:00:00,77.7,77.71,77.48,77.51,137200.0,51.9224,51.9291,51.7754,51.7954,137200.0
2011-12-07 11:30:00,77.51,77.89,77.44,77.84,105600.0,51.7954,52.0494,51.7487,52.016,105600.0
2011-12-07 12:00:00,77.86,77.93,77.76,77.91,84200.0,52.0293,52.0761,51.9625,52.0627,84200.0
2011-12-07 12:30:00,77.88,77.93,77.77,77.81,68800.0,52.0427,52.0761,51.9692,51.9959,68800.0
2011-12-07 13:00:00,77.81,77.84,77.65,77.83,82100.0,51.9959,52.016,51.889,52.0093,82100.0
2011-12-07 13:30:00,77.83,77.84,77.43,77.5,136500.0,52.0093,52.016,51.742,51.7888,136500.0
2011-12-07 14:00:00,77.5,77.55,77.37,77.42,112500.0,51.7888,51.8222,51.7019,51.7353,112500.0
2011-12-07 14:30:00,77.43,77.55,77.37,77.55,147700.0,51.742,51.8222,51.7019,51.8222,147700.0
2011-12-07 15:00:00,77.55,77.74,77.42,77.7,130400.0,51.8222,51.9491,51.7353,51.9224,130400.0
2011-12-07 15:30:00,77.69,77.95,77.47,77.56,475000.0,51.9157,52.0895,51.7687,51.8289,475000.0
2011-12-08 09:30:00,77.47,77.65,77.07,77.26,93500.0,51.7687,51.889,51.5014,51.6284,93500.0
2011-12-08 10:00:00,77.3,77.37,77.1,77.17,80500.0,51.6551,51.7019,51.5215,51.5682,80500.0
2011-12-08 10:30:00,77.18,77.43,77.14,77.14,130000.0,51.5749,51.742,51.5482,51.5482,130000.0
2011-12-08 11:00:00,77.16,77.2,77.0,77.0,69300.0,51.5616,51.5883,51.4546,51.4546,69300.0
2011-12-08 11:30:00,77.02,77.12,76.74,76.8,76900.0,51.468,51.5348,51.2809,51.321,76900.0
2011-12-08 12:00:00,76.77,76.88,76.66,76.69,65500.0,51.3009,51.3745,51.2274,51.2475,65500.0
2011-12-08 12:30:00,76.69,76.94,76.69,76.89,71700.0,51.2475,51.4146,51.2475,51.3811,71700.0
2011-12-08 13:00:00,76.91,76.92,76.53,76.7,153000.0,51.3945,51.4012,51.1406,51.2542,153000.0
2011-12-08 13:30:00,76.7,76.8,76.55,76.73,95700.0,51.2542,51.321,51.1539,51.2742,95700.0
2011-12-08 14:00:00,76.74,76.74,76.56,76.62,162700.0,51.2809,51.2809,51.1606,51.2007,162700.0
2011-12-08 14:30:00,76.61,76.69,76.48,76.6,106500.0,51.194,51.2475,51.1072,51.1873,106500.0
2011-12-08 15:00:00,76.61,76.99,76.59,76.89,187600.0,51.194,51.448,51.1807,51.3811,187600.0
2011-12-08 15:30:00,76.88,77.15,76.42,76.53,379600.0,51.3745,51.5549,51.0671,51.1406,379600.0
2011-12-09 09:30:00,77.05,77.7,77.02,77.35,116000.0,51.4881,51.9224,51.468,51.6885,116000.0
2011-12-09 10:00:00,77.34,77.56,77.29,77.44,142100.0,51.6818,51.8289,51.6484,51.7487,142100.0
2011-12-09 10:30:00,77.44,77.45,77.25,77.32,134900.0,51.7487,51.7554,51.6217,51.6685,134900.0
2011-12-09 11:00:00,77.33,77.6,77.32,77.57,68400.0,51.6752,51.8556,51.6685,51.8355,68400.0
2011-12-09 11:30:00,77.56,77.6,77.35,77.42,47700.0,51.8289,51.8556,51.6885,51.7353,47700.0
2011-12-09 12:00:00,77.43,77.47,77.33,77.34,29000.0,51.742,51.7687,51.6752,51.6818,29000.0
2011-12-09 12:30:00,77.33,77.5,77.27,77.28,45600.0,51.6752,51.7888,51.6351,51.6418,45600.0
2011-12-09 13:00:00,77.29,77.49,77.25,77.42,37000.0,51.6484,51.7821,51.6217,51.7353,37000.0
2011-12-09 13:30:00,77.44,77.5,77.34,77.5,63500.0,51.7487,51.7888,51.6818,51.7888,63500.0
2011-12-09 14:00:00,77.5,77.54,77.34,77.52,55500.0,51.7888,51.8155,51.6818,51.8021,55500.0
2011-12-09 14:30:00,77.52,77.64,77.39,77.39,65600.0,51.8021,51.8823,51.7153,51.7153,65600.0
2011-12-09 15:00:00,77.39,77.49,77.28,77.48,93800.0,51.7153,51.7821,51.6418,51.7754,93800.0
2011-12-09 15:30:00,77.47,77.61,77.35,77.41,233700.0,51.7687,51.8623,51.6885,51.7286,233700.0
2011-12-12 09:30:00,77.44,77.47,77.02,77.16,121200.0,51.7487,51.7687,51.468,51.5616,121200.0
2011-12-12 10:00:00,77.15,77.25,77.08,77.16,93800.0,51.5549,51.6217,51.5081,51.5616,93800.0
2011-12-12 10:30:00,77.16,77.21,77.04,77.07,85100.0,51.5616,51.595,51.4814,51.5014,85100.0
2011-12-12 11:00:00,77.1,77.1,76.9,76.92,110200.0,51.5215,51.5215,51.3878,51.4012,110200.0
2011-12-12 11:30:00,76.92,77.01,76.53,76.67,94100.0,51.4012,51.4613,51.1406,51.2341,94100.0
2011-12-12 12:00:00,76.65,76.7,76.57,76.6,57000.0,51.2208,51.2542,51.1673,51.1873,57000.0
2011-12-12 12:30:00,76.61,76.7,76.57,76.64,51100.0,51.194,51.2542,51.1673,51.2141,51100.0
2011-12-12 13:00:00,76.65,76.75,76.52,76.6,60700.0,51.2208,51.2876,51.1339,51.1873,60700.0
2011-12-12 13:30:00,76.6,76.6,76.5,76.51,52500.0,51.1873,51.1873,51.1205,51.1272,52500.0
2011-12-12 14:00:00,76.51,76.76,76.4,76.75,110800.0,51.1272,51.2943,51.0537,51.2876,110800.0
2011-12-12 14:30:00,76.75,76.81,76.56,76.66,90900.0,51.2876,51.3277,51.1606,51.2274,90900.0
2011-12-12 15:00:00,76.66,76.81,76.52,76.76,103800.0,51.2274,51.3277,51.1339,51.2943,103800.0
2011-12-12 15:30:00,76.75,76.96,76.71,76.89,253800.0,51.2876,51.4279,51.2609,51.3811,253800.0
2011-12-13 09:30:00,77.38,77.54,77.05,77.35,86400.0,51.7086,51.8155,51.4881,51.6885,86400.0
2011-12-13 10:00:00,77.36,77.67,77.3,77.5,73200.0,51.6952,51.9024,51.6551,51.7888,73200.0
2011-12-13 10:30:00,77.5,77.62,77.38,77.42,67400.0,51.7888,51.869,51.7086,51.7353,67400.0
2011-12-13 11:00:00,77.41,77.67,77.29,77.66,121600.0,51.7286,51.9024,51.6484,51.8957,121600.0
2011-12-13 11:30:00,77.64,77.7,77.5,77.57,88500.0,51.8823,51.9224,51.7888,51.8355,88500.0
2011-12-13 12:00:00,77.57,77.59,77.5,77.53,55100.0,51.8355,51.8489,51.7888,51.8088,55100.0
2011-12-13 12:30:00,77.53,77.59,77.43,77.56,46200.0,51.8088,51.8489,51.742,51.8289,46200.0
2011-12-13 13:00:00,77.54,77.61,77.44,77.47,72900.0,51.8155,51.8623,51.7487,51.7687,72900.0
2011-12-13 13:30:00,77.47,77.76,77.45,77.75,101100.0,51.7687,51.9625,51.7554,51.9558,101100.0
2011-12-13 14:00:00,77.74,77.77,77.19,77.34,101100.0,51.9491,51.9692,51.5816,51.6818,101100.0
2011-12-13 14:30:00,77.34,77.34,76.93,77.02,91000.0,51.6818,51.6818,51.4079,51.468,91000.0
2011-12-13 15:00:00,77.01,77.18,76.66,76.74,153000.0,51.4613,51.5749,51.2274,51.2809,153000.0
2011-12-13 15:30:00,76.73,76.78,76.46,76.71,432100.0,51.2742,51.3076,51.0938,51.2609,432100.0
2011-12-14 09:30:00,76.72,76.87,76.35,76.66,143700.0,51.2675,51.3678,51.0203,51.2274,143700.0
2011-12-14 10:00:00,76.63,76.67,76.32,76.42,107600.0,51.2074,51.2341,51.0002,51.0671,107600.0
2011-12-14 10:30:00,76.41,76.46,76.2,76.2,82800.0,51.0604,51.0938,50.9201,50.9201,82800.0
2011-12-14 11:00:00,76.19,76.44,76.19,76.35,60600.0,50.9134,51.0804,50.9134,51.0203,60600.0
2011-12-14 11:30:00,76.35,76.49,76.2,76.4,74200.0,51.0203,51.1138,50.9201,51.0537,74200.0
2011-12-14 12:00:00,76.41,76.47,76.29,76.35,65600.0,51.0604,51.1005,50.9802,51.0203,65600.0
2011-12-14 12:30:00,76.37,76.53,76.33,76.45,51500.0,51.0337,51.1406,51.0069,51.0871,51500.0
2011-12-14 13:00:00,76.46,76.51,76.35,76.41,54100.0,51.0938,51.1272,51.0203,51.0604,54100.0
2011-12-14 13:30:00,76.42,76.48,76.22,76.36,67800.0,51.0671,51.1072,50.9334,51.027,67800.0
2011-12-14 14:00:00,76.36,76.4,76.16,76.37,76100.0,51.027,51.0537,50.8933,51.0337,76100.0
2011-12-14 14:30:00,76.36,76.37,76.02,76.11,104700.0,51.027,51.0337,50.7998,50.8599,104700.0
2011-12-14 15:00:00,76.1,76.45,76.08,76.37,140900.0,50.8532,51.0871,50.8399,51.0337,140900.0
2011-12-14 15:30:00,76.39,76.53,76.17,76.28,284300.0,51.047,51.1406,50.9,50.9735,284300.0
2011-12-15 09:30:00,77.07,77.5,77.01,77.47,180500.0,51.5014,51.7888,51.4613,51.7687,180500.0
2011-12-15 10:00:00,77.49,77.52,77.16,77.36,127800.0,51.7821,51.8021,51.5616,51.6952,127800.0
2011-12-15 10:30:00,77.34,77.42,77.18,77.25,121700.0,51.6818,51.7353,51.5749,51.6217,121700.0
2011-12-15 11:00:00,77.27,77.4,77.22,77.34,106300.0,51.6351,51.7219,51.6017,51.6818,106300.0
2011-12-15 11:30:00,77.33,77.33,77.16,77.22,106600.0,51.6752,51.6752,51.5616,51.6017,106600.0
2011-12-15 12:00:00,77.22,77.38,77.21,77.35,68700.0,51.6017,51.7086,51.595,51.6885,68700.0
2011-12-15 12:30:00,77.33,77.39,77.2,77.23,66200.0,51.6752,51.7153,51.5883,51.6083,66200.0
2011-12-15 13:00:00,77.24,77.48,77.23,77.23,72000.0,51.615,51.7754,51.6083,51.6083,72000.0
2011-12-15 13:30:00,77.22,77.28,77.0,77.12,74500.0,51.6017,51.6418,51.4546,51.5348,74500.0
2011-12-15 14:00:00,77.11,77.18,76.91,76.91,83200.0,51.5282,51.5749,51.3945,51.3945,83200.0
2011-12-15 14:30:00,76.91,77.13,76.84,77.0,168700.0,51.3945,51.5415,51.3477,51.4546,168700.0
2011-12-15 15:00:00,77.02,77.17,76.98,77.01,151600.0,51.468,51.5682,51.4413,51.4613,151600.0
2011-12-15 15:30:00,77.01,77.11,76.76,76.96,390200.0,51.4613,51.5282,51.2943,51.4279,390200.0
2011-12-16 09:30:00,77.62,77.88,77.26,77.36,347800.0,51.869,52.0427,51.6284,51.6952,347800.0
2011-12-16 10:00:00,77.32,77.57,77.2,77.28,73100.0,51.6685,51.8355,51.5883,51.6418,73100.0
2011-12-16 10:30:00,77.3,77.44,77.13,77.16,93200.0,51.6551,51.7487,51.5415,51.5616,93200.0
2011-12-16 11:00:00,77.16,77.2,76.78,76.79,141600.0,51.5616,51.5883,51.3076,51.3143,141600.0
2011-12-16 11:30:00,76.79,76.87,76.68,76.78,100100.0,51.3143,51.3678,51.2408,51.3076,100100.0
2011-12-16 12:00:00,76.79,76.79,76.43,76.45,87300.0,51.3143,51.3143,51.0737,51.0871,87300.0
2011-12-16 12:30:00,76.43,76.78,76.32,76.69,108300.0,51.0737,51.3076,51.0002,51.2475,108300.0
2011-12-16 13:00:00,76.66,76.88,76.64,76.77,68000.0,51.2274,51.3745,51.2141,51.3009,68000.0
2011-12-16 13:30:00,76.76,76.87,76.54,76.56,105800.0,51.2943,51.3678,51.1473,51.1606,105800.0
2011-12-16 14:00:00,76.56,76.78,76.5,76.69,120100.0,51.1606,51.3076,51.1205,51.2475,120100.0
2011-12-16 14:30:00,76.69,76.97,76.66,76.93,72100.0,51.2475,51.4346,51.2274,51.4079,72100.0
2011-12-16 15:00:00,76.93,77.08,76.87,76.93,95200.0,51.4079,51.5081,51.3678,51.4079,95200.0
2011-12-16 15:30:00,76.93,77.22,76.87,77.12,498600.0,51.4079,51.6017,51.3678,51.5348,498600.0
2011-12-19 09:30:00,77.28,77.69,77.15,77.42,109200.0,51.6418,51.9157,51.5549,51.7353,109200.0
2011-12-19 10:00:00,77.43,77.45,77.22,77.41,115200.0,51.742,51.7554,51.6017,51.7286,115200.0
2011-12-19 10:30:00,77.42,77.43,77.15,77.27,92200.0,51.7353,51.742,51.5549,51.6351,92200.0
2011-12-19 11:00:00,77.25,77.26,76.95,77.13,110700.0,51.6217,51.6284,51.4212,51.5415,110700.0
2011-12-19 11:30:00,77.14,77.16,76.85,76.85,78900.0,51.5482,51.5616,51.3544,51.3544,78900.0
2011-12-19 12:00:00,76.86,77.1,76.83,77.07,52600.0,51.3611,51.5215,51.341,51.5014,52600.0
2011-12-19 12:30:00,77.07,77.07,76.91,77.02,48800.0,51.5014,51.5014,51.3945,51.468,48800.0
2011-12-19 13:00:00,77.04,77.06,76.96,77.03,43900.0,51.4814,51.4947,51.4279,51.4747,43900.0
2011-12-19 13:30:00,77.05,77.22,77.03,77.15,56600.0,51.4881,51.6017,51.4747,51.5549,56600.0
2011-12-19 14:00:00,77.14,77.21,77.01,77.12,64800.0,51.5482,51.595,51.4613,51.5348,64800.0
2011-12-19 14:30:00,77.1,77.23,77.01,77.21,76900.0,51.5215,51.6083,51.4613,51.595,76900.0
2011-12-19 15:00:00,77.22,77.22,76.67,76.73,129200.0,51.6017,51.6017,51.2341,51.2742,129200.0
2011-12-19 15:30:00,76.73,76.81,76.6,76.81,232600.0,51.2742,51.3277,51.1873,51.3277,232600.0
2011-12-20 09:30:00,77.94,78.58,77.83,78.5,253200.0,52.0828,52.5105,52.0093,52.457,253200.0
2011-12-20 10:00:00,78.5,78.87,78.37,78.84,159900.0,52.457,52.7043,52.3701,52.6842,159900.0
2011-12-20 10:30:00,78.83,78.86,78.56,78.69,103700.0,52.6775,52.6976,52.4971,52.584,103700.0
2011-12-20 11:00:00,78.68,78.81,78.5,78.53,73000.0,52.5773,52.6642,52.457,52.4771,73000.0
2011-12-20 11:30:00,78.54,78.79,78.5,78.67,92400.0,52.4837,52.6508,52.457,52.5706,92400.0
2011-12-20 12:00:00,78.67,78.71,78.58,78.59,61000.0,52.5706,52.5973,52.5105,52.5172,61000.0
2011-12-20 12:30:00,78.57,78.59,78.3,78.36,102000.0,52.5038,52.5172,52.3234,52.3635,102000.0
2011-12-20 13:00:00,78.36,78.63,78.36,78.55,68500.0,52.3635,52.5439,52.3635,52.4904,68500.0
2011-12-20 13:30:00,78.55,78.57,78.39,78.43,57700.0,52.4904,52.5038,52.3835,52.4102,57700.0
2011-12-20 14:00:00,78.44,78.51,78.3,78.43,82900.0,52.4169,52.4637,52.3234,52.4102,82900.0
2011-12-20 14:30:00,78.4,78.57,78.32,78.47,91700.0,52.3902,52.5038,52.3367,52.437,91700.0
2011-12-20 15:00:00,78.45,78.6,78.36,78.52,126200.0,52.4236,52.5238,52.3635,52.4704,126200.0
2011-12-20 15:30:00,78.52,78.63,78.42,78.52,309500.0,52.4704,52.5439,52.4035,52.4704,309500.0
2011-12-21 09:30:00,78.45,78.68,78.02,78.48,105500.0,52.4236,52.5773,52.1363,52.4436,105500.0
2011-12-21 10:00:00,78.5,78.65,78.39,78.57,82300.0,52.457,52.5572,52.3835,52.5038,82300.0
2011-12-21 10:30:00,78.57,78.75,78.53,78.7,125000.0,52.5038,52.6241,52.4771,52.5907,125000.0
2011-12-21 11:00:00,78.7,78.72,78.4,78.57,187600.0,52.5907,52.604,52.3902,52.5038,187600.0
2011-12-21 11:30:00,78.57,78.8,78.55,78.79,96900.0,52.5038,52.6575,52.4904,52.6508,96900.0
2011-12-21 12:00:00,78.8,78.88,78.59,78.82,84600.0,52.6575,52.7109,52.5172,52.6708,84600.0
2011-12-21 12:30:00,78.82,79.09,78.81,79.05,119200.0,52.6708,52.8513,52.6642,52.8245,119200.0
2011-12-21 13:00:00,79.03,79.19,78.97,79.19,89100.0,52.8112,52.9181,52.7711,52.9181,89100.0
2011-12-21 13:30:00,79.2,79.47,79.12,79.41,154700.0,52.9248,53.1052,52.8713,53.0651,154700.0
2011-12-21 14:00:00,79.4,79.5,79.27,79.48,127300.0,53.0584,53.1253,52.9716,53.1119,127300.0
2011-12-21 14:30:00,79.48,79.56,79.35,79.44,118600.0,53.1119,53.1653,53.025,53.0852,118600.0
2011-12-21 15:00:00,79.45,79.62,79.44,79.6,128100.0,53.0918,53.2054,53.0852,53.1921,128100.0
2011-12-21 15:30:00,79.61,79.69,79.42,79.63,261800.0,53.1988,53.2522,53.0718,53.2121,261800.0
2011-12-22 09:30:00,79.82,80.08,79.63,80.04,254900.0,53.3391,53.5128,53.2121,53.4861,254900.0
2011-12-22 10:00:00,80.06,80.5,80.03,80.45,203700.0,53.4995,53.7935,53.4794,53.7601,203700.0
2011-12-22 10:30:00,80.44,80.59,80.35,80.5,167900.0,53.7534,53.8536,53.6933,53.7935,167900.0
2011-12-22 11:00:00,80.51,80.71,80.49,80.62,142400.0,53.8002,53.9338,53.7868,53.8737,142400.0
2011-12-22 11:30:00,80.67,80.87,80.58,80.82,192800.0,53.9071,54.0407,53.847,54.0073,192800.0
2011-12-22 12:00:00,80.81,80.89,80.73,80.83,268300.0,54.0006,54.0541,53.9472,54.014,268300.0
2011-12-22 12:30:00,80.84,80.96,80.72,80.73,169000.0,54.0207,54.1009,53.9405,53.9472,169000.0
2011-12-22 13:00:00,80.73,80.88,80.68,80.82,108000.0,53.9472,54.0474,53.9138,54.0073,108000.0
2011-12-22 13:30:00,80.82,80.98,80.8,80.95,96400.0,54.0073,54.1142,53.994,54.0942,96400.0
2011-12-22 14:00:00,80.95,80.95,80.78,80.85,131800.0,54.0942,54.0942,53.9806,54.0274,131800.0
2011-12-22 14:30:00,80.85,80.89,80.72,80.78,170600.0,54.0274,54.0541,53.9405,53.9806,170600.0
2011-12-22 15:00:00,80.78,81.0,80.72,80.95,181000.0,53.9806,54.1276,53.9405,54.0942,181000.0
2011-12-22 15:30:00,80.95,81.03,80.7,80.82,455700.0,54.0942,54.1477,53.9271,54.0073,455700.0
2011-12-23 09:30:00,81.0,81.21,80.71,80.75,349700.0,54.1276,54.2679,53.9338,53.9606,349700.0
2011-12-23 10:00:00,80.77,80.96,80.69,80.84,129900.0,53.9739,54.1009,53.9205,54.0207,129900.0
2011-12-23 10:30:00,80.83,80.86,80.68,80.76,156900.0,54.014,54.0341,53.9138,53.9672,156900.0
2011-12-23 11:00:00,80.76,81.05,80.67,81.01,142700.0,53.9672,54.161,53.9071,54.1343,142700.0
2011-12-23 11:30:00,81.05,81.39,80.99,81.38,102600.0,54.161,54.3882,54.1209,54.3815,102600.0
2011-12-23 12:00:00,81.38,81.38,81.14,81.29,114700.0,54.3815,54.3815,54.2212,54.3214,114700.0
2011-12-23 12:30:00,81.3,81.46,81.26,81.35,52500.0,54.3281,54.435,54.3014,54.3615,52500.0
2011-12-23 13:00:00,81.34,81.34,81.21,81.25,49000.0,54.3548,54.3548,54.2679,54.2947,49000.0
2011-12-23 13:30:00,81.24,81.32,81.15,81.3,59600.0,54.288,54.3415,54.2279,54.3281,59600.0
2011-12-23 14:00:00,81.31,81.39,81.28,81.32,87200.0,54.3348,54.3882,54.3147,54.3415,87200.0
2011-12-23 14:30:00,81.33,81.37,81.28,81.34,98800.0,54.3481,54.3749,54.3147,54.3548,98800.0
2011-12-23 15:00:00,81.33,81.45,81.3,81.35,140200.0,54.3481,54.4283,54.3281,54.3615,140200.0
2011-12-23 15:30:00,81.34,81.42,81.22,81.42,224700.0,54.3548,54.4083,54.2746,54.4083,224700.0
2011-12-27 09:30:00,81.33,81.52,81.08,81.46,60100.0,54.3481,54.4751,54.1811,54.435,60100.0
2011-12-27 10:00:00,81.52,81.6,81.38,81.53,89600.0,54.4751,54.5286,54.3815,54.4818,89600.0
2011-12-27 10:30:00,81.56,81.56,81.25,81.35,133700.0,54.5018,54.5018,54.2947,54.3615,133700.0
2011-12-27 11:00:00,81.35,81.58,81.27,81.58,96200.0,54.3615,54.5152,54.308,54.5152,96200.0
2011-12-27 11:30:00,81.58,81.66,81.29,81.31,122800.0,54.5152,54.5687,54.3214,54.3348,122800.0
2011-12-27 12:00:00,81.32,81.36,81.18,81.2,102000.0,54.3415,54.3682,54.2479,54.2613,102000.0
2011-12-27 12:30:00,81.22,81.35,81.18,81.3,72600.0,54.2746,54.3615,54.2479,54.3281,72600.0
2011-12-27 13:00:00,81.31,81.35,80.97,80.98,145700.0,54.3348,54.3615,54.1076,54.1142,145700.0
2011-12-27 13:30:00,80.98,81.11,80.94,81.02,72000.0,54.1142,54.2011,54.0875,54.141,72000.0
2011-12-27 14:00:00,81.01,81.22,81.0,81.21,118800.0,54.1343,54.2746,54.1276,54.2679,118800.0
2011-12-27 14:30:00,81.19,81.38,81.11,81.32,97300.0,54.2546,54.3815,54.2011,54.3415,97300.0
2011-12-27 15:00:00,81.33,81.49,81.32,81.44,89100.0,54.3481,54.4551,54.3415,54.4216,89100.0
2011-12-27 15:30:00,81.43,81.43,81.26,81.34,144600.0,54.415,54.415,54.3014,54.3548,144600.0
2011-12-28 09:30:00,81.49,81.78,81.12,81.16,47700.0,54.4551,54.6488,54.2078,54.2345,47700.0
2011-12-28 10:00:00,81.16,81.3,81.03,81.12,54400.0,54.2345,54.3281,54.1477,54.2078,54400.0
2011-12-28 10:30:00,81.13,81.63,81.04,81.31,87100.0,54.2145,54.5486,54.1543,54.3348,87100.0
2011-12-28 11:00:00,81.3,81.34,81.08,81.09,63200.0,54.3281,54.3548,54.1811,54.1878,63200.0
2011-12-28 11:30:00,81.09,81.11,80.85,81.07,50500.0,54.1878,54.2011,54.0274,54.1744,50500.0
2011-12-28 12:00:00,81.07,81.33,81.04,81.25,46200.0,54.1744,54.3481,54.1543,54.2947,46200.0
2011-12-28 12:30:00,81.26,81.29,80.98,81.08,33600.0,54.3014,54.3214,54.1142,54.1811,33600.0
2011-12-28 13:00:00,81.09,81.28,81.07,81.21,38400.0,54.1878,54.3147,54.1744,54.2679,38400.0
2011-12-28 13:30:00,81.21,81.32,81.19,81.21,36800.0,54.2679,54.3415,54.2546,54.2679,36800.0
2011-12-28 14:00:00,81.21,81.23,81.05,81.17,41300.0,54.2679,54.2813,54.161,54.2412,41300.0
2011-12-28 14:30:00,81.17,81.19,81.04,81.05,40100.0,54.2412,54.2546,54.1543,54.161,40100.0
2011-12-28 15:00:00,81.06,81.2,80.96,81.03,74400.0,54.1677,54.2613,54.1009,54.1477,74400.0
2011-12-28 15:30:00,81.0,81.13,80.93,80.96,150500.0,54.1276,54.2145,54.0808,54.1009,150500.0
2011-12-29 09:30:00,80.96,81.3,80.88,81.17,84300.0,54.1009,54.3281,54.0474,54.2412,84300.0
2011-12-29 10:00:00,81.19,81.41,81.09,81.41,90900.0,54.2546,54.4016,54.1878,54.4016,90900.0
2011-12-29 10:30:00,81.4,81.53,81.37,81.51,51700.0,54.3949,54.4818,54.3749,54.4684,51700.0
2011-12-29 11:00:00,81.51,81.55,81.2,81.33,78100.0,54.4684,54.4951,54.2613,54.3481,78100.0
2011-12-29 11:30:00,81.33,81.42,81.26,81.41,33000.0,54.3481,54.4083,54.3014,54.4016,33000.0
2011-12-29 12:00:00,81.41,81.48,81.32,81.46,39400.0,54.4016,54.4484,54.3415,54.435,39400.0
2011-12-29 12:30:00,81.45,81.55,81.41,81.55,51800.0,54.4283,54.4951,54.4016,54.4951,51800.0
2011-12-29 13:00:00,81.55,81.65,81.54,81.62,60000.0,54.4951,54.562,54.4885,54.5419,60000.0
2011-12-29 13:30:00,81.61,81.71,81.59,81.64,60900.0,54.5352,54.6021,54.5219,54.5553,60900.0
2011-12-29 14:00:00,81.65,81.72,81.59,81.7,62500.0,54.562,54.6087,54.5219,54.5954,62500.0
2011-12-29 14:30:00,81.7,81.73,81.67,81.71,69100.0,54.5954,54.6154,54.5753,54.6021,69100.0
2011-12-29 15:00:00,81.71,81.74,81.62,81.63,80300.0,54.6021,54.6221,54.5419,54.5486,80300.0
2011-12-29 15:30:00,81.63,81.65,81.43,81.5,277300.0,54.5486,54.562,54.415,54.4617,277300.0
2011-12-30 09:30:00,81.65,81.86,81.37,81.61,112100.0,54.562,54.7023,54.3749,54.5352,112100.0
2011-12-30 10:00:00,81.61,81.78,81.56,81.58,66100.0,54.5352,54.6488,54.5018,54.5152,66100.0
2011-12-30 10:30:00,81.56,81.61,81.36,81.54,102900.0,54.5018,54.5352,54.3682,54.4885,102900.0
2011-12-30 11:00:00,81.55,81.62,81.41,81.58,86600.0,54.4951,54.5419,54.4016,54.5152,86600.0
2011-12-30 11:30:00,81.58,81.59,81.38,81.42,82500.0,54.5152,54.5219,54.3815,54.4083,82500.0
2011-12-30 12:00:00,81.42,81.47,81.29,81.3,73400.0,54.4083,54.4417,54.3214,54.3281,73400.0
2011-12-30 12:30:00,81.29,81.32,81.23,81.29,59800.0,54.3214,54.3415,54.2813,54.3214,59800.0
2011-12-30 13:00:00,81.29,81.33,81.26,81.32,39400.0,54.3214,54.3481,54.3014,54.3415,39400.0
2011-12-30 13:30:00,81.33,81.35,81.31,81.33,55200.0,54.3481,54.3615,54.3348,54.3481,55200.0
2011-12-30 14:00:00,81.34,81.35,81.1,81.13,104600.0,54.3548,54.3615,54.1944,54.2145,104600.0
2011-12-30 14:30:00,81.14,81.15,80.98,80.99,78800.0,54.2212,54.2279,54.1142,54.1209,78800.0
2011-12-30 15:00:00,81.0,81.03,80.99,81.0,110800.0,54.1276,54.1477,54.1209,54.1276,110800.0
2011-12-30 15:30:00,81.0,81.02,80.86,80.86,343900.0,54.1276,54.141,54.0341,54.0341,343900.0
2012-01-03 09:30:00,82.12,82.39,81.77,82.31,244700.0,54.876,55.0565,54.6422,55.003,244700.0
2012-01-03 10:00:00,82.31,82.73,82.16,82.69,197300.0,55.003,55.2837,54.9028,55.2569,197300.0
2012-01-03 10:30:00,82.68,82.99,82.68,82.82,148100.0,55.2503,55.4574,55.2503,55.3438,148100.0
2012-01-03 11:00:00,82.84,82.85,82.58,82.68,100900.0,55.3572,55.3639,55.1834,55.2503,100900.0
2012-01-03 11:30:00,82.67,82.86,82.58,82.85,133600.0,55.2436,55.3705,55.1834,55.3639,133600.0
2012-01-03 12:00:00,82.85,82.88,82.7,82.75,131700.0,55.3639,55.3839,55.2636,55.297,131700.0
2012-01-03 12:30:00,82.74,82.76,82.28,82.57,158300.0,55.2904,55.3037,54.983,55.1768,158300.0
2012-01-03 13:00:00,82.56,82.66,82.37,82.56,141400.0,55.1701,55.2369,55.0431,55.1701,141400.0
2012-01-03 13:30:00,82.54,82.63,82.39,82.59,88400.0,55.1567,55.2168,55.0565,55.1901,88400.0
2012-01-03 14:00:00,82.59,82.64,82.57,82.63,188700.0,55.1901,55.2235,55.1768,55.2168,188700.0
2012-01-03 14:30:00,82.62,82.78,82.37,82.47,115100.0,55.2102,55.3171,55.0431,55.1099,115100.0
2012-01-03 15:00:00,82.46,82.53,82.25,82.32,149800.0,55.1032,55.15,54.9629,55.0097,149800.0
2012-01-03 15:30:00,82.32,82.36,81.94,81.97,299300.0,55.0097,55.0364,54.7558,54.7758,299300.0
2012-01-04 09:30:00,80.94,81.45,80.37,80.85,448700.0,54.0875,54.4283,53.7066,54.0274,448700.0
2012-01-04 10:00:00,80.84,81.18,80.77,81.04,139900.0,54.0207,54.2479,53.9739,54.1543,139900.0
2012-01-04 10:30:00,81.04,81.04,80.8,80.95,134700.0,54.1543,54.1543,53.994,54.0942,134700.0
2012-01-04 11:00:00,80.93,81.11,80.68,80.71,125200.0,54.0808,54.2011,53.9138,53.9338,125200.0
2012-01-04 11:30:00,80.72,80.94,80.62,80.94,106900.0,53.9405,54.0875,53.8737,54.0875,106900.0
2012-01-04 12:00:00,80.94,81.14,80.89,81.01,96100.0,54.0875,54.2212,54.0541,54.1343,96100.0
2012-01-04 12:30:00,81.0,81.02,80.82,80.94,123100.0,54.1276,54.141,54.0073,54.0875,123100.0
2012-01-04 13:00:00,80.97,81.02,80.85,80.92,121900.0,54.1076,54.141,54.0274,54.0742,121900.0
2012-01-04 13:30:00,80.95,81.03,80.87,80.9,49000.0,54.0942,54.1477,54.0407,54.0608,49000.0
2012-01-04 14:00:00,80.92,80.94,80.58,80.66,114200.0,54.0742,54.0875,53.847,53.9004,114200.0
2012-01-04 14:30:00,80.66,80.76,80.63,80.76,102100.0,53.9004,53.9672,53.8804,53.9672,102100.0
2012-01-04 15:00:00,80.76,80.87,80.72,80.75,148500.0,53.9672,54.0407,53.9405,53.9606,148500.0
2012-01-04 15:30:00,80.75,80.98,80.74,80.9,339600.0,53.9606,54.1142,53.9539,54.0608,339600.0
2012-01-05 09:30:00,80.66,80.68,79.7,79.77,294700.0,53.9004,53.9138,53.2589,53.3057,294700.0
2012-01-05 10:00:00,79.77,79.77,79.27,79.32,273800.0,53.3057,53.3057,52.9716,53.005,273800.0
2012-01-05 10:30:00,79.32,79.43,79.05,79.36,215100.0,53.005,53.0785,52.8245,53.0317,215100.0
2012-01-05 11:00:00,79.35,79.73,79.33,79.72,149400.0,53.025,53.2789,53.0116,53.2723,149400.0
2012-01-05 11:30:00,79.71,80.06,79.69,79.92,144100.0,53.2656,53.4995,53.2522,53.4059,144100.0
2012-01-05 12:00:00,79.94,80.13,79.9,80.12,192600.0,53.4193,53.5462,53.3925,53.5396,192600.0
2012-01-05 12:30:00,80.11,80.19,79.97,80.15,96000.0,53.5329,53.5863,53.4393,53.5596,96000.0
2012-01-05 13:00:00,80.15,80.15,80.04,80.09,143600.0,53.5596,53.5596,53.4861,53.5195,143600.0
2012-01-05 13:30:00,80.09,80.19,80.03,80.08,94800.0,53.5195,53.5863,53.4794,53.5128,94800.0
2012-01-05 14:00:00,80.07,80.21,80.06,80.09,166200.0,53.5061,53.5997,53.4995,53.5195,166200.0
2012-01-05 14:30:00,80.08,80.12,79.94,79.94,163300.0,53.5128,53.5396,53.4193,53.4193,163300.0
2012-01-05 15:00:00,79.94,80.04,79.85,79.94,218100.0,53.4193,53.4861,53.3591,53.4193,218100.0
2012-01-05 15:30:00,79.95,80.1,79.91,80.07,300600.0,53.426,53.5262,53.3992,53.5061,300600.0
2012-01-06 09:30:00,80.41,80.41,79.65,79.97,184400.0,53.7334,53.7334,53.2255,53.4393,184400.0
2012-01-06 10:00:00,79.97,80.11,79.78,80.05,178400.0,53.4393,53.5329,53.3124,53.4928,178400.0
2012-01-06 10:30:00,80.05,80.11,79.75,79.79,134900.0,53.4928,53.5329,53.2923,53.319,134900.0
2012-01-06 11:00:00,79.79,79.98,79.79,79.83,86400.0,53.319,53.446,53.319,53.3458,86400.0
2012-01-06 11:30:00,79.84,79.99,79.81,79.92,104300.0,53.3525,53.4527,53.3324,53.4059,104300.0
2012-01-06 12:00:00,79.94,80.06,79.88,80.03,120800.0,53.4193,53.4995,53.3792,53.4794,120800.0
2012-01-06 12:30:00,80.03,80.03,79.83,79.96,135900.0,53.4794,53.4794,53.3458,53.4326,135900.0
2012-01-06 13:00:00,79.96,80.07,79.94,80.03,128000.0,53.4326,53.5061,53.4193,53.4794,128000.0
2012-01-06 13:30:00,80.03,80.11,79.95,80.1,73100.0,53.4794,53.5329,53.426,53.5262,73100.0
2012-01-06 14:00:00,80.1,80.12,79.91,80.01,85600.0,53.5262,53.5396,53.3992,53.4661,85600.0
2012-01-06 14:30:00,80.02,80.03,79.94,79.97,64300.0,53.4727,53.4794,53.4193,53.4393,64300.0
2012-01-06 15:00:00,79.99,80.1,79.96,80.05,104000.0,53.4527,53.5262,53.4326,53.4928,104000.0
2012-01-06 15:30:00,80.04,80.11,79.91,79.97,187700.0,53.4861,53.5329,53.3992,53.4393,187700.0
2012-01-09 09:30:00,80.33,80.35,79.83,79.94,208500.0,53.6799,53.6933,53.3458,53.4193,208500.0
2012-01-09 10:00:00,79.94,80.05,79.82,80.02,85700.0,53.4193,53.4928,53.3391,53.4727,85700.0
2012-01-09 10:30:00,80.01,80.06,79.83,79.86,120400.0,53.4661,53.4995,53.3458,53.3658,120400.0
2012-01-09 11:00:00,79.86,79.92,79.76,79.79,132400.0,53.3658,53.4059,53.299,53.319,132400.0
2012-01-09 11:30:00,79.83,80.06,79.83,80.04,128200.0,53.3458,53.4995,53.3458,53.4861,128200.0
2012-01-09 12:00:00,80.04,80.06,79.97,80.04,81600.0,53.4861,53.4995,53.4393,53.4861,81600.0
2012-01-09 12:30:00,80.05,80.06,79.96,80.03,122300.0,53.4928,53.4995,53.4326,53.4794,122300.0
2012-01-09 13:00:00,80.04,80.13,80.0,80.09,96100.0,53.4861,53.5462,53.4594,53.5195,96100.0
2012-01-09 13:30:00,80.09,80.12,80.04,80.1,108900.0,53.5195,53.5396,53.4861,53.5262,108900.0
2012-01-09 14:00:00,80.11,80.11,80.03,80.05,124500.0,53.5329,53.5329,53.4794,53.4928,124500.0
2012-01-09 14:30:00,80.05,80.11,79.98,80.03,100200.0,53.4928,53.5329,53.446,53.4794,100200.0
2012-01-09 15:00:00,80.02,80.11,80.02,80.09,87000.0,53.4727,53.5329,53.4727,53.5195,87000.0
2012-01-09 15:30:00,80.1,80.16,80.0,80.04,342800.0,53.5262,53.5663,53.4594,53.4861,342800.0
2012-01-10 09:30:00,80.63,80.71,80.36,80.56,203900.0,53.8804,53.9338,53.6999,53.8336,203900.0
2012-01-10 10:00:00,80.56,80.79,80.55,80.59,172300.0,53.8336,53.9873,53.8269,53.8536,172300.0
2012-01-10 10:30:00,80.58,80.92,80.55,80.91,114700.0,53.847,54.0742,53.8269,54.0675,114700.0
2012-01-10 11:00:00,80.91,81.05,80.79,81.05,105600.0,54.0675,54.161,53.9873,54.161,105600.0
2012-01-10 11:30:00,81.05,81.12,80.94,81.11,75100.0,54.161,54.2078,54.0875,54.2011,75100.0
2012-01-10 12:00:00,81.11,81.2,81.0,81.02,107500.0,54.2011,54.2613,54.1276,54.141,107500.0
2012-01-10 12:30:00,81.01,81.06,80.88,80.98,83200.0,54.1343,54.1677,54.0474,54.1142,83200.0
2012-01-10 13:00:00,80.96,81.0,80.83,80.96,140000.0,54.1009,54.1276,54.014,54.1009,140000.0
2012-01-10 13:30:00,80.96,81.0,80.87,80.94,79600.0,54.1009,54.1276,54.0407,54.0875,79600.0
2012-01-10 14:00:00,80.94,80.94,80.78,80.8,90700.0,54.0875,54.0875,53.9806,53.994,90700.0
2012-01-10 14:30:00,80.79,80.85,80.75,80.79,67300.0,53.9873,54.0274,53.9606,53.9873,67300.0
2012-01-10 15:00:00,80.79,80.86,80.75,80.77,124200.0,53.9873,54.0341,53.9606,53.9739,124200.0
2012-01-10 15:30:00,80.75,80.78,80.55,80.6,304700.0,53.9606,53.9806,53.8269,53.8603,304700.0
2012-01-11 09:30:00,80.49,80.94,80.49,80.61,137000.0,53.7868,54.0875,53.7868,53.867,137000.0
2012-01-11 10:00:00,80.63,80.84,80.59,80.67,99700.0,53.8804,54.0207,53.8536,53.9071,99700.0
2012-01-11 10:30:00,80.66,80.79,80.66,80.72,95300.0,53.9004,53.9873,53.9004,53.9405,95300.0
2012-01-11 11:00:00,80.72,80.77,80.64,80.73,55500.0,53.9405,53.9739,53.887,53.9472,55500.0
2012-01-11 11:30:00,80.72,80.99,80.71,80.97,89800.0,53.9405,54.1209,53.9338,54.1076,89800.0
2012-01-11 12:00:00,80.97,81.07,80.89,80.99,72500.0,54.1076,54.1744,54.0541,54.1209,72500.0
2012-01-11 12:30:00,80.96,81.0,80.88,81.0,47100.0,54.1009,54.1276,54.0474,54.1276,47100.0
2012-01-11 13:00:00,81.0,81.13,80.94,81.01,54100.0,54.1276,54.2145,54.0875,54.1343,54100.0
2012-01-11 13:30:00,80.99,81.06,80.88,80.98,76100.0,54.1209,54.1677,54.0474,54.1142,76100.0
2012-01-11 14:00:00,81.0,81.02,80.89,80.94,67900.0,54.1276,54.141,54.0541,54.0875,67900.0
2012-01-11 14:30:00,80.95,81.01,80.86,80.88,64100.0,54.0942,54.1343,54.0341,54.0474,64100.0
2012-01-11 15:00:00,80.86,80.97,80.85,80.9,92100.0,54.0341,54.1076,54.0274,54.0608,92100.0
2012-01-11 15:30:00,80.91,80.91,80.75,80.77,209000.0,54.0675,54.0675,53.9606,53.9739,209000.0
2012-01-12 09:30:00,81.12,81.56,80.98,81.5,224400.0,54.2078,54.5018,54.1142,54.4617,224400.0
2012-01-12 10:00:00,81.47,81.58,81.06,81.11,231900.0,54.4417,54.5152,54.1677,54.2011,231900.0
2012-01-12 10:30:00,81.1,81.2,80.95,81.01,82900.0,54.1944,54.2613,54.0942,54.1343,82900.0
2012-01-12 11:00:00,81.02,81.12,80.76,80.86,111200.0,54.141,54.2078,53.9672,54.0341,111200.0
2012-01-12 11:30:00,80.86,81.04,80.85,80.93,79100.0,54.0341,54.1543,54.0274,54.0808,79100.0
2012-01-12 12:00:00,80.93,81.0,80.84,80.87,106700.0,54.0808,54.1276,54.0207,54.0407,106700.0
2012-01-12 12:30:00,80.87,81.05,80.83,81.04,64400.0,54.0407,54.161,54.014,54.1543,64400.0
2012-01-12 13:00:00,81.05,81.1,80.99,81.08,52200.0,54.161,54.1944,54.1209,54.1811,52200.0
2012-01-12 13:30:00,81.08,81.19,81.04,81.14,110300.0,54.1811,54.2546,54.1543,54.2212,110300.0
2012-01-12 14:00:00,81.17,81.41,81.15,81.27,92300.0,54.2412,54.4016,54.2279,54.308,92300.0
2012-01-12 14:30:00,81.28,81.57,81.27,81.56,124100.0,54.3147,54.5085,54.308,54.5018,124100.0
2012-01-12 15:00:00,81.56,81.75,81.51,81.73,171400.0,54.5018,54.6288,54.4684,54.6154,171400.0
2012-01-12 15:30:00,81.72,81.77,81.47,81.69,273500.0,54.6087,54.6422,54.4417,54.5887,273500.0
2012-01-13 09:30:00,81.33,81.33,80.84,81.14,150100.0,54.3481,54.3481,54.0207,54.2212,150100.0
2012-01-13 10:00:00,81.12,81.18,80.8,80.89,154300.0,54.2078,54.2479,53.994,54.0541,154300.0
2012-01-13 10:30:00,80.89,81.24,80.86,81.1,118900.0,54.0541,54.288,54.0341,54.1944,118900.0
2012-01-13 11:00:00,81.1,81.2,80.9,81.0,117200.0,54.1944,54.2613,54.0608,54.1276,117200.0
2012-01-13 11:30:00,81.01,81.05,80.94,80.96,56300.0,54.1343,54.161,54.0875,54.1009,56300.0
2012-01-13 12:00:00,80.95,80.98,80.83,80.86,44800.0,54.0942,54.1142,54.014,54.0341,44800.0
2012-01-13 12:30:00,80.91,81.05,80.86,81.01,54000.0,54.0675,54.161,54.0341,54.1343,54000.0
2012-01-13 13:00:00,81.01,81.11,80.95,81.07,57400.0,54.1343,54.2011,54.0942,54.1744,57400.0
2012-01-13 13:30:00,81.06,81.21,80.99,81.19,39900.0,54.1677,54.2679,54.1209,54.2546,39900.0
2012-01-13 14:00:00,81.19,81.31,81.14,81.26,69900.0,54.2546,54.3348,54.2212,54.3014,69900.0
2012-01-13 14:30:00,81.26,81.39,81.21,81.27,59700.0,54.3014,54.3882,54.2679,54.308,59700.0
2012-01-13 15:00:00,81.27,81.5,81.26,81.45,138500.0,54.308,54.4617,54.3014,54.4283,138500.0
2012-01-13 15:30:00,81.42,81.53,81.38,81.52,238600.0,54.4083,54.4818,54.3815,54.4751,238600.0
2012-01-17 09:30:00,82.05,82.05,81.55,81.6,275700.0,54.8293,54.8293,54.4951,54.5286,275700.0
2012-01-17 10:00:00,81.61,81.69,81.35,81.41,188600.0,54.5352,54.5887,54.3615,54.4016,188600.0
2012-01-17 10:30:00,81.42,81.59,81.4,81.52,216500.0,54.4083,54.5219,54.3949,54.4751,216500.0
2012-01-17 11:00:00,81.53,81.63,81.46,81.58,96600.0,54.4818,54.5486,54.435,54.5152,96600.0
2012-01-17 11:30:00,81.58,81.75,81.55,81.67,67900.0,54.5152,54.6288,54.4951,54.5753,67900.0
2012-01-17 12:00:00,81.67,81.93,81.62,81.93,66000.0,54.5753,54.7491,54.5419,54.7491,66000.0
2012-01-17 12:30:00,81.95,82.0,81.78,81.84,65700.0,54.7624,54.7959,54.6488,54.6889,65700.0
2012-01-17 13:00:00,81.84,82.1,81.84,81.94,116300.0,54.6889,54.8627,54.6889,54.7558,116300.0
2012-01-17 13:30:00,81.94,81.95,81.69,81.83,55300.0,54.7558,54.7624,54.5887,54.6823,55300.0
2012-01-17 14:00:00,81.8,81.94,81.78,81.9,82700.0,54.6622,54.7558,54.6488,54.729,82700.0
2012-01-17 14:30:00,81.9,81.93,81.75,81.79,63400.0,54.729,54.7491,54.6288,54.6555,63400.0
2012-01-17 15:00:00,81.79,81.83,81.69,81.69,138400.0,54.6555,54.6823,54.5887,54.5887,138400.0
2012-01-17 15:30:00,81.7,81.82,81.61,81.64,279100.0,54.5954,54.6756,54.5352,54.5553,279100.0
2012-01-18 09:30:00,81.59,82.02,81.34,81.97,131100.0,54.5219,54.8092,54.3548,54.7758,131100.0
2012-01-18 10:00:00,81.97,82.15,81.95,82.08,114300.0,54.7758,54.8961,54.7624,54.8493,114300.0
2012-01-18 10:30:00,82.08,82.09,81.8,81.87,83300.0,54.8493,54.856,54.6622,54.709,83300.0
2012-01-18 11:00:00,81.86,81.96,81.8,81.88,54100.0,54.7023,54.7691,54.6622,54.7157,54100.0
2012-01-18 11:30:00,81.91,81.96,81.77,81.83,43900.0,54.7357,54.7691,54.6422,54.6823,43900.0
2012-01-18 12:00:00,81.8,81.91,81.77,81.87,50100.0,54.6622,54.7357,54.6422,54.709,50100.0
2012-01-18 12:30:00,81.87,82.0,81.81,81.86,76600.0,54.709,54.7959,54.6689,54.7023,76600.0
2012-01-18 13:00:00,81.86,81.98,81.86,81.92,29700.0,54.7023,54.7825,54.7023,54.7424,29700.0
2012-01-18 13:30:00,81.94,82.0,81.7,81.73,38800.0,54.7558,54.7959,54.5954,54.6154,38800.0
2012-01-18 14:00:00,81.74,81.9,81.72,81.81,41100.0,54.6221,54.729,54.6087,54.6689,41100.0
2012-01-18 14:30:00,81.81,81.89,81.73,81.87,42400.0,54.6689,54.7223,54.6154,54.709,42400.0
2012-01-18 15:00:00,81.88,82.24,81.88,82.2,105200.0,54.7157,54.9562,54.7157,54.9295,105200.0
2012-01-18 15:30:00,82.18,82.26,82.13,82.24,228900.0,54.9161,54.9696,54.8827,54.9562,228900.0
2012-01-19 09:30:00,82.25,82.42,81.85,82.04,145100.0,54.9629,55.0765,54.6956,54.8226,145100.0
2012-01-19 10:00:00,82.02,82.4,81.95,82.27,122600.0,54.8092,55.0632,54.7624,54.9763,122600.0
2012-01-19 10:30:00,82.31,82.67,82.31,82.58,131400.0,55.003,55.2436,55.003,55.1834,131400.0
2012-01-19 11:00:00,82.59,82.84,82.58,82.8,90000.0,55.1901,55.3572,55.1834,55.3304,90000.0
2012-01-19 11:30:00,82.82,82.86,82.64,82.82,102700.0,55.3438,55.3705,55.2235,55.3438,102700.0
2012-01-19 12:00:00,82.82,83.0,82.82,82.92,121100.0,55.3438,55.4641,55.3438,55.4106,121100.0
2012-01-19 12:30:00,82.91,83.23,82.91,83.22,163900.0,55.404,55.6178,55.404,55.6111,163900.0
2012-01-19 13:00:00,83.21,83.31,83.18,83.27,78400.0,55.6044,55.6713,55.5844,55.6445,78400.0
2012-01-19 13:30:00,83.26,83.4,83.24,83.37,86600.0,55.6378,55.7314,55.6245,55.7113,86600.0
2012-01-19 14:00:00,83.36,83.48,83.36,83.41,123900.0,55.7047,55.7849,55.7047,55.7381,123900.0
2012-01-19 14:30:00,83.39,83.42,83.27,83.42,72400.0,55.7247,55.7448,55.6445,55.7448,72400.0
2012-01-19 15:00:00,83.42,83.66,83.4,83.65,190000.0,55.7448,55.9051,55.7314,55.8985,190000.0
2012-01-19 15:30:00,83.64,83.71,83.59,83.68,417300.0,55.8918,55.9385,55.8584,55.9185,417300.0
2012-01-20 09:30:00,83.11,83.44,83.0,83.01,655800.0,55.5376,55.7581,55.4641,55.4708,655800.0
2012-01-20 10:00:00,83.01,83.35,82.61,83.32,179300.0,55.4708,55.698,55.2035,55.6779,179300.0
2012-01-20 10:30:00,83.32,83.37,82.88,82.95,107900.0,55.6779,55.7113,55.3839,55.4307,107900.0
2012-01-20 11:00:00,82.95,82.98,82.54,82.89,204700.0,55.4307,55.4507,55.1567,55.3906,204700.0
2012-01-20 11:30:00,82.89,82.92,82.78,82.87,106300.0,55.3906,55.4106,55.3171,55.3772,106300.0
2012-01-20 12:00:00,82.87,82.92,82.8,82.85,83100.0,55.3772,55.4106,55.3304,55.3639,83100.0
2012-01-20 12:30:00,82.84,82.92,82.81,82.91,99600.0,55.3572,55.4106,55.3371,55.404,99600.0
2012-01-20 13:00:00,82.91,82.91,82.84,82.9,66800.0,55.404,55.404,55.3572,55.3973,66800.0
2012-01-20 13:30:00,82.9,82.97,82.84,82.9,109700.0,55.3973,55.4441,55.3572,55.3973,109700.0
2012-01-20 14:00:00,82.9,82.91,82.79,82.8,86800.0,55.3973,55.404,55.3238,55.3304,86800.0
2012-01-20 14:30:00,82.8,82.82,82.67,82.8,94300.0,55.3304,55.3438,55.2436,55.3304,94300.0
2012-01-20 15:00:00,82.8,82.81,82.64,82.65,117800.0,55.3304,55.3371,55.2235,55.2302,117800.0
2012-01-20 15:30:00,82.66,82.9,82.58,82.73,345900.0,55.2369,55.3973,55.1834,55.2837,345900.0
2012-01-23 09:30:00,83.63,83.63,82.59,82.73,108400.0,55.8851,55.8851,55.1901,55.2837,108400.0
2012-01-23 10:00:00,82.75,82.84,82.69,82.7,95200.0,55.297,55.3572,55.2569,55.2636,95200.0
2012-01-23 10:30:00,82.7,82.8,82.46,82.53,248000.0,55.2636,55.3304,55.1032,55.15,248000.0
2012-01-23 11:00:00,82.53,82.55,82.22,82.23,97500.0,55.15,55.1634,54.9429,54.9496,97500.0
2012-01-23 11:30:00,82.23,82.24,82.05,82.05,95500.0,54.9496,54.9562,54.8293,54.8293,95500.0
2012-01-23 12:00:00,82.05,82.08,81.9,82.0,105700.0,54.8293,54.8493,54.729,54.7959,105700.0
2012-01-23 12:30:00,82.0,82.11,81.98,82.06,46900.0,54.7959,54.8694,54.7825,54.836,46900.0
2012-01-23 13:00:00,82.05,82.13,82.05,82.11,53900.0,54.8293,54.8827,54.8293,54.8694,53900.0
2012-01-23 13:30:00,82.11,82.23,82.08,82.23,67600.0,54.8694,54.9496,54.8493,54.9496,67600.0
2012-01-23 14:00:00,82.23,82.3,82.22,82.3,171400.0,54.9496,54.9963,54.9429,54.9963,171400.0
2012-01-23 14:30:00,82.3,82.39,82.25,82.3,127900.0,54.9963,55.0565,54.9629,54.9963,127900.0
2012-01-23 15:00:00,82.3,82.41,82.3,82.4,106500.0,54.9963,55.0698,54.9963,55.0632,106500.0
2012-01-23 15:30:00,82.41,82.62,82.37,82.52,207600.0,55.0698,55.2102,55.0431,55.1433,207600.0
2012-01-24 09:30:00,82.55,82.81,82.31,82.34,122200.0,55.1634,55.3371,55.003,55.0231,122200.0
2012-01-24 10:00:00,82.32,82.45,82.12,82.13,106800.0,55.0097,55.0966,54.876,54.8827,106800.0
2012-01-24 10:30:00,82.14,82.46,82.14,82.45,65200.0,54.8894,55.1032,54.8894,55.0966,65200.0
2012-01-24 11:00:00,82.45,82.59,82.41,82.42,53600.0,55.0966,55.1901,55.0698,55.0765,53600.0
2012-01-24 11:30:00,82.43,82.5,82.35,82.49,69000.0,55.0832,55.13,55.0297,55.1233,69000.0
2012-01-24 12:00:00,82.48,82.48,82.33,82.36,43400.0,55.1166,55.1166,55.0164,55.0364,43400.0
2012-01-24 12:30:00,82.35,82.39,82.31,82.38,40900.0,55.0297,55.0565,55.003,55.0498,40900.0
2012-01-24 13:00:00,82.36,82.4,82.21,82.24,58300.0,55.0364,55.0632,54.9362,54.9562,58300.0
2012-01-24 13:30:00,82.24,82.42,82.24,82.39,54900.0,54.9562,55.0765,54.9562,55.0565,54900.0
2012-01-24 14:00:00,82.39,82.42,82.33,82.33,53500.0,55.0565,55.0765,55.0164,55.0164,53500.0
2012-01-24 14:30:00,82.34,82.37,82.15,82.18,61500.0,55.0231,55.0431,54.8961,54.9161,61500.0
2012-01-24 15:00:00,82.19,82.24,82.14,82.24,86500.0,54.9228,54.9562,54.8894,54.9562,86500.0
2012-01-24 15:30:00,82.24,82.37,82.2,82.25,182100.0,54.9562,55.0431,54.9295,54.9629,182100.0
2012-01-25 09:30:00,82.04,82.05,81.29,81.29,105500.0,54.8226,54.8293,54.3214,54.3214,105500.0
2012-01-25 10:00:00,81.29,81.55,81.25,81.55,72100.0,54.3214,54.4951,54.2947,54.4951,72100.0
2012-01-25 10:30:00,81.55,81.61,81.44,81.6,68500.0,54.4951,54.5352,54.4216,54.5286,68500.0
2012-01-25 11:00:00,81.61,81.79,81.57,81.69,125600.0,54.5352,54.6555,54.5085,54.5887,125600.0
2012-01-25 11:30:00,81.68,81.8,81.68,81.69,68700.0,54.582,54.6622,54.582,54.5887,68700.0
2012-01-25 12:00:00,81.68,81.97,81.46,81.85,193600.0,54.582,54.7758,54.435,54.6956,193600.0
2012-01-25 12:30:00,81.91,82.09,81.79,81.91,147600.0,54.7357,54.856,54.6555,54.7357,147600.0
2012-01-25 13:00:00,81.91,82.24,81.89,82.07,137300.0,54.7357,54.9562,54.7223,54.8426,137300.0
2012-01-25 13:30:00,82.05,82.27,81.97,82.03,184600.0,54.8293,54.9763,54.7758,54.8159,184600.0
2012-01-25 14:00:00,82.04,82.15,81.91,82.02,121500.0,54.8226,54.8961,54.7357,54.8092,121500.0
2012-01-25 14:30:00,82.03,82.22,82.0,82.15,114900.0,54.8159,54.9429,54.7959,54.8961,114900.0
2012-01-25 15:00:00,82.15,82.26,81.45,81.92,388500.0,54.8961,54.9696,54.4283,54.7424,388500.0
2012-01-25 15:30:00,81.92,82.14,81.5,81.67,578300.0,54.7424,54.8894,54.4617,54.5753,578300.0
2012-01-26 09:30:00,82.47,82.91,81.29,82.6,415000.0,55.1099,55.404,54.3214,55.1968,415000.0
2012-01-26 10:00:00,82.55,82.73,82.02,82.42,396400.0,55.1634,55.2837,54.8092,55.0765,396400.0
2012-01-26 10:30:00,82.44,82.73,82.44,82.6,183400.0,55.0899,55.2837,55.0899,55.1968,183400.0
2012-01-26 11:00:00,82.58,82.75,82.54,82.71,138000.0,55.1834,55.297,55.1567,55.2703,138000.0
2012-01-26 11:30:00,82.7,82.8,82.5,82.7,165000.0,55.2636,55.3304,55.13,55.2636,165000.0
2012-01-26 12:00:00,82.69,82.76,82.57,82.63,148600.0,55.2569,55.3037,55.1768,55.2168,148600.0
2012-01-26 12:30:00,82.66,82.8,82.61,82.73,93900.0,55.2369,55.3304,55.2035,55.2837,93900.0
2012-01-26 13:00:00,82.74,82.95,82.72,82.93,181900.0,55.2904,55.4307,55.277,55.4173,181900.0
2012-01-26 13:30:00,82.94,82.94,82.44,82.49,133400.0,55.424,55.424,55.0899,55.1233,133400.0
2012-01-26 14:00:00,82.49,82.6,82.26,82.39,126000.0,55.1233,55.1968,54.9696,55.0565,126000.0
2012-01-26 14:30:00,82.38,82.52,82.38,82.5,86700.0,55.0498,55.1433,55.0498,55.13,86700.0
2012-01-26 15:00:00,82.49,82.52,82.27,82.37,136600.0,55.1233,55.1433,54.9763,55.0431,136600.0
2012-01-26 15:30:00,82.37,82.63,82.37,82.49,359100.0,55.0431,55.2168,55.0431,55.1233,359100.0
2012-01-27 09:30:00,82.01,82.55,81.66,82.34,211700.0,54.8025,55.1634,54.5687,55.0231,211700.0
2012-01-27 10:00:00,82.32,82.38,82.19,82.28,119200.0,55.0097,55.0498,54.9228,54.983,119200.0
2012-01-27 10:30:00,82.28,82.38,82.2,82.23,107000.0,54.983,55.0498,54.9295,54.9496,107000.0
2012-01-27 11:00:00,82.22,82.44,82.2,82.3,88400.0,54.9429,55.0899,54.9295,54.9963,88400.0
2012-01-27 11:30:00,82.31,82.33,82.16,82.26,76600.0,55.003,55.0164,54.9028,54.9696,76600.0
2012-01-27 12:00:00,82.26,82.26,82.11,82.14,75100.0,54.9696,54.9696,54.8694,54.8894,75100.0
2012-01-27 12:30:00,82.16,82.19,82.1,82.12,136000.0,54.9028,54.9228,54.8627,54.876,136000.0
2012-01-27 13:00:00,82.13,82.14,82.08,82.11,139500.0,54.8827,54.8894,54.8493,54.8694,139500.0
2012-01-27 13:30:00,82.11,82.4,82.1,82.32,108300.0,54.8694,55.0632,54.8627,55.0097,108300.0
2012-01-27 14:00:00,82.32,82.36,82.21,82.3,77300.0,55.0097,55.0364,54.9362,54.9963,77300.0
2012-01-27 14:30:00,82.3,82.32,82.2,82.28,79800.0,54.9963,55.0097,54.9295,54.983,79800.0
2012-01-27 15:00:00,82.29,82.32,82.19,82.25,197900.0,54.9896,55.0097,54.9228,54.9629,197900.0
2012-01-27 15:30:00,82.25,82.29,82.02,82.03,293600.0,54.9629,54.9896,54.8092,54.8159,293600.0
2012-01-30 09:30:00,81.32,82.02,81.29,81.95,186700.0,54.3415,54.8092,54.3214,54.7624,186700.0
2012-01-30 10:00:00,81.94,82.05,81.7,81.89,287000.0,54.7558,54.8293,54.5954,54.7223,287000.0
2012-01-30 10:30:00,81.9,82.03,81.84,82.0,228500.0,54.729,54.8159,54.6889,54.7959,228500.0
2012-01-30 11:00:00,82.0,82.02,81.62,81.99,150100.0,54.7959,54.8092,54.5419,54.7892,150100.0
2012-01-30 11:30:00,81.98,82.07,81.9,82.02,211600.0,54.7825,54.8426,54.729,54.8092,211600.0
2012-01-30 12:00:00,82.0,82.08,81.95,82.03,135200.0,54.7959,54.8493,54.7624,54.8159,135200.0
2012-01-30 12:30:00,82.01,82.02,81.92,81.99,122800.0,54.8025,54.8092,54.7424,54.7892,122800.0
2012-01-30 13:00:00,81.99,82.09,81.92,82.01,105300.0,54.7892,54.856,54.7424,54.8025,105300.0
2012-01-30 13:30:00,82.01,82.09,81.98,82.03,157700.0,54.8025,54.856,54.7825,54.8159,157700.0
2012-01-30 14:00:00,82.01,82.13,82.0,82.09,207400.0,54.8025,54.8827,54.7959,54.856,207400.0
2012-01-30 14:30:00,82.1,82.1,82.0,82.08,270600.0,54.8627,54.8627,54.7959,54.8493,270600.0
2012-01-30 15:00:00,82.08,82.12,81.95,82.05,288700.0,54.8493,54.876,54.7624,54.8293,288700.0
2012-01-30 15:30:00,82.05,82.09,81.84,82.0,588100.0,54.8293,54.856,54.6889,54.7959,588100.0
2012-01-31 09:30:00,82.2,82.37,81.82,82.28,210900.0,54.9295,55.0431,54.6756,54.983,210900.0
2012-01-31 10:00:00,82.28,82.31,82.02,82.07,162100.0,54.983,55.003,54.8092,54.8426,162100.0
2012-01-31 10:30:00,82.06,82.26,82.01,82.15,246100.0,54.836,54.9696,54.8025,54.8961,246100.0
2012-01-31 11:00:00,82.16,82.21,81.94,81.94,873700.0,54.9028,54.9362,54.7558,54.7558,873700.0
2012-01-31 11:30:00,81.95,82.1,81.87,81.99,86300.0,54.7624,54.8627,54.709,54.7892,86300.0
2012-01-31 12:00:00,82.0,82.0,81.7,81.77,55200.0,54.7959,54.7959,54.5954,54.6422,55200.0
2012-01-31 12:30:00,81.76,81.89,81.74,81.82,61800.0,54.6355,54.7223,54.6221,54.6756,61800.0
2012-01-31 13:00:00,81.82,82.01,81.81,81.99,79100.0,54.6756,54.8025,54.6689,54.7892,79100.0
2012-01-31 13:30:00,81.99,82.04,81.9,81.92,83100.0,54.7892,54.8226,54.729,54.7424,83100.0
2012-01-31 14:00:00,81.92,82.2,81.9,82.12,102600.0,54.7424,54.9295,54.729,54.876,102600.0
2012-01-31 14:30:00,82.11,82.19,81.98,82.17,98600.0,54.8694,54.9228,54.7825,54.9095,98600.0
2012-01-31 15:00:00,82.17,82.23,82.03,82.12,196200.0,54.9095,54.9496,54.8159,54.876,196200.0
2012-01-31 15:30:00,82.13,82.4,82.11,82.34,296800.0,54.8827,55.0632,54.8694,55.0231,296800.0
2012-02-01 09:30:00,82.41,82.9,82.26,82.67,294100.0,55.0698,55.3973,54.9696,55.2436,294100.0
2012-02-01 10:00:00,82.67,83.0,82.66,82.99,130100.0,55.2436,55.4641,55.2369,55.4574,130100.0
2012-02-01 10:30:00,82.99,83.25,82.91,83.2,246100.0,55.4574,55.6312,55.404,55.5977,246100.0
2012-02-01 11:00:00,83.2,83.49,83.18,83.42,118800.0,55.5977,55.7915,55.5844,55.7448,118800.0
2012-02-01 11:30:00,83.45,83.6,83.41,83.53,127700.0,55.7648,55.865,55.7381,55.8183,127700.0
2012-02-01 12:00:00,83.55,83.63,83.45,83.62,145800.0,55.8316,55.8851,55.7648,55.8784,145800.0
2012-02-01 12:30:00,83.6,83.62,83.37,83.48,94700.0,55.865,55.8784,55.7113,55.7849,94700.0
2012-02-01 13:00:00,83.48,83.62,83.46,83.58,62500.0,55.7849,55.8784,55.7715,55.8517,62500.0
2012-02-01 13:30:00,83.6,83.72,83.57,83.6,113000.0,55.865,55.9452,55.845,55.865,113000.0
2012-02-01 14:00:00,83.6,83.67,83.54,83.63,97500.0,55.865,55.9118,55.8249,55.8851,97500.0
2012-02-01 14:30:00,83.62,83.67,83.56,83.57,78200.0,55.8784,55.9118,55.8383,55.845,78200.0
2012-02-01 15:00:00,83.56,83.65,83.55,83.56,102800.0,55.8383,55.8985,55.8316,55.8383,102800.0
2012-02-01 15:30:00,83.56,83.65,83.5,83.52,326300.0,55.8383,55.8985,55.7982,55.8116,326300.0
2012-02-02 09:30:00,83.56,83.7,82.9,83.08,111200.0,55.8383,55.9319,55.3973,55.5176,111200.0
2012-02-02 10:00:00,83.07,83.19,83.03,83.09,51600.0,55.5109,55.5911,55.4841,55.5242,51600.0
2012-02-02 10:30:00,83.09,83.26,82.92,82.95,130000.0,55.5242,55.6378,55.4106,55.4307,130000.0
2012-02-02 11:00:00,82.93,83.17,82.92,83.05,130900.0,55.4173,55.5777,55.4106,55.4975,130900.0
2012-02-02 11:30:00,83.06,83.14,82.97,83.01,55000.0,55.5042,55.5577,55.4441,55.4708,55000.0
2012-02-02 12:00:00,82.99,83.07,82.97,83.01,71500.0,55.4574,55.5109,55.4441,55.4708,71500.0
2012-02-02 12:30:00,83.01,83.24,82.98,83.22,74200.0,55.4708,55.6245,55.4507,55.6111,74200.0
2012-02-02 13:00:00,83.23,83.23,83.1,83.1,48100.0,55.6178,55.6178,55.5309,55.5309,48100.0
2012-02-02 13:30:00,83.11,83.2,83.09,83.16,58600.0,55.5376,55.5977,55.5242,55.571,58600.0
2012-02-02 14:00:00,83.16,83.19,83.08,83.09,60700.0,55.571,55.5911,55.5176,55.5242,60700.0
2012-02-02 14:30:00,83.09,83.1,82.98,83.04,77800.0,55.5242,55.5309,55.4507,55.4908,77800.0
2012-02-02 15:00:00,83.05,83.12,82.98,83.02,88100.0,55.4975,55.5443,55.4507,55.4775,88100.0
2012-02-02 15:30:00,83.02,83.17,82.99,83.15,241500.0,55.4775,55.5777,55.4574,55.5643,241500.0
2012-02-03 09:30:00,83.41,83.84,83.25,83.51,169300.0,55.7381,56.0254,55.6312,55.8049,169300.0
2012-02-03 10:00:00,83.5,83.8,83.47,83.47,162800.0,55.7982,55.9987,55.7782,55.7782,162800.0
2012-02-03 10:30:00,83.48,83.74,83.48,83.74,96200.0,55.7849,55.9586,55.7849,55.9586,96200.0
2012-02-03 11:00:00,83.74,83.91,83.68,83.9,136400.0,55.9586,56.0722,55.9185,56.0655,136400.0
2012-02-03 11:30:00,83.9,84.27,83.9,84.17,178200.0,56.0655,56.3128,56.0655,56.2459,178200.0
2012-02-03 12:00:00,84.17,84.39,84.12,84.34,130800.0,56.2459,56.393,56.2125,56.3595,130800.0
2012-02-03 12:30:00,84.32,84.47,84.26,84.43,406300.0,56.3462,56.4464,56.3061,56.4197,406300.0
2012-02-03 13:00:00,84.42,84.44,84.27,84.36,228200.0,56.413,56.4264,56.3128,56.3729,228200.0
2012-02-03 13:30:00,84.36,84.39,84.26,84.35,293400.0,56.3729,56.393,56.3061,56.3662,293400.0
2012-02-03 14:00:00,84.37,84.52,84.34,84.5,284300.0,56.3796,56.4798,56.3595,56.4665,284300.0
2012-02-03 14:30:00,84.49,84.73,84.48,84.59,118700.0,56.4598,56.6202,56.4531,56.5266,118700.0
2012-02-03 15:00:00,84.59,84.67,84.54,84.67,326200.0,56.5266,56.5801,56.4932,56.5801,326200.0
2012-02-03 15:30:00,84.66,84.67,84.53,84.58,476700.0,56.5734,56.5801,56.4865,56.5199,476700.0
2012-02-06 09:30:00,84.38,84.62,84.34,84.55,134900.0,56.3863,56.5467,56.3595,56.4999,134900.0
2012-02-06 10:00:00,84.55,84.76,84.51,84.73,132100.0,56.4999,56.6402,56.4731,56.6202,132100.0
2012-02-06 10:30:00,84.74,85.07,84.72,85.06,261100.0,56.6268,56.8474,56.6135,56.8407,261100.0
2012-02-06 11:00:00,85.03,85.11,84.81,85.02,220500.0,56.8206,56.8741,56.6736,56.8139,220500.0
2012-02-06 11:30:00,85.01,85.32,84.98,85.31,100700.0,56.8073,57.0144,56.7872,57.0077,100700.0
2012-02-06 12:00:00,85.3,85.31,85.15,85.29,93100.0,57.0011,57.0077,56.9008,56.9944,93100.0
2012-02-06 12:30:00,85.28,85.4,85.21,85.38,87900.0,56.9877,57.0679,56.9409,57.0545,87900.0
2012-02-06 13:00:00,85.38,85.38,85.18,85.18,78500.0,57.0545,57.0545,56.9209,56.9209,78500.0
2012-02-06 13:30:00,85.17,85.24,84.93,85.1,187500.0,56.9142,56.961,56.7538,56.8674,187500.0
2012-02-06 14:00:00,85.11,85.14,85.05,85.1,75600.0,56.8741,56.8941,56.834,56.8674,75600.0
2012-02-06 14:30:00,85.11,85.17,85.07,85.15,74600.0,56.8741,56.9142,56.8474,56.9008,74600.0
2012-02-06 15:00:00,85.15,85.18,84.98,85.06,100000.0,56.9008,56.9209,56.7872,56.8407,100000.0
2012-02-06 15:30:00,85.06,85.26,84.96,85.22,344300.0,56.8407,56.9743,56.7739,56.9476,344300.0
2012-02-07 09:30:00,85.0,85.29,85.0,85.28,172900.0,56.8006,56.9944,56.8006,56.9877,172900.0
2012-02-07 10:00:00,85.28,85.37,85.1,85.1,105000.0,56.9877,57.0478,56.8674,56.8674,105000.0
2012-02-07 10:30:00,85.11,85.31,85.07,85.3,105600.0,56.8741,57.0077,56.8474,57.0011,105600.0
2012-02-07 11:00:00,85.31,85.42,85.29,85.4,67200.0,57.0077,57.0812,56.9944,57.0679,67200.0
2012-02-07 11:30:00,85.4,85.49,85.4,85.43,77400.0,57.0679,57.128,57.0679,57.0879,77400.0
2012-02-07 12:00:00,85.44,85.57,85.43,85.55,86000.0,57.0946,57.1815,57.0879,57.1681,86000.0
2012-02-07 12:30:00,85.56,85.61,85.52,85.58,49300.0,57.1748,57.2082,57.1481,57.1882,49300.0
2012-02-07 13:00:00,85.58,85.8,85.55,85.74,101300.0,57.1882,57.3352,57.1681,57.2951,101300.0
2012-02-07 13:30:00,85.74,85.88,85.72,85.88,112000.0,57.2951,57.3886,57.2817,57.3886,112000.0
2012-02-07 14:00:00,85.86,86.03,85.84,86.0,189900.0,57.3753,57.4889,57.3619,57.4688,189900.0
2012-02-07 14:30:00,86.0,86.14,85.99,86.11,199200.0,57.4688,57.5624,57.4621,57.5423,199200.0
2012-02-07 15:00:00,86.13,86.45,86.1,86.36,336300.0,57.5557,57.7695,57.5356,57.7094,336300.0
2012-02-07 15:30:00,86.36,86.64,86.35,86.63,844800.0,57.7094,57.8965,57.7027,57.8898,844800.0
2012-02-08 09:30:00,86.57,87.32,86.14,87.32,322600.0,57.8497,58.3509,57.5624,58.3509,322600.0
2012-02-08 10:00:00,87.3,87.61,87.17,87.35,241900.0,58.3375,58.5447,58.2507,58.371,241900.0
2012-02-08 10:30:00,87.34,87.55,87.3,87.42,214400.0,58.3643,58.5046,58.3375,58.4177,214400.0
2012-02-08 11:00:00,87.41,87.45,87.23,87.39,237300.0,58.411,58.4378,58.2908,58.3977,237300.0
2012-02-08 11:30:00,87.39,87.5,87.25,87.37,307900.0,58.3977,58.4712,58.3041,58.3843,307900.0
2012-02-08 12:00:00,87.36,87.46,87.36,87.38,191000.0,58.3776,58.4445,58.3776,58.391,191000.0
2012-02-08 12:30:00,87.39,87.71,87.36,87.41,162000.0,58.3977,58.6115,58.3776,58.411,162000.0
2012-02-08 13:00:00,87.42,87.64,87.4,87.45,145000.0,58.4177,58.5647,58.4044,58.4378,145000.0
2012-02-08 13:30:00,87.45,87.55,87.4,87.42,140700.0,58.4378,58.5046,58.4044,58.4177,140700.0
2012-02-08 14:00:00,87.42,87.58,87.4,87.54,151300.0,58.4177,58.5246,58.4044,58.4979,151300.0
2012-02-08 14:30:00,87.54,87.54,87.4,87.44,179100.0,58.4979,58.4979,58.4044,58.4311,179100.0
2012-02-08 15:00:00,87.44,87.5,87.42,87.5,273800.0,58.4311,58.4712,58.4177,58.4712,273800.0
2012-02-08 15:30:00,87.49,87.67,87.42,87.67,428300.0,58.4645,58.5848,58.4177,58.5848,428300.0
2012-02-09 09:30:00,87.66,87.97,87.5,87.6,251800.0,58.5781,58.7853,58.4712,58.538,251800.0
2012-02-09 10:00:00,87.62,87.74,87.53,87.63,172000.0,58.5514,58.6316,58.4912,58.5581,172000.0
2012-02-09 10:30:00,87.62,87.62,87.4,87.55,175500.0,58.5514,58.5514,58.4044,58.5046,175500.0
2012-02-09 11:00:00,87.55,87.61,87.46,87.5,216700.0,58.5046,58.5447,58.4445,58.4712,216700.0
2012-02-09 11:30:00,87.5,87.75,87.48,87.69,98600.0,58.4712,58.6382,58.4578,58.5982,98600.0
2012-02-09 12:00:00,87.7,88.0,87.57,87.86,675100.0,58.6048,58.8053,58.518,58.7118,675100.0
2012-02-09 12:30:00,87.86,88.07,87.82,87.97,144100.0,58.7118,58.8521,58.685,58.7853,144100.0
2012-02-09 13:00:00,87.94,88.0,87.88,88.0,97400.0,58.7652,58.8053,58.7251,58.8053,97400.0
2012-02-09 13:30:00,88.0,88.05,87.97,88.01,77900.0,58.8053,58.8387,58.7853,58.812,77900.0
2012-02-09 14:00:00,88.0,88.0,87.77,87.83,90200.0,58.8053,58.8053,58.6516,58.6917,90200.0
2012-02-09 14:30:00,87.84,87.86,87.77,87.82,87900.0,58.6984,58.7118,58.6516,58.685,87900.0
2012-02-09 15:00:00,87.82,87.89,87.8,87.86,155300.0,58.685,58.7318,58.6717,58.7118,155300.0
2012-02-09 15:30:00,87.87,88.05,87.83,88.02,399500.0,58.7184,58.8387,58.6917,58.8187,399500.0
2012-02-10 09:30:00,87.13,87.6,87.0,87.6,201200.0,58.2239,58.538,58.1371,58.538,201200.0
2012-02-10 10:00:00,87.59,87.61,87.38,87.53,117100.0,58.5313,58.5447,58.391,58.4912,117100.0
2012-02-10 10:30:00,87.54,87.56,87.38,87.47,87000.0,58.4979,58.5113,58.391,58.4511,87000.0
2012-02-10 11:00:00,87.45,87.46,87.14,87.38,137300.0,58.4378,58.4445,58.2306,58.391,137300.0
2012-02-10 11:30:00,87.39,87.5,87.29,87.49,66700.0,58.3977,58.4712,58.3309,58.4645,66700.0
2012-02-10 12:00:00,87.5,87.61,87.38,87.59,109000.0,58.4712,58.5447,58.391,58.5313,109000.0
2012-02-10 12:30:00,87.59,87.6,87.5,87.5,78200.0,58.5313,58.538,58.4712,58.4712,78200.0
2012-02-10 13:00:00,87.51,87.72,87.5,87.61,79300.0,58.4779,58.6182,58.4712,58.5447,79300.0
2012-02-10 13:30:00,87.61,87.61,87.31,87.52,225000.0,58.5447,58.5447,58.3442,58.4846,225000.0
2012-02-10 14:00:00,87.52,87.67,87.5,87.59,158900.0,58.4846,58.5848,58.4712,58.5313,158900.0
2012-02-10 14:30:00,87.59,87.6,87.49,87.51,55900.0,58.5313,58.538,58.4645,58.4779,55900.0
2012-02-10 15:00:00,87.5,87.58,87.44,87.56,91800.0,58.4712,58.5246,58.4311,58.5113,91800.0
2012-02-10 15:30:00,87.57,87.59,87.45,87.51,344500.0,58.518,58.5313,58.4378,58.4779,344500.0
2012-02-13 09:30:00,87.64,87.66,87.25,87.44,218500.0,58.5647,58.5781,58.3041,58.4311,218500.0
2012-02-13 10:00:00,87.45,87.53,87.32,87.45,83600.0,58.4378,58.4912,58.3509,58.4378,83600.0
2012-02-13 10:30:00,87.45,87.54,87.43,87.54,91500.0,58.4378,58.4979,58.4244,58.4979,91500.0
2012-02-13 11:00:00,87.54,87.54,86.98,87.14,294400.0,58.4979,58.4979,58.1237,58.2306,294400.0
2012-02-13 11:30:00,87.16,87.54,87.16,87.49,138300.0,58.244,58.4979,58.244,58.4645,138300.0
2012-02-13 12:00:00,87.48,87.6,87.48,87.57,139800.0,58.4578,58.538,58.4578,58.518,139800.0
2012-02-13 12:30:00,87.57,87.72,87.56,87.61,188500.0,58.518,58.6182,58.5113,58.5447,188500.0
2012-02-13 13:00:00,87.6,87.97,87.59,87.96,159400.0,58.538,58.7853,58.5313,58.7786,159400.0
2012-02-13 13:30:00,87.97,87.97,87.76,87.76,119600.0,58.7853,58.7853,58.6449,58.6449,119600.0
2012-02-13 14:00:00,87.76,87.99,87.73,87.99,140300.0,58.6449,58.7986,58.6249,58.7986,140300.0
2012-02-13 14:30:00,87.99,88.17,87.98,88.17,199400.0,58.7986,58.9189,58.7919,58.9189,199400.0
2012-02-13 15:00:00,88.17,88.2,88.09,88.11,157900.0,58.9189,58.939,58.8655,58.8788,157900.0
2012-02-13 15:30:00,88.11,88.25,88.09,88.23,487100.0,58.8788,58.9724,58.8655,58.959,487100.0
2012-02-14 09:30:00,87.73,88.55,87.66,88.5,187400.0,58.6249,59.1728,58.5781,59.1394,187400.0
2012-02-14 10:00:00,88.5,88.52,88.3,88.44,160700.0,59.1394,59.1528,59.0058,59.0993,160700.0
2012-02-14 10:30:00,88.44,88.44,88.25,88.31,87300.0,59.0993,59.0993,58.9724,59.0125,87300.0
2012-02-14 11:00:00,88.31,88.35,88.17,88.35,88800.0,59.0125,59.0392,58.9189,59.0392,88800.0
2012-02-14 11:30:00,88.33,88.39,88.26,88.33,54300.0,59.0258,59.0659,58.9791,59.0258,54300.0
2012-02-14 12:00:00,88.33,88.48,88.33,88.46,53400.0,59.0258,59.1261,59.0258,59.1127,53400.0
2012-02-14 12:30:00,88.46,88.52,88.3,88.38,93600.0,59.1127,59.1528,59.0058,59.0592,93600.0
2012-02-14 13:00:00,88.39,88.4,88.2,88.21,66900.0,59.0659,59.0726,58.939,58.9456,66900.0
2012-02-14 13:30:00,88.22,88.29,88.21,88.26,54600.0,58.9523,58.9991,58.9456,58.9791,54600.0
2012-02-14 14:00:00,88.26,88.27,88.01,88.01,78300.0,58.9791,58.9857,58.812,58.812,78300.0
2012-02-14 14:30:00,88.02,88.03,87.91,87.96,101200.0,58.8187,58.8254,58.7452,58.7786,101200.0
2012-02-14 15:00:00,87.96,88.05,87.81,87.81,112700.0,58.7786,58.8387,58.6783,58.6783,112700.0
2012-02-14 15:30:00,87.82,88.49,87.81,88.49,377400.0,58.685,59.1327,58.6783,59.1327,377400.0
2012-02-15 09:30:00,87.68,87.92,86.77,87.0,619900.0,58.5915,58.7518,57.9834,58.1371,619900.0
2012-02-15 10:00:00,87.0,87.35,86.99,87.24,209800.0,58.1371,58.371,58.1304,58.2974,209800.0
2012-02-15 10:30:00,87.24,87.33,87.0,87.01,106400.0,58.2974,58.3576,58.1371,58.1437,106400.0
2012-02-15 11:00:00,87.0,87.07,86.95,86.97,130000.0,58.1371,58.1838,58.1037,58.117,130000.0
2012-02-15 11:30:00,87.0,87.04,86.95,87.0,189000.0,58.1371,58.1638,58.1037,58.1371,189000.0
2012-02-15 12:00:00,87.03,87.1,86.98,87.05,158200.0,58.1571,58.2039,58.1237,58.1705,158200.0
2012-02-15 12:30:00,87.05,87.11,86.98,87.09,112300.0,58.1705,58.2106,58.1237,58.1972,112300.0
2012-02-15 13:00:00,87.1,87.13,87.0,87.01,198200.0,58.2039,58.2239,58.1371,58.1437,198200.0
2012-02-15 13:30:00,87.0,87.14,86.98,87.02,164100.0,58.1371,58.2306,58.1237,58.1504,164100.0
2012-02-15 14:00:00,87.03,87.19,86.96,87.16,607200.0,58.1571,58.264,58.1103,58.244,607200.0
2012-02-15 14:30:00,87.18,87.23,86.96,87.0,161000.0,58.2574,58.2908,58.1103,58.1371,161000.0
2012-02-15 15:00:00,87.01,87.07,86.98,87.02,196000.0,58.1437,58.1838,58.1237,58.1504,196000.0
2012-02-15 15:30:00,87.02,87.07,86.86,86.95,426900.0,58.1504,58.1838,58.0435,58.1037,426900.0
2012-02-16 09:30:00,86.89,87.21,86.64,86.64,216200.0,58.0636,58.2774,57.8965,57.8965,216200.0
2012-02-16 10:00:00,86.69,86.82,86.65,86.67,149100.0,57.9299,58.0168,57.9032,57.9165,149100.0
2012-02-16 10:30:00,86.68,86.75,86.3,86.3,121600.0,57.9232,57.97,57.6693,57.6693,121600.0
2012-02-16 11:00:00,86.31,86.34,86.06,86.18,159700.0,57.676,57.696,57.5089,57.5891,159700.0
2012-02-16 11:30:00,86.19,86.54,86.18,86.51,122100.0,57.5958,57.8297,57.5891,57.8096,122100.0
2012-02-16 12:00:00,86.49,86.76,86.49,86.7,70000.0,57.7963,57.9767,57.7963,57.9366,70000.0
2012-02-16 12:30:00,86.73,86.9,86.65,86.9,85000.0,57.9566,58.0702,57.9032,58.0702,85000.0
2012-02-16 13:00:00,86.9,87.06,86.75,86.75,119400.0,58.0702,58.1772,57.97,57.97,119400.0
2012-02-16 13:30:00,86.76,86.79,86.48,86.79,132900.0,57.9767,57.9967,57.7896,57.9967,132900.0
2012-02-16 14:00:00,86.78,86.79,86.61,86.72,97200.0,57.9901,57.9967,57.8765,57.95,97200.0
2012-02-16 14:30:00,86.73,86.78,86.67,86.69,109600.0,57.9566,57.9901,57.9165,57.9299,109600.0
2012-02-16 15:00:00,86.69,86.72,86.55,86.57,139100.0,57.9299,57.95,57.8364,57.8497,139100.0
2012-02-16 15:30:00,86.56,86.57,86.4,86.43,420500.0,57.843,57.8497,57.7361,57.7562,420500.0
2012-02-17 09:30:00,86.72,86.98,86.62,86.79,322400.0,57.95,58.1237,57.8831,57.9967,322400.0
2012-02-17 10:00:00,86.83,86.86,86.66,86.82,91700.0,58.0235,58.0435,57.9099,58.0168,91700.0
2012-02-17 10:30:00,86.83,86.83,86.65,86.67,122700.0,58.0235,58.0235,57.9032,57.9165,122700.0
2012-02-17 11:00:00,86.67,87.23,86.64,87.23,291400.0,57.9165,58.2908,57.8965,58.2908,291400.0
2012-02-17 11:30:00,87.23,87.27,87.0,87.23,432200.0,58.2908,58.3175,58.1371,58.2908,432200.0
2012-02-17 12:00:00,87.24,87.38,87.24,87.36,87200.0,58.2974,58.391,58.2974,58.3776,87200.0
2012-02-17 12:30:00,87.36,87.49,87.32,87.47,87200.0,58.3776,58.4645,58.3509,58.4511,87200.0
2012-02-17 13:00:00,87.47,87.49,87.36,87.36,85600.0,58.4511,58.4645,58.3776,58.3776,85600.0
2012-02-17 13:30:00,87.37,87.5,87.37,87.49,78000.0,58.3843,58.4712,58.3843,58.4645,78000.0
2012-02-17 14:00:00,87.49,87.78,87.49,87.77,97600.0,58.4645,58.6583,58.4645,58.6516,97600.0
2012-02-17 14:30:00,87.78,87.97,87.69,87.87,199400.0,58.6583,58.7853,58.5982,58.7184,199400.0
2012-02-17 15:00:00,87.87,88.31,87.87,88.26,264500.0,58.7184,59.0125,58.7184,58.9791,264500.0
2012-02-17 15:30:00,88.25,88.25,87.86,87.96,396300.0,58.9724,58.9724,58.7118,58.7786,396300.0
2012-02-21 09:30:00,87.86,87.9,87.18,87.3,211800.0,58.7118,58.7385,58.2574,58.3375,211800.0
2012-02-21 10:00:00,87.3,87.3,87.09,87.28,101300.0,58.3375,58.3375,58.1972,58.3242,101300.0
2012-02-21 10:30:00,87.27,87.3,87.17,87.24,139900.0,58.3175,58.3375,58.2507,58.2974,139900.0
2012-02-21 11:00:00,87.25,87.26,87.17,87.22,57600.0,58.3041,58.3108,58.2507,58.2841,57600.0
2012-02-21 11:30:00,87.2,87.22,87.17,87.2,64300.0,58.2707,58.2841,58.2507,58.2707,64300.0
2012-02-21 12:00:00,87.21,87.44,87.18,87.23,117500.0,58.2774,58.4311,58.2574,58.2908,117500.0
2012-02-21 12:30:00,87.23,87.25,87.17,87.2,81500.0,58.2908,58.3041,58.2507,58.2707,81500.0
2012-02-21 13:00:00,87.21,87.32,87.2,87.31,58900.0,58.2774,58.3509,58.2707,58.3442,58900.0
2012-02-21 13:30:00,87.31,87.32,87.18,87.22,72800.0,58.3442,58.3509,58.2574,58.2841,72800.0
2012-02-21 14:00:00,87.21,87.22,87.0,87.0,123300.0,58.2774,58.2841,58.1371,58.1371,123300.0
2012-02-21 14:30:00,87.01,87.03,86.79,86.9,149600.0,58.1437,58.1571,57.9967,58.0702,149600.0
2012-02-21 15:00:00,86.9,87.2,86.89,87.2,151900.0,58.0702,58.2707,58.0636,58.2707,151900.0
2012-02-21 15:30:00,87.21,87.24,87.05,87.15,254400.0,58.2774,58.2974,58.1705,58.2373,254400.0
2012-02-22 09:30:00,87.34,87.74,87.26,87.74,107800.0,58.3643,58.6316,58.3108,58.6316,107800.0
2012-02-22 10:00:00,87.72,87.81,87.53,87.53,109400.0,58.6182,58.6783,58.4912,58.4912,109400.0
2012-02-22 10:30:00,87.53,88.09,87.53,87.89,161600.0,58.4912,58.8655,58.4912,58.7318,161600.0
2012-02-22 11:00:00,87.88,87.93,87.78,87.87,53200.0,58.7251,58.7585,58.6583,58.7184,53200.0
2012-02-22 11:30:00,87.88,87.89,87.62,87.79,65900.0,58.7251,58.7318,58.5514,58.665,65900.0
2012-02-22 12:00:00,87.78,87.85,87.74,87.85,49900.0,58.6583,58.7051,58.6316,58.7051,49900.0
2012-02-22 12:30:00,87.85,87.86,87.74,87.75,62300.0,58.7051,58.7118,58.6316,58.6382,62300.0
2012-02-22 13:00:00,87.76,87.99,87.75,87.95,68300.0,58.6449,58.7986,58.6382,58.7719,68300.0
2012-02-22 13:30:00,87.96,87.96,87.75,87.76,49000.0,58.7786,58.7786,58.6382,58.6449,49000.0
2012-02-22 14:00:00,87.75,87.8,87.65,87.68,67200.0,58.6382,58.6717,58.5714,58.5915,67200.0
2012-02-22 14:30:00,87.69,87.73,87.52,87.56,67900.0,58.5982,58.6249,58.4846,58.5113,67900.0
2012-02-22 15:00:00,87.57,87.67,87.53,87.62,102900.0,58.518,58.5848,58.4912,58.5514,102900.0
2012-02-22 15:30:00,87.61,87.73,87.53,87.61,151700.0,58.5447,58.6249,58.4912,58.5447,151700.0
2012-02-23 09:30:00,87.81,87.92,87.57,87.68,119800.0,58.6783,58.7518,58.518,58.5915,119800.0
2012-02-23 10:00:00,87.68,88.0,87.68,87.98,94500.0,58.5915,58.8053,58.5915,58.7919,94500.0
2012-02-23 10:30:00,87.98,88.18,87.88,88.17,88600.0,58.7919,58.9256,58.7251,58.9189,88600.0
2012-02-23 11:00:00,88.16,88.26,88.1,88.17,71400.0,58.9122,58.9791,58.8721,58.9189,71400.0
2012-02-23 11:30:00,88.18,88.25,87.85,87.92,129800.0,58.9256,58.9724,58.7051,58.7518,129800.0
2012-02-23 12:00:00,87.92,87.92,87.76,87.83,55300.0,58.7518,58.7518,58.6449,58.6917,55300.0
2012-02-23 12:30:00,87.84,87.86,87.6,87.71,58300.0,58.6984,58.7118,58.538,58.6115,58300.0
2012-02-23 13:00:00,87.7,87.91,87.7,87.91,98200.0,58.6048,58.7452,58.6048,58.7452,98200.0
2012-02-23 13:30:00,87.9,88.13,87.89,88.11,107900.0,58.7385,58.8922,58.7318,58.8788,107900.0
2012-02-23 14:00:00,88.12,88.37,88.05,88.18,148400.0,58.8855,59.0526,58.8387,58.9256,148400.0
2012-02-23 14:30:00,88.19,88.23,88.04,88.21,117000.0,58.9323,58.959,58.832,58.9456,117000.0
2012-02-23 15:00:00,88.21,88.36,88.13,88.19,109900.0,58.9456,59.0459,58.8922,58.9323,109900.0
2012-02-23 15:30:00,88.21,88.39,88.19,88.29,338700.0,58.9456,59.0659,58.9323,58.9991,338700.0
2012-02-24 09:30:00,88.48,89.43,88.4,89.32,163300.0,59.1261,59.7609,59.0726,59.6874,163300.0
2012-02-24 10:00:00,89.33,89.85,89.32,89.54,269200.0,59.6941,60.0416,59.6874,59.8344,269200.0
2012-02-24 10:30:00,89.54,89.72,89.5,89.55,100900.0,59.8344,59.9547,59.8077,59.8411,100900.0
2012-02-24 11:00:00,89.56,89.84,89.56,89.84,100000.0,59.8478,60.0349,59.8478,60.0349,100000.0
2012-02-24 11:30:00,89.84,90.04,89.63,90.02,246100.0,60.0349,60.1685,59.8945,60.1552,246100.0
2012-02-24 12:00:00,89.99,90.08,89.98,90.08,135100.0,60.1351,60.1953,60.1284,60.1953,135100.0
2012-02-24 12:30:00,90.09,90.15,89.85,89.86,108200.0,60.2019,60.242,60.0416,60.0482,108200.0
2012-02-24 13:00:00,89.85,89.94,89.75,89.85,80900.0,60.0416,60.1017,59.9747,60.0416,80900.0
2012-02-24 13:30:00,89.84,89.84,89.58,89.61,95200.0,60.0349,60.0349,59.8611,59.8812,95200.0
2012-02-24 14:00:00,89.64,89.72,89.61,89.67,74300.0,59.9012,59.9547,59.8812,59.9213,74300.0
2012-02-24 14:30:00,89.67,89.75,89.54,89.59,114900.0,59.9213,59.9747,59.8344,59.8678,114900.0
2012-02-24 15:00:00,89.58,89.65,89.51,89.52,139900.0,59.8611,59.9079,59.8144,59.821,139900.0
2012-02-24 15:30:00,89.52,89.55,89.39,89.52,268100.0,59.821,59.8411,59.7342,59.821,268100.0
2012-02-27 09:30:00,89.52,89.56,89.08,89.29,236700.0,59.821,59.8478,59.527,59.6673,236700.0
2012-02-27 10:00:00,89.3,89.4,89.22,89.38,127900.0,59.674,59.7408,59.6206,59.7275,127900.0
2012-02-27 10:30:00,89.39,90.0,89.38,89.84,196500.0,59.7342,60.1418,59.7275,60.0349,196500.0
2012-02-27 11:00:00,89.85,89.95,89.55,89.65,215600.0,60.0416,60.1084,59.8411,59.9079,215600.0
2012-02-27 11:30:00,89.65,89.76,89.49,89.64,223800.0,59.9079,59.9814,59.801,59.9012,223800.0
2012-02-27 12:00:00,89.67,89.83,89.53,89.58,108900.0,59.9213,60.0282,59.8277,59.8611,108900.0
2012-02-27 12:30:00,89.6,89.61,89.38,89.58,109300.0,59.8745,59.8812,59.7275,59.8611,109300.0
2012-02-27 13:00:00,89.56,89.62,89.29,89.29,85400.0,59.8478,59.8879,59.6673,59.6673,85400.0
2012-02-27 13:30:00,89.29,89.52,89.29,89.51,327200.0,59.6673,59.821,59.6673,59.8144,327200.0
2012-02-27 14:00:00,89.51,89.54,89.42,89.42,200100.0,59.8144,59.8344,59.7542,59.7542,200100.0
2012-02-27 14:30:00,89.43,89.61,89.43,89.6,106600.0,59.7609,59.8812,59.7609,59.8745,106600.0
2012-02-27 15:00:00,89.6,89.64,89.53,89.6,174500.0,59.8745,59.9012,59.8277,59.8745,174500.0
2012-02-27 15:30:00,89.61,89.65,89.4,89.43,479900.0,59.8812,59.9079,59.7408,59.7609,479900.0
2012-02-28 09:30:00,88.85,88.86,88.0,88.45,219100.0,60.0427,60.0494,59.4683,59.7724,219100.0
2012-02-28 10:00:00,88.45,88.53,88.33,88.46,133600.0,59.7724,59.8264,59.6913,59.7791,133600.0
2012-02-28 10:30:00,88.47,88.6,88.45,88.47,104800.0,59.7859,59.8737,59.7724,59.7859,104800.0
2012-02-28 11:00:00,88.47,88.55,88.42,88.52,89500.0,59.7859,59.84,59.7521,59.8197,89500.0
2012-02-28 11:30:00,88.53,88.58,88.49,88.53,120700.0,59.8264,59.8602,59.7994,59.8264,120700.0
2012-02-28 12:00:00,88.53,88.55,88.44,88.53,66000.0,59.8264,59.84,59.7656,59.8264,66000.0
2012-02-28 12:30:00,88.54,88.55,88.51,88.54,69000.0,59.8332,59.84,59.8129,59.8332,69000.0
2012-02-28 13:00:00,88.54,88.59,88.35,88.35,65500.0,59.8332,59.867,59.7048,59.7048,65500.0
2012-02-28 13:30:00,88.35,88.46,88.32,88.44,88600.0,59.7048,59.7791,59.6845,59.7656,88600.0
2012-02-28 14:00:00,88.42,88.49,88.34,88.43,72600.0,59.7521,59.7994,59.698,59.7589,72600.0
2012-02-28 14:30:00,88.43,88.49,88.36,88.42,73200.0,59.7589,59.7994,59.7116,59.7521,73200.0
2012-02-28 15:00:00,88.43,88.81,88.42,88.76,251000.0,59.7589,60.0157,59.7521,59.9819,251000.0
2012-02-28 15:30:00,88.76,88.8,88.56,88.71,354100.0,59.9819,60.0089,59.8467,59.9481,354100.0
2012-02-29 09:30:00,89.01,89.31,88.81,89.12,214400.0,60.1508,60.3535,60.0157,60.2251,214400.0
2012-02-29 10:00:00,89.13,89.14,88.96,89.07,149000.0,60.2319,60.2387,60.117,60.1914,149000.0
2012-02-29 10:30:00,89.05,89.1,88.87,88.87,128400.0,60.1778,60.2116,60.0562,60.0562,128400.0
2012-02-29 11:00:00,88.88,88.95,88.63,88.77,110700.0,60.063,60.1103,59.894,59.9886,110700.0
2012-02-29 11:30:00,88.73,88.98,88.72,88.81,89300.0,59.9616,60.1305,59.9548,60.0157,89300.0
2012-02-29 12:00:00,88.82,88.85,88.55,88.57,91700.0,60.0224,60.0427,59.84,59.8535,91700.0
2012-02-29 12:30:00,88.55,88.63,88.44,88.6,137300.0,59.84,59.894,59.7656,59.8737,137300.0
2012-02-29 13:00:00,88.6,88.71,88.51,88.6,202200.0,59.8737,59.9481,59.8129,59.8737,202200.0
2012-02-29 13:30:00,88.59,88.67,88.45,88.67,110900.0,59.867,59.921,59.7724,59.921,110900.0
2012-02-29 14:00:00,88.66,88.66,88.42,88.52,153200.0,59.9143,59.9143,59.7521,59.8197,153200.0
2012-02-29 14:30:00,88.53,88.63,88.39,88.54,190400.0,59.8264,59.894,59.7318,59.8332,190400.0
2012-02-29 15:00:00,88.55,88.67,88.47,88.56,229000.0,59.84,59.921,59.7859,59.8467,229000.0
2012-02-29 15:30:00,88.56,88.63,88.39,88.42,307300.0,59.8467,59.894,59.7318,59.7521,307300.0
2012-03-01 09:30:00,88.58,88.97,88.48,88.71,196300.0,59.8602,60.1238,59.7926,59.9481,196300.0
2012-03-01 10:00:00,88.7,88.7,88.14,88.26,129900.0,59.9413,59.9413,59.5629,59.644,129900.0
2012-03-01 10:30:00,88.26,88.54,88.14,88.53,156300.0,59.644,59.8332,59.5629,59.8264,156300.0
2012-03-01 11:00:00,88.54,88.8,88.53,88.63,114300.0,59.8332,60.0089,59.8264,59.894,114300.0
2012-03-01 11:30:00,88.63,88.72,88.52,88.64,75900.0,59.894,59.9548,59.8197,59.9008,75900.0
2012-03-01 12:00:00,88.65,88.65,88.53,88.54,57900.0,59.9075,59.9075,59.8264,59.8332,57900.0
2012-03-01 12:30:00,88.54,88.74,88.46,88.73,46000.0,59.8332,59.9684,59.7791,59.9616,46000.0
2012-03-01 13:00:00,88.71,88.75,88.61,88.73,48800.0,59.9481,59.9751,59.8805,59.9616,48800.0
2012-03-01 13:30:00,88.75,88.77,88.57,88.58,64400.0,59.9751,59.9886,59.8535,59.8602,64400.0
2012-03-01 14:00:00,88.59,88.62,88.46,88.48,47700.0,59.867,59.8873,59.7791,59.7926,47700.0
2012-03-01 14:30:00,88.47,88.68,88.47,88.67,44800.0,59.7859,59.9278,59.7859,59.921,44800.0
2012-03-01 15:00:00,88.67,88.67,88.3,88.39,107000.0,59.921,59.921,59.671,59.7318,107000.0
2012-03-01 15:30:00,88.4,88.4,88.14,88.36,289900.0,59.7386,59.7386,59.5629,59.7116,289900.0
2012-03-02 09:30:00,88.4,88.98,88.39,88.67,116000.0,59.7386,60.1305,59.7318,59.921,116000.0
2012-03-02 10:00:00,88.66,89.05,88.66,88.82,77800.0,59.9143,60.1778,59.9143,60.0224,77800.0
2012-03-02 10:30:00,88.84,88.92,88.49,88.49,83200.0,60.0359,60.09,59.7994,59.7994,83200.0
2012-03-02 11:00:00,88.51,88.62,88.3,88.59,132700.0,59.8129,59.8873,59.671,59.867,132700.0
2012-03-02 11:30:00,88.59,88.74,88.53,88.58,74300.0,59.867,59.9684,59.8264,59.8602,74300.0
2012-03-02 12:00:00,88.58,88.67,88.45,88.47,112900.0,59.8602,59.921,59.7724,59.7859,112900.0
2012-03-02 12:30:00,88.47,88.47,88.35,88.39,48600.0,59.7859,59.7859,59.7048,59.7318,48600.0
2012-03-02 13:00:00,88.41,88.59,88.39,88.59,61900.0,59.7453,59.867,59.7318,59.867,61900.0
2012-03-02 13:30:00,88.59,88.61,88.41,88.56,57200.0,59.867,59.8805,59.7453,59.8467,57200.0
2012-03-02 14:00:00,88.58,88.64,88.54,88.55,67100.0,59.8602,59.9008,59.8332,59.84,67100.0
2012-03-02 14:30:00,88.56,88.6,88.55,88.59,72600.0,59.8467,59.8737,59.84,59.867,72600.0
2012-03-02 15:00:00,88.6,88.62,88.55,88.59,124800.0,59.8737,59.8873,59.84,59.867,124800.0
2012-03-02 15:30:00,88.6,88.7,88.44,88.49,211200.0,59.8737,59.9413,59.7656,59.7994,211200.0
2012-03-05 09:30:00,89.02,89.08,88.61,88.86,150600.0,60.1576,60.1981,59.8805,60.0494,150600.0
2012-03-05 10:00:00,88.86,89.04,88.67,88.81,157600.0,60.0494,60.1711,59.921,60.0157,157600.0
2012-03-05 10:30:00,88.81,88.9,88.6,88.73,107600.0,60.0157,60.0765,59.8737,59.9616,107600.0
2012-03-05 11:00:00,88.74,88.75,88.56,88.69,75200.0,59.9684,59.9751,59.8467,59.9346,75200.0
2012-03-05 11:30:00,88.72,88.74,88.57,88.68,88000.0,59.9548,59.9684,59.8535,59.9278,88000.0
2012-03-05 12:00:00,88.69,88.78,88.64,88.74,125600.0,59.9346,59.9954,59.9008,59.9684,125600.0
2012-03-05 12:30:00,88.72,88.77,88.61,88.69,56300.0,59.9548,59.9886,59.8805,59.9346,56300.0
2012-03-05 13:00:00,88.69,88.84,88.65,88.84,57500.0,59.9346,60.0359,59.9075,60.0359,57500.0
2012-03-05 13:30:00,88.83,88.85,88.74,88.77,66400.0,60.0292,60.0427,59.9684,59.9886,66400.0
2012-03-05 14:00:00,88.75,88.86,88.66,88.82,81100.0,59.9751,60.0494,59.9143,60.0224,81100.0
2012-03-05 14:30:00,88.85,88.92,88.77,88.87,101300.0,60.0427,60.09,59.9886,60.0562,101300.0
2012-03-05 15:00:00,88.88,88.9,88.73,88.88,119400.0,60.063,60.0765,59.9616,60.063,119400.0
2012-03-05 15:30:00,88.88,88.88,88.66,88.7,182500.0,60.063,60.063,59.9143,59.9413,182500.0
2012-03-06 09:30:00,87.98,88.84,87.89,88.28,178900.0,59.4548,60.0359,59.3939,59.6575,178900.0
2012-03-06 10:00:00,88.27,88.53,88.07,88.16,115000.0,59.6507,59.8264,59.5156,59.5764,115000.0
2012-03-06 10:30:00,88.17,88.28,88.1,88.2,63600.0,59.5832,59.6575,59.5359,59.6034,63600.0
2012-03-06 11:00:00,88.2,88.29,88.08,88.14,55500.0,59.6034,59.6643,59.5223,59.5629,55500.0
2012-03-06 11:30:00,88.12,88.14,88.0,88.09,74800.0,59.5494,59.5629,59.4683,59.5291,74800.0
2012-03-06 12:00:00,88.07,88.1,87.78,87.89,57500.0,59.5156,59.5359,59.3196,59.3939,57500.0
2012-03-06 12:30:00,87.89,88.0,87.88,87.96,46400.0,59.3939,59.4683,59.3872,59.4412,46400.0
2012-03-06 13:00:00,87.95,87.97,87.77,87.81,102300.0,59.4345,59.448,59.3128,59.3399,102300.0
2012-03-06 13:30:00,87.83,87.86,87.72,87.8,69300.0,59.3534,59.3737,59.2791,59.3331,69300.0
2012-03-06 14:00:00,87.79,87.9,87.75,87.76,77900.0,59.3264,59.4007,59.2993,59.3061,77900.0
2012-03-06 14:30:00,87.77,87.86,87.68,87.71,77400.0,59.3128,59.3737,59.252,59.2723,77400.0
2012-03-06 15:00:00,87.71,87.87,87.7,87.87,112500.0,59.2723,59.3804,59.2655,59.3804,112500.0
2012-03-06 15:30:00,87.86,87.93,87.77,87.8,240500.0,59.3737,59.421,59.3128,59.3331,240500.0
2012-03-07 09:30:00,87.81,87.97,87.41,87.8,156900.0,59.3399,59.448,59.0696,59.3331,156900.0
2012-03-07 10:00:00,87.83,87.97,87.5,87.52,162300.0,59.3534,59.448,59.1304,59.1439,162300.0
2012-03-07 10:30:00,87.52,87.69,87.42,87.54,140100.0,59.1439,59.2588,59.0763,59.1574,140100.0
2012-03-07 11:00:00,87.55,87.78,87.54,87.7,84500.0,59.1642,59.3196,59.1574,59.2655,84500.0
2012-03-07 11:30:00,87.7,87.74,87.5,87.5,105700.0,59.2655,59.2926,59.1304,59.1304,105700.0
2012-03-07 12:00:00,87.52,87.68,87.5,87.67,80800.0,59.1439,59.252,59.1304,59.2453,80800.0
2012-03-07 12:30:00,87.68,87.89,87.65,87.85,73000.0,59.252,59.3939,59.2318,59.3669,73000.0
2012-03-07 13:00:00,87.85,87.9,87.75,87.89,41600.0,59.3669,59.4007,59.2993,59.3939,41600.0
2012-03-07 13:30:00,87.89,87.9,87.78,87.83,33000.0,59.3939,59.4007,59.3196,59.3534,33000.0
2012-03-07 14:00:00,87.82,88.0,87.82,88.0,39500.0,59.3466,59.4683,59.3466,59.4683,39500.0
2012-03-07 14:30:00,87.99,88.05,87.88,88.01,55200.0,59.4615,59.5021,59.3872,59.475,55200.0
2012-03-07 15:00:00,88.03,88.07,87.97,88.04,68900.0,59.4886,59.5156,59.448,59.4953,68900.0
2012-03-07 15:30:00,88.03,88.04,87.93,87.95,135400.0,59.4886,59.4953,59.421,59.4345,135400.0
2012-03-08 09:30:00,88.57,89.0,88.43,88.7,174200.0,59.8535,60.1441,59.7589,59.9413,174200.0
2012-03-08 10:00:00,88.69,88.81,88.5,88.59,105400.0,59.9346,60.0157,59.8062,59.867,105400.0
2012-03-08 10:30:00,88.59,88.59,88.31,88.45,62200.0,59.867,59.867,59.6778,59.7724,62200.0
2012-03-08 11:00:00,88.46,88.62,88.4,88.55,55600.0,59.7791,59.8873,59.7386,59.84,55600.0
2012-03-08 11:30:00,88.56,88.64,88.43,88.53,42600.0,59.8467,59.9008,59.7589,59.8264,42600.0
2012-03-08 12:00:00,88.53,88.64,88.53,88.57,38900.0,59.8264,59.9008,59.8264,59.8535,38900.0
2012-03-08 12:30:00,88.58,88.63,88.55,88.55,33400.0,59.8602,59.894,59.84,59.84,33400.0
2012-03-08 13:00:00,88.56,88.69,88.5,88.57,39700.0,59.8467,59.9346,59.8062,59.8535,39700.0
2012-03-08 13:30:00,88.58,88.61,88.43,88.46,50800.0,59.8602,59.8805,59.7589,59.7791,50800.0
2012-03-08 14:00:00,88.47,88.49,88.26,88.33,83300.0,59.7859,59.7994,59.644,59.6913,83300.0
2012-03-08 14:30:00,88.33,88.68,88.33,88.66,60100.0,59.6913,59.9278,59.6913,59.9143,60100.0
2012-03-08 15:00:00,88.66,88.69,88.59,88.61,54000.0,59.9143,59.9346,59.867,59.8805,54000.0
2012-03-08 15:30:00,88.62,88.66,88.29,88.38,233500.0,59.8873,59.9143,59.6643,59.7251,233500.0
2012-03-09 09:30:00,88.82,88.82,88.22,88.3,75100.0,60.0224,60.0224,59.6169,59.671,75100.0
2012-03-09 10:00:00,88.3,88.88,88.3,88.85,78800.0,59.671,60.063,59.671,60.0427,78800.0
2012-03-09 10:30:00,88.85,88.92,88.55,88.56,108000.0,60.0427,60.09,59.84,59.8467,108000.0
2012-03-09 11:00:00,88.58,88.78,88.57,88.64,71300.0,59.8602,59.9954,59.8535,59.9008,71300.0
2012-03-09 11:30:00,88.64,88.82,88.51,88.7,77700.0,59.9008,60.0224,59.8129,59.9413,77700.0
2012-03-09 12:00:00,88.7,88.77,88.68,88.71,38400.0,59.9413,59.9886,59.9278,59.9481,38400.0
2012-03-09 12:30:00,88.72,88.91,88.7,88.91,86000.0,59.9548,60.0832,59.9413,60.0832,86000.0
2012-03-09 13:00:00,88.9,89.0,88.87,88.97,45200.0,60.0765,60.1441,60.0562,60.1238,45200.0
2012-03-09 13:30:00,88.97,89.11,88.96,89.11,72800.0,60.1238,60.2184,60.117,60.2184,72800.0
2012-03-09 14:00:00,89.11,89.12,88.97,89.05,57900.0,60.2184,60.2251,60.1238,60.1778,57900.0
2012-03-09 14:30:00,89.06,89.06,88.95,89.0,162000.0,60.1846,60.1846,60.1103,60.1441,162000.0
2012-03-09 15:00:00,89.01,89.04,88.95,89.01,76200.0,60.1508,60.1711,60.1103,60.1508,76200.0
2012-03-09 15:30:00,89.02,89.05,88.76,88.91,137600.0,60.1576,60.1778,59.9819,60.0832,137600.0
2012-03-12 09:30:00,88.71,89.29,88.62,89.0,173700.0,59.9481,60.34,59.8873,60.1441,173700.0
2012-03-12 10:00:00,89.0,89.22,88.88,88.95,59500.0,60.1441,60.2927,60.063,60.1103,59500.0
2012-03-12 10:30:00,88.92,89.25,88.85,89.0,90000.0,60.09,60.313,60.0427,60.1441,90000.0
2012-03-12 11:00:00,88.99,89.11,88.87,89.01,70100.0,60.1373,60.2184,60.0562,60.1508,70100.0
2012-03-12 11:30:00,89.01,89.06,88.83,88.86,57700.0,60.1508,60.1846,60.0292,60.0494,57700.0
2012-03-12 12:00:00,88.86,89.02,88.81,88.88,32700.0,60.0494,60.1576,60.0157,60.063,32700.0
2012-03-12 12:30:00,88.88,89.05,88.87,89.0,52300.0,60.063,60.1778,60.0562,60.1441,52300.0
2012-03-12 13:00:00,89.0,89.03,88.94,88.95,48500.0,60.1441,60.1643,60.1035,60.1103,48500.0
2012-03-12 13:30:00,88.96,89.09,88.94,89.0,79200.0,60.117,60.2049,60.1035,60.1441,79200.0
2012-03-12 14:00:00,89.0,89.14,88.95,89.05,41700.0,60.1441,60.2387,60.1103,60.1778,41700.0
2012-03-12 14:30:00,89.05,89.24,88.97,89.24,73100.0,60.1778,60.3062,60.1238,60.3062,73100.0
2012-03-12 15:00:00,89.25,89.26,89.06,89.12,54000.0,60.313,60.3198,60.1846,60.2251,54000.0
2012-03-12 15:30:00,89.13,89.16,88.9,88.99,172300.0,60.2319,60.2522,60.0765,60.1373,172300.0
2012-03-13 09:30:00,89.38,89.38,88.8,88.95,84800.0,60.4008,60.4008,60.0089,60.1103,84800.0
2012-03-13 10:00:00,88.99,89.15,88.92,89.08,140900.0,60.1373,60.2454,60.09,60.1981,140900.0
2012-03-13 10:30:00,89.1,89.24,89.04,89.06,82900.0,60.2116,60.3062,60.1711,60.1846,82900.0
2012-03-13 11:00:00,89.07,89.35,89.06,89.29,114300.0,60.1914,60.3806,60.1846,60.34,114300.0
2012-03-13 11:30:00,89.29,89.38,89.17,89.17,88300.0,60.34,60.4008,60.2589,60.2589,88300.0
2012-03-13 12:00:00,89.18,89.25,89.15,89.18,56800.0,60.2657,60.313,60.2454,60.2657,56800.0
2012-03-13 12:30:00,89.18,89.27,89.17,89.25,40300.0,60.2657,60.3265,60.2589,60.313,40300.0
2012-03-13 13:00:00,89.26,89.35,89.2,89.21,60000.0,60.3198,60.3806,60.2792,60.286,60000.0
2012-03-13 13:30:00,89.22,89.3,89.18,89.22,43700.0,60.2927,60.3468,60.2657,60.2927,43700.0
2012-03-13 14:00:00,89.24,89.48,89.22,89.26,70000.0,60.3062,60.4684,60.2927,60.3198,70000.0
2012-03-13 14:30:00,89.25,89.33,89.18,89.24,47700.0,60.313,60.3671,60.2657,60.3062,47700.0
2012-03-13 15:00:00,89.25,89.61,89.25,89.53,135500.0,60.313,60.5563,60.313,60.5022,135500.0
2012-03-13 15:30:00,89.53,89.71,89.43,89.64,519500.0,60.5022,60.6239,60.4346,60.5765,519500.0
2012-03-14 09:30:00,89.86,89.99,89.78,89.94,112100.0,60.7252,60.8131,60.6712,60.7793,112100.0
2012-03-14 10:00:00,89.93,90.0,89.91,89.95,103400.0,60.7725,60.8198,60.759,60.786,103400.0
2012-03-14 10:30:00,89.96,90.28,89.95,90.28,327700.0,60.7928,61.009,60.786,61.009,327700.0
2012-03-14 11:00:00,90.29,91.01,90.27,90.98,252500.0,61.0158,61.5024,61.0023,61.4821,252500.0
2012-03-14 11:30:00,90.97,90.97,90.48,90.49,146200.0,61.4753,61.4753,61.1442,61.151,146200.0
2012-03-14 12:00:00,90.51,90.61,90.4,90.45,69300.0,61.1645,61.2321,61.0901,61.1239,69300.0
2012-03-14 12:30:00,90.44,90.6,90.36,90.58,58300.0,61.1172,61.2253,61.0631,61.2118,58300.0
2012-03-14 13:00:00,90.6,90.68,90.49,90.49,68200.0,61.2253,61.2794,61.151,61.151,68200.0
2012-03-14 13:30:00,90.49,90.51,90.28,90.32,91800.0,61.151,61.1645,61.009,61.0361,91800.0
2012-03-14 14:00:00,90.3,90.43,90.28,90.34,82900.0,61.0226,61.1104,61.009,61.0496,82900.0
2012-03-14 14:30:00,90.34,90.46,90.32,90.38,123700.0,61.0496,61.1307,61.0361,61.0766,123700.0
2012-03-14 15:00:00,90.39,90.51,90.36,90.46,190700.0,61.0834,61.1645,61.0631,61.1307,190700.0
2012-03-14 15:30:00,90.46,90.55,90.38,90.44,260000.0,61.1307,61.1915,61.0766,61.1172,260000.0
2012-03-15 09:30:00,90.4,90.68,90.24,90.47,142100.0,61.0901,61.2794,60.982,61.1374,142100.0
2012-03-15 10:00:00,90.45,90.54,90.17,90.29,100700.0,61.1239,61.1847,60.9347,61.0158,100700.0
2012-03-15 10:30:00,90.29,90.29,90.02,90.09,60900.0,61.0158,61.0158,60.8333,60.8806,60900.0
2012-03-15 11:00:00,90.09,90.12,89.97,90.07,80000.0,60.8806,60.9009,60.7996,60.8671,80000.0
2012-03-15 11:30:00,90.09,90.19,90.01,90.06,68100.0,60.8806,60.9482,60.8266,60.8604,68100.0
2012-03-15 12:00:00,90.06,90.07,89.93,90.0,92600.0,60.8604,60.8671,60.7725,60.8198,92600.0
2012-03-15 12:30:00,90.01,90.25,90.01,90.17,61900.0,60.8266,60.9888,60.8266,60.9347,61900.0
2012-03-15 13:00:00,90.19,90.28,90.1,90.11,123200.0,60.9482,61.009,60.8874,60.8942,123200.0
2012-03-15 13:30:00,90.11,90.28,90.1,90.14,96400.0,60.8942,61.009,60.8874,60.9144,96400.0
2012-03-15 14:00:00,90.14,90.16,90.03,90.07,69400.0,60.9144,60.928,60.8401,60.8671,69400.0
2012-03-15 14:30:00,90.06,90.09,89.98,90.07,73900.0,60.8604,60.8806,60.8063,60.8671,73900.0
2012-03-15 15:00:00,90.06,90.2,90.03,90.19,78800.0,60.8604,60.955,60.8401,60.9482,78800.0
2012-03-15 15:30:00,90.2,90.3,90.16,90.29,155500.0,60.955,61.0226,60.928,61.0158,155500.0
2012-03-16 09:30:00,90.3,90.5,90.01,90.4,462900.0,61.0226,61.1577,60.8266,61.0901,462900.0
2012-03-16 10:00:00,90.4,90.4,89.97,90.01,73600.0,61.0901,61.0901,60.7996,60.8266,73600.0
2012-03-16 10:30:00,90.03,90.19,89.89,89.89,70400.0,60.8401,60.9482,60.7455,60.7455,70400.0
2012-03-16 11:00:00,89.91,89.92,89.56,89.61,78000.0,60.759,60.7658,60.5225,60.5563,78000.0
2012-03-16 11:30:00,89.63,89.64,89.33,89.34,94200.0,60.5698,60.5765,60.3671,60.3738,94200.0
2012-03-16 12:00:00,89.35,89.53,89.3,89.47,61400.0,60.3806,60.5022,60.3468,60.4617,61400.0
2012-03-16 12:30:00,89.48,89.68,89.44,89.66,53600.0,60.4684,60.6036,60.4414,60.5901,53600.0
2012-03-16 13:00:00,89.66,89.73,89.61,89.62,68800.0,60.5901,60.6374,60.5563,60.563,68800.0
2012-03-16 13:30:00,89.6,89.71,89.53,89.55,69100.0,60.5495,60.6239,60.5022,60.5157,69100.0
2012-03-16 14:00:00,89.57,89.58,89.43,89.52,66200.0,60.5292,60.536,60.4346,60.4955,66200.0
2012-03-16 14:30:00,89.52,89.56,89.44,89.47,93500.0,60.4955,60.5225,60.4414,60.4617,93500.0
2012-03-16 15:00:00,89.47,89.51,89.41,89.5,129800.0,60.4617,60.4887,60.4211,60.4819,129800.0
2012-03-16 15:30:00,89.5,89.5,89.25,89.36,319300.0,60.4819,60.4819,60.313,60.3873,319300.0
2012-03-19 09:30:00,88.92,89.25,88.89,89.09,90400.0,60.09,60.313,60.0697,60.2049,90400.0
2012-03-19 10:00:00,89.09,89.44,89.07,89.31,90700.0,60.2049,60.4414,60.1914,60.3535,90700.0
2012-03-19 10:30:00,89.31,89.4,89.22,89.29,74000.0,60.3535,60.4144,60.2927,60.34,74000.0
2012-03-19 11:00:00,89.29,89.29,89.1,89.26,53800.0,60.34,60.34,60.2116,60.3198,53800.0
2012-03-19 11:30:00,89.27,89.41,89.26,89.35,69100.0,60.3265,60.4211,60.3198,60.3806,69100.0
2012-03-19 12:00:00,89.34,89.48,89.34,89.4,47700.0,60.3738,60.4684,60.3738,60.4144,47700.0
2012-03-19 12:30:00,89.39,89.55,89.39,89.51,40800.0,60.4076,60.5157,60.4076,60.4887,40800.0
2012-03-19 13:00:00,89.51,89.53,89.38,89.48,44700.0,60.4887,60.5022,60.4008,60.4684,44700.0
2012-03-19 13:30:00,89.48,89.59,89.42,89.59,54500.0,60.4684,60.5428,60.4279,60.5428,54500.0
2012-03-19 14:00:00,89.6,89.68,89.53,89.62,34800.0,60.5495,60.6036,60.5022,60.563,34800.0
2012-03-19 14:30:00,89.62,89.62,89.53,89.57,26700.0,60.563,60.563,60.5022,60.5292,26700.0
2012-03-19 15:00:00,89.57,89.69,89.56,89.62,53600.0,60.5292,60.6103,60.5225,60.563,53600.0
2012-03-19 15:30:00,89.63,89.65,89.52,89.56,148800.0,60.5698,60.5833,60.4955,60.5225,148800.0
2012-03-20 09:30:00,89.29,89.43,88.64,88.94,77200.0,60.34,60.4346,59.9008,60.1035,77200.0
2012-03-20 10:00:00,88.99,89.16,88.73,88.79,65600.0,60.1373,60.2522,59.9616,60.0021,65600.0
2012-03-20 10:30:00,88.8,88.97,88.64,88.97,57800.0,60.0089,60.1238,59.9008,60.1238,57800.0
2012-03-20 11:00:00,88.98,89.04,88.79,89.03,47000.0,60.1305,60.1711,60.0021,60.1643,47000.0
2012-03-20 11:30:00,89.02,89.31,88.98,89.26,74500.0,60.1576,60.3535,60.1305,60.3198,74500.0
2012-03-20 12:00:00,89.26,89.35,89.2,89.2,57000.0,60.3198,60.3806,60.2792,60.2792,57000.0
2012-03-20 12:30:00,89.2,89.27,89.1,89.14,90200.0,60.2792,60.3265,60.2116,60.2387,90200.0
2012-03-20 13:00:00,89.13,89.23,89.13,89.22,35400.0,60.2319,60.2995,60.2319,60.2927,35400.0
2012-03-20 13:30:00,89.23,89.34,89.18,89.31,123400.0,60.2995,60.3738,60.2657,60.3535,123400.0
2012-03-20 14:00:00,89.31,89.41,89.3,89.3,184600.0,60.3535,60.4211,60.3468,60.3468,184600.0
2012-03-20 14:30:00,89.3,89.49,89.3,89.49,92700.0,60.3468,60.4752,60.3468,60.4752,92700.0
2012-03-20 15:00:00,89.48,89.56,89.37,89.43,236300.0,60.4684,60.5225,60.3941,60.4346,236300.0
2012-03-20 15:30:00,89.43,89.47,89.26,89.34,139300.0,60.4346,60.4617,60.3198,60.3738,139300.0
2012-03-21 09:30:00,89.31,89.66,89.31,89.46,94900.0,60.3535,60.5901,60.3535,60.4549,94900.0
2012-03-21 10:00:00,89.44,89.58,89.42,89.56,55400.0,60.4414,60.536,60.4279,60.5225,55400.0
2012-03-21 10:30:00,89.58,89.59,89.32,89.41,67100.0,60.536,60.5428,60.3603,60.4211,67100.0
2012-03-21 11:00:00,89.4,89.54,89.26,89.54,72500.0,60.4144,60.509,60.3198,60.509,72500.0
2012-03-21 11:30:00,89.55,89.66,89.44,89.65,91500.0,60.5157,60.5901,60.4414,60.5833,91500.0
2012-03-21 12:00:00,89.66,89.66,89.49,89.6,57100.0,60.5901,60.5901,60.4752,60.5495,57100.0
2012-03-21 12:30:00,89.59,89.66,89.54,89.64,38400.0,60.5428,60.5901,60.509,60.5765,38400.0
2012-03-21 13:00:00,89.64,89.65,89.46,89.52,31400.0,60.5765,60.5833,60.4549,60.4955,31400.0
2012-03-21 13:30:00,89.53,89.56,89.39,89.42,37200.0,60.5022,60.5225,60.4076,60.4279,37200.0
2012-03-21 14:00:00,89.43,89.51,89.37,89.46,42300.0,60.4346,60.4887,60.3941,60.4549,42300.0
2012-03-21 14:30:00,89.46,89.6,89.43,89.6,33200.0,60.4549,60.5495,60.4346,60.5495,33200.0
2012-03-21 15:00:00,89.59,89.72,89.58,89.62,235300.0,60.5428,60.6306,60.536,60.563,235300.0
2012-03-21 15:30:00,89.62,89.65,89.45,89.48,237100.0,60.563,60.5833,60.4482,60.4684,237100.0
2012-03-22 09:30:00,89.12,89.29,88.84,89.18,91500.0,60.2251,60.34,60.0359,60.2657,91500.0
2012-03-22 10:00:00,89.18,89.43,89.17,89.36,99400.0,60.2657,60.4346,60.2589,60.3873,99400.0
2012-03-22 10:30:00,89.37,89.42,89.15,89.2,193600.0,60.3941,60.4279,60.2454,60.2792,193600.0
2012-03-22 11:00:00,89.2,89.29,89.13,89.13,126700.0,60.2792,60.34,60.2319,60.2319,126700.0
2012-03-22 11:30:00,89.13,89.29,89.08,89.28,103700.0,60.2319,60.34,60.1981,60.3333,103700.0
2012-03-22 12:00:00,89.28,89.57,89.27,89.44,103400.0,60.3333,60.5292,60.3265,60.4414,103400.0
2012-03-22 12:30:00,89.45,89.52,89.32,89.5,43900.0,60.4482,60.4955,60.3603,60.4819,43900.0
2012-03-22 13:00:00,89.5,89.61,89.39,89.61,72800.0,60.4819,60.5563,60.4076,60.5563,72800.0
2012-03-22 13:30:00,89.61,89.66,89.55,89.58,59800.0,60.5563,60.5901,60.5157,60.536,59800.0
2012-03-22 14:00:00,89.57,89.65,89.34,89.42,47000.0,60.5292,60.5833,60.3738,60.4279,47000.0
2012-03-22 14:30:00,89.43,89.52,89.38,89.47,40200.0,60.4346,60.4955,60.4008,60.4617,40200.0
2012-03-22 15:00:00,89.46,89.55,89.33,89.44,67300.0,60.4549,60.5157,60.3671,60.4414,67300.0
2012-03-22 15:30:00,89.43,89.54,89.35,89.41,156600.0,60.4346,60.509,60.3806,60.4211,156600.0
2012-03-23 09:30:00,89.6,89.87,89.37,89.81,90400.0,60.5495,60.732,60.3941,60.6914,90400.0
2012-03-23 10:00:00,89.8,89.81,89.28,89.29,72300.0,60.6847,60.6914,60.3333,60.34,72300.0
2012-03-23 10:30:00,89.29,89.4,89.2,89.33,65900.0,60.34,60.4144,60.2792,60.3671,65900.0
2012-03-23 11:00:00,89.32,89.54,89.31,89.5,52900.0,60.3603,60.509,60.3535,60.4819,52900.0
2012-03-23 11:30:00,89.49,89.55,89.35,89.47,49300.0,60.4752,60.5157,60.3806,60.4617,49300.0
2012-03-23 12:00:00,89.47,89.54,89.41,89.51,34700.0,60.4617,60.509,60.4211,60.4887,34700.0
2012-03-23 12:30:00,89.52,89.57,89.41,89.56,55000.0,60.4955,60.5292,60.4211,60.5225,55000.0
2012-03-23 13:00:00,89.56,89.63,89.49,89.54,59000.0,60.5225,60.5698,60.4752,60.509,59000.0
2012-03-23 13:30:00,89.53,89.65,89.51,89.53,32500.0,60.5022,60.5833,60.4887,60.5022,32500.0
2012-03-23 14:00:00,89.53,89.67,89.53,89.62,33300.0,60.5022,60.5968,60.5022,60.563,33300.0
2012-03-23 14:30:00,89.62,89.7,89.57,89.58,48800.0,60.563,60.6171,60.5292,60.536,48800.0
2012-03-23 15:00:00,89.6,89.74,89.6,89.73,54200.0,60.5495,60.6441,60.5495,60.6374,54200.0
2012-03-23 15:30:00,89.73,89.88,89.73,89.8,184100.0,60.6374,60.7387,60.6374,60.6847,184100.0
2012-03-26 09:30:00,90.23,90.71,90.09,90.6,147900.0,60.9753,61.2996,60.8806,61.2253,147900.0
2012-03-26 10:00:00,90.6,90.73,90.54,90.6,82800.0,61.2253,61.3131,61.1847,61.2253,82800.0
2012-03-26 10:30:00,90.59,90.59,90.35,90.36,141700.0,61.2185,61.2185,61.0564,61.0631,141700.0
2012-03-26 11:00:00,90.35,90.55,90.35,90.48,119500.0,61.0564,61.1915,61.0564,61.1442,119500.0
2012-03-26 11:30:00,90.49,90.55,90.43,90.5,86100.0,61.151,61.1915,61.1104,61.1577,86100.0
2012-03-26 12:00:00,90.5,90.54,90.42,90.51,61900.0,61.1577,61.1847,61.1037,61.1645,61900.0
2012-03-26 12:30:00,90.51,90.66,90.47,90.63,63100.0,61.1645,61.2658,61.1374,61.2456,63100.0
2012-03-26 13:00:00,90.64,90.64,90.49,90.58,75900.0,61.2523,61.2523,61.151,61.2118,75900.0
2012-03-26 13:30:00,90.59,90.65,90.49,90.54,103700.0,61.2185,61.2591,61.151,61.1847,103700.0
2012-03-26 14:00:00,90.52,90.57,90.37,90.51,59900.0,61.1712,61.205,61.0699,61.1645,59900.0
2012-03-26 14:30:00,90.5,90.63,90.42,90.59,54000.0,61.1577,61.2456,61.1037,61.2185,54000.0
2012-03-26 15:00:00,90.59,90.77,90.55,90.63,60700.0,61.2185,61.3402,61.1915,61.2456,60700.0
2012-03-26 15:30:00,90.62,90.69,90.54,90.65,152700.0,61.2388,61.2861,61.1847,61.2591,152700.0
2012-03-27 09:30:00,90.64,90.91,90.58,90.75,76400.0,61.2523,61.4348,61.2118,61.3267,76400.0
2012-03-27 10:00:00,90.73,90.89,90.55,90.89,69500.0,61.3131,61.4213,61.1915,61.4213,69500.0
2012-03-27 10:30:00,90.88,90.98,90.73,90.75,92300.0,61.4145,61.4821,61.3131,61.3267,92300.0
2012-03-27 11:00:00,90.75,91.09,90.75,90.96,60100.0,61.3267,61.5564,61.3267,61.4686,60100.0
2012-03-27 11:30:00,90.96,91.01,90.75,90.77,76900.0,61.4686,61.5024,61.3267,61.3402,76900.0
2012-03-27 12:00:00,90.77,90.99,90.75,90.95,93600.0,61.3402,61.4888,61.3267,61.4618,93600.0
2012-03-27 12:30:00,90.95,91.03,90.92,91.02,42700.0,61.4618,61.5159,61.4415,61.5091,42700.0
2012-03-27 13:00:00,91.01,91.06,90.91,91.02,31000.0,61.5024,61.5362,61.4348,61.5091,31000.0
2012-03-27 13:30:00,91.02,91.02,90.92,90.94,48300.0,61.5091,61.5091,61.4415,61.4551,48300.0
2012-03-27 14:00:00,90.95,91.03,90.94,90.99,36700.0,61.4618,61.5159,61.4551,61.4888,36700.0
2012-03-27 14:30:00,91.0,91.0,90.9,90.97,77300.0,61.4956,61.4956,61.428,61.4753,77300.0
2012-03-27 15:00:00,90.98,90.98,90.88,90.95,101300.0,61.4821,61.4821,61.4145,61.4618,101300.0
2012-03-27 15:30:00,90.95,90.98,90.8,90.84,211900.0,61.4618,61.4821,61.3604,61.3875,211900.0
2012-03-28 09:30:00,90.78,91.08,90.69,90.93,158400.0,61.3469,61.5497,61.2861,61.4483,158400.0
2012-03-28 10:00:00,90.94,91.06,90.59,90.59,73900.0,61.4551,61.5362,61.2185,61.2185,73900.0
2012-03-28 10:30:00,90.61,90.74,90.34,90.43,119200.0,61.2321,61.3199,61.0496,61.1104,119200.0
2012-03-28 11:00:00,90.42,90.43,90.07,90.11,67400.0,61.1037,61.1104,60.8671,60.8942,67400.0
2012-03-28 11:30:00,90.11,90.13,89.64,89.82,73000.0,60.8942,60.9077,60.5765,60.6982,73000.0
2012-03-28 12:00:00,89.79,89.88,89.68,89.72,58300.0,60.6779,60.7387,60.6036,60.6306,58300.0
2012-03-28 12:30:00,89.72,90.0,89.67,89.81,84900.0,60.6306,60.8198,60.5968,60.6914,84900.0
2012-03-28 13:00:00,89.81,89.82,89.5,89.53,84700.0,60.6914,60.6982,60.4819,60.5022,84700.0
2012-03-28 13:30:00,89.52,89.56,89.35,89.41,64900.0,60.4955,60.5225,60.3806,60.4211,64900.0
2012-03-28 14:00:00,89.41,89.52,89.32,89.45,79700.0,60.4211,60.4955,60.3603,60.4482,79700.0
2012-03-28 14:30:00,89.45,89.53,89.4,89.41,74000.0,60.4482,60.5022,60.4144,60.4211,74000.0
2012-03-28 15:00:00,89.41,89.53,89.35,89.52,94400.0,60.4211,60.5022,60.3806,60.4955,94400.0
2012-03-28 15:30:00,89.51,89.71,89.5,89.71,185300.0,60.4887,60.6239,60.4819,60.6239,185300.0
2012-03-29 09:30:00,89.47,89.57,89.2,89.29,96900.0,60.4617,60.5292,60.2792,60.34,96900.0
2012-03-29 10:00:00,89.28,89.38,89.06,89.09,55000.0,60.3333,60.4008,60.1846,60.2049,55000.0
2012-03-29 10:30:00,89.08,89.11,88.89,89.03,80100.0,60.1981,60.2184,60.0697,60.1643,80100.0
2012-03-29 11:00:00,89.03,89.06,88.91,88.92,58600.0,60.1643,60.1846,60.0832,60.09,58600.0
2012-03-29 11:30:00,88.93,89.01,88.83,88.87,48500.0,60.0967,60.1508,60.0292,60.0562,48500.0
2012-03-29 12:00:00,88.87,88.94,88.85,88.89,164200.0,60.0562,60.1035,60.0427,60.0697,164200.0
2012-03-29 12:30:00,88.88,89.22,88.85,89.19,62000.0,60.063,60.2927,60.0427,60.2725,62000.0
2012-03-29 13:00:00,89.19,89.19,88.96,89.09,56100.0,60.2725,60.2725,60.117,60.2049,56100.0
2012-03-29 13:30:00,89.09,89.15,89.03,89.09,39800.0,60.2049,60.2454,60.1643,60.2049,39800.0
2012-03-29 14:00:00,89.09,89.21,89.04,89.16,136800.0,60.2049,60.286,60.1711,60.2522,136800.0
2012-03-29 14:30:00,89.19,89.29,89.11,89.11,92100.0,60.2725,60.34,60.2184,60.2184,92100.0
2012-03-29 15:00:00,89.11,89.45,89.09,89.45,100300.0,60.2184,60.4482,60.2049,60.4482,100300.0
2012-03-29 15:30:00,89.46,89.69,89.46,89.62,158000.0,60.4549,60.6103,60.4549,60.563,158000.0
2012-03-30 09:30:00,90.0,90.16,89.72,89.8,85300.0,60.8198,60.928,60.6306,60.6847,85300.0
2012-03-30 10:00:00,89.81,90.14,89.78,89.91,91700.0,60.6914,60.9144,60.6712,60.759,91700.0
2012-03-30 10:30:00,89.94,90.06,89.63,89.64,62200.0,60.7793,60.8604,60.5698,60.5765,62200.0
2012-03-30 11:00:00,89.65,89.99,89.61,89.86,55700.0,60.5833,60.8131,60.5563,60.7252,55700.0
2012-03-30 11:30:00,89.9,89.9,89.71,89.79,73100.0,60.7523,60.7523,60.6239,60.6779,73100.0
2012-03-30 12:00:00,89.79,89.86,89.74,89.82,39900.0,60.6779,60.7252,60.6441,60.6982,39900.0
2012-03-30 12:30:00,89.82,89.86,89.67,89.73,66800.0,60.6982,60.7252,60.5968,60.6374,66800.0
2012-03-30 13:00:00,89.72,89.74,89.6,89.65,45500.0,60.6306,60.6441,60.5495,60.5833,45500.0
2012-03-30 13:30:00,89.64,89.67,89.61,89.64,36900.0,60.5765,60.5968,60.5563,60.5765,36900.0
2012-03-30 14:00:00,89.63,89.85,89.62,89.77,53400.0,60.5698,60.7185,60.563,60.6644,53400.0
2012-03-30 14:30:00,89.78,89.89,89.75,89.76,40500.0,60.6712,60.7455,60.6509,60.6576,40500.0
2012-03-30 15:00:00,89.78,89.85,89.71,89.76,65000.0,60.6712,60.7185,60.6239,60.6576,65000.0
2012-03-30 15:30:00,89.76,89.87,89.65,89.87,327100.0,60.6576,60.732,60.5833,60.732,327100.0
2012-04-02 09:30:00,89.41,90.28,89.41,90.27,168700.0,60.4211,61.009,60.4211,61.0023,168700.0
2012-04-02 10:00:00,90.25,90.63,90.2,90.52,105000.0,60.9888,61.2456,60.955,61.1712,105000.0
2012-04-02 10:30:00,90.52,90.62,90.44,90.47,149600.0,61.1712,61.2388,61.1172,61.1374,149600.0
2012-04-02 11:00:00,90.47,90.6,90.46,90.56,86700.0,61.1374,61.2253,61.1307,61.1983,86700.0
2012-04-02 11:30:00,90.56,90.85,90.48,90.79,106300.0,61.1983,61.3942,61.1442,61.3537,106300.0
2012-04-02 12:00:00,90.78,91.15,90.72,91.05,152700.0,61.3469,61.597,61.3064,61.5294,152700.0
2012-04-02 12:30:00,91.06,91.39,91.05,91.31,87500.0,61.5362,61.7592,61.5294,61.7051,87500.0
2012-04-02 13:00:00,91.29,91.35,91.25,91.26,38400.0,61.6916,61.7321,61.6645,61.6713,38400.0
2012-04-02 13:30:00,91.27,91.29,91.16,91.19,44400.0,61.6781,61.6916,61.6037,61.624,44400.0
2012-04-02 14:00:00,91.19,91.32,91.05,91.29,69600.0,61.624,61.7119,61.5294,61.6916,69600.0
2012-04-02 14:30:00,91.28,91.33,91.21,91.25,53200.0,61.6848,61.7186,61.6375,61.6645,53200.0
2012-04-02 15:00:00,91.27,91.61,91.27,91.37,157700.0,61.6781,61.9078,61.6781,61.7456,157700.0
2012-04-02 15:30:00,91.36,91.36,91.03,91.15,270300.0,61.7389,61.7389,61.5159,61.597,270300.0
2012-04-03 09:30:00,91.02,91.19,90.81,91.03,106900.0,61.5091,61.624,61.3672,61.5159,106900.0
2012-04-03 10:00:00,91.05,91.42,90.97,91.14,73200.0,61.5294,61.7794,61.4753,61.5902,73200.0
2012-04-03 10:30:00,91.14,91.3,91.09,91.13,51100.0,61.5902,61.6983,61.5564,61.5835,51100.0
2012-04-03 11:00:00,91.1,91.15,90.99,91.05,70500.0,61.5632,61.597,61.4888,61.5294,70500.0
2012-04-03 11:30:00,91.05,91.1,90.98,91.08,84400.0,61.5294,61.5632,61.4821,61.5497,84400.0
2012-04-03 12:00:00,91.08,91.19,91.03,91.17,78500.0,61.5497,61.624,61.5159,61.6105,78500.0
2012-04-03 12:30:00,91.17,91.37,91.08,91.36,54400.0,61.6105,61.7456,61.5497,61.7389,54400.0
2012-04-03 13:00:00,91.35,91.38,91.2,91.25,77700.0,61.7321,61.7524,61.6308,61.6645,77700.0
2012-04-03 13:30:00,91.25,91.28,91.14,91.2,71300.0,61.6645,61.6848,61.5902,61.6308,71300.0
2012-04-03 14:00:00,91.19,91.19,90.84,90.9,98300.0,61.624,61.624,61.3875,61.428,98300.0
2012-04-03 14:30:00,90.9,90.91,90.65,90.78,91400.0,61.428,61.4348,61.2591,61.3469,91400.0
2012-04-03 15:00:00,90.79,90.96,90.75,90.77,103700.0,61.3537,61.4686,61.3267,61.3402,103700.0
2012-04-03 15:30:00,90.76,91.05,90.75,91.03,201700.0,61.3334,61.5294,61.3267,61.5159,201700.0
2012-04-04 09:30:00,90.86,90.95,90.41,90.82,179200.0,61.401,61.4618,61.0969,61.374,179200.0
2012-04-04 10:00:00,90.82,90.84,90.57,90.67,92900.0,61.374,61.3875,61.205,61.2726,92900.0
2012-04-04 10:30:00,90.67,90.76,90.53,90.62,86800.0,61.2726,61.3334,61.178,61.2388,86800.0
2012-04-04 11:00:00,90.62,90.74,90.52,90.63,371000.0,61.2388,61.3199,61.1712,61.2456,371000.0
2012-04-04 11:30:00,90.64,90.7,90.58,90.58,78400.0,61.2523,61.2929,61.2118,61.2118,78400.0
2012-04-04 12:00:00,90.6,90.72,90.58,90.62,70500.0,61.2253,61.3064,61.2118,61.2388,70500.0
2012-04-04 12:30:00,90.61,90.64,90.48,90.52,42900.0,61.2321,61.2523,61.1442,61.1712,42900.0
2012-04-04 13:00:00,90.52,90.57,90.35,90.35,103200.0,61.1712,61.205,61.0564,61.0564,103200.0
2012-04-04 13:30:00,90.35,90.49,90.28,90.49,79800.0,61.0564,61.151,61.009,61.151,79800.0
2012-04-04 14:00:00,90.49,90.54,90.26,90.28,48600.0,61.151,61.1847,60.9955,61.009,48600.0
2012-04-04 14:30:00,90.28,90.42,90.26,90.34,51100.0,61.009,61.1037,60.9955,61.0496,51100.0
2012-04-04 15:00:00,90.33,90.41,90.28,90.35,76100.0,61.0428,61.0969,61.009,61.0564,76100.0
2012-04-04 15:30:00,90.36,90.51,90.34,90.34,280500.0,61.0631,61.1645,61.0496,61.0496,280500.0
2012-04-05 09:30:00,90.04,90.66,89.83,90.63,213000.0,60.8469,61.2658,60.7049,61.2456,213000.0
2012-04-05 10:00:00,90.63,90.77,90.45,90.53,178200.0,61.2456,61.3402,61.1239,61.178,178200.0
2012-04-05 10:30:00,90.51,90.51,90.17,90.21,123300.0,61.1645,61.1645,60.9347,60.9617,123300.0
2012-04-05 11:00:00,90.19,90.25,90.12,90.16,282200.0,60.9482,60.9888,60.9009,60.928,282200.0
2012-04-05 11:30:00,90.16,90.28,90.04,90.08,121500.0,60.928,61.009,60.8469,60.8739,121500.0
2012-04-05 12:00:00,90.09,90.09,89.85,89.87,91900.0,60.8806,60.8806,60.7185,60.732,91900.0
2012-04-05 12:30:00,89.87,90.0,89.85,90.0,70100.0,60.732,60.8198,60.7185,60.8198,70100.0
2012-04-05 13:00:00,90.0,90.05,89.94,90.03,72500.0,60.8198,60.8536,60.7793,60.8401,72500.0
2012-04-05 13:30:00,90.03,90.05,89.86,89.89,39100.0,60.8401,60.8536,60.7252,60.7455,39100.0
2012-04-05 14:00:00,89.89,90.02,89.85,89.99,47700.0,60.7455,60.8333,60.7185,60.8131,47700.0
2012-04-05 14:30:00,90.0,90.09,89.94,90.02,119600.0,60.8198,60.8806,60.7793,60.8333,119600.0
2012-04-05 15:00:00,90.01,90.15,89.98,90.14,117300.0,60.8266,60.9212,60.8063,60.9144,117300.0
2012-04-05 15:30:00,90.14,90.32,90.09,90.14,216700.0,60.9144,61.0361,60.8806,60.9144,216700.0
2012-04-09 09:30:00,89.36,89.36,88.95,88.95,127000.0,60.3873,60.3873,60.1103,60.1103,127000.0
2012-04-09 10:00:00,88.95,89.18,88.82,89.03,145100.0,60.1103,60.2657,60.0224,60.1643,145100.0
2012-04-09 10:30:00,89.03,89.24,89.03,89.21,87400.0,60.1643,60.3062,60.1643,60.286,87400.0
2012-04-09 11:00:00,89.21,89.23,88.97,89.02,76600.0,60.286,60.2995,60.1238,60.1576,76600.0
2012-04-09 11:30:00,89.01,89.04,88.96,89.01,65900.0,60.1508,60.1711,60.117,60.1508,65900.0
2012-04-09 12:00:00,89.01,89.02,88.91,89.0,63300.0,60.1508,60.1576,60.0832,60.1441,63300.0
2012-04-09 12:30:00,89.0,89.04,88.98,89.01,63400.0,60.1441,60.1711,60.1305,60.1508,63400.0
2012-04-09 13:00:00,89.0,89.11,88.99,89.02,31700.0,60.1441,60.2184,60.1373,60.1576,31700.0
2012-04-09 13:30:00,89.02,89.28,89.0,89.21,79300.0,60.1576,60.3333,60.1441,60.286,79300.0
2012-04-09 14:00:00,89.2,89.21,89.08,89.14,65500.0,60.2792,60.286,60.1981,60.2387,65500.0
2012-04-09 14:30:00,89.14,89.15,88.93,88.95,75700.0,60.2387,60.2454,60.0967,60.1103,75700.0
2012-04-09 15:00:00,88.95,89.02,88.83,88.84,118300.0,60.1103,60.1576,60.0292,60.0359,118300.0
2012-04-09 15:30:00,88.83,88.85,88.71,88.73,244100.0,60.0292,60.0427,59.9481,59.9616,244100.0
2012-04-10 09:30:00,88.5,88.64,88.11,88.45,139600.0,59.8062,59.9008,59.5426,59.7724,139600.0
2012-04-10 10:00:00,88.45,88.49,88.14,88.43,88800.0,59.7724,59.7994,59.5629,59.7589,88800.0
2012-04-10 10:30:00,88.42,88.56,88.39,88.5,103800.0,59.7521,59.8467,59.7318,59.8062,103800.0
2012-04-10 11:00:00,88.52,88.58,88.34,88.38,99600.0,59.8197,59.8602,59.698,59.7251,99600.0
2012-04-10 11:30:00,88.39,88.49,88.26,88.39,85500.0,59.7318,59.7994,59.644,59.7318,85500.0
2012-04-10 12:00:00,88.39,88.4,88.14,88.14,73600.0,59.7318,59.7386,59.5629,59.5629,73600.0
2012-04-10 12:30:00,88.14,88.16,88.0,88.05,51800.0,59.5629,59.5764,59.4683,59.5021,51800.0
2012-04-10 13:00:00,88.04,88.19,88.02,88.11,54200.0,59.4953,59.5967,59.4818,59.5426,54200.0
2012-04-10 13:30:00,88.12,88.2,88.02,88.08,61200.0,59.5494,59.6034,59.4818,59.5223,61200.0
2012-04-10 14:00:00,88.07,88.15,88.01,88.07,67600.0,59.5156,59.5696,59.475,59.5156,67600.0
2012-04-10 14:30:00,88.12,88.17,87.76,87.81,137200.0,59.5494,59.5832,59.3061,59.3399,137200.0
2012-04-10 15:00:00,87.8,87.89,87.67,87.7,100600.0,59.3331,59.3939,59.2453,59.2655,100600.0
2012-04-10 15:30:00,87.7,87.91,87.68,87.69,188300.0,59.2655,59.4075,59.252,59.2588,188300.0
2012-04-11 09:30:00,88.37,88.64,88.23,88.51,140700.0,59.7183,59.9008,59.6237,59.8129,140700.0
2012-04-11 10:00:00,88.52,88.76,88.38,88.63,143700.0,59.8197,59.9819,59.7251,59.894,143700.0
2012-04-11 10:30:00,88.65,88.78,88.58,88.7,124700.0,59.9075,59.9954,59.8602,59.9413,124700.0
2012-04-11 11:00:00,88.7,88.91,88.66,88.85,129900.0,59.9413,60.0832,59.9143,60.0427,129900.0
2012-04-11 11:30:00,88.86,88.92,88.66,88.75,63100.0,60.0494,60.09,59.9143,59.9751,63100.0
2012-04-11 12:00:00,88.74,88.83,88.7,88.8,68200.0,59.9684,60.0292,59.9413,60.0089,68200.0
2012-04-11 12:30:00,88.81,88.93,88.79,88.91,63800.0,60.0157,60.0967,60.0021,60.0832,63800.0
2012-04-11 13:00:00,88.9,88.91,88.72,88.82,54500.0,60.0765,60.0832,59.9548,60.0224,54500.0
2012-04-11 13:30:00,88.83,88.95,88.81,88.89,50400.0,60.0292,60.1103,60.0157,60.0697,50400.0
2012-04-11 14:00:00,88.89,88.92,88.8,88.85,77500.0,60.0697,60.09,60.0089,60.0427,77500.0
2012-04-11 14:30:00,88.86,88.86,88.64,88.65,59600.0,60.0494,60.0494,59.9008,59.9075,59600.0
2012-04-11 15:00:00,88.66,88.73,88.5,88.55,96700.0,59.9143,59.9616,59.8062,59.84,96700.0
2012-04-11 15:30:00,88.53,88.63,88.45,88.49,181200.0,59.8264,59.894,59.7724,59.7994,181200.0
2012-04-12 09:30:00,88.8,89.14,88.7,89.08,197900.0,60.0089,60.2387,59.9413,60.1981,197900.0
2012-04-12 10:00:00,89.13,89.38,89.02,89.32,170700.0,60.2319,60.4008,60.1576,60.3603,170700.0
2012-04-12 10:30:00,89.32,89.85,89.29,89.81,91300.0,60.3603,60.7185,60.34,60.6914,91300.0
2012-04-12 11:00:00,89.82,90.0,89.82,89.96,78400.0,60.6982,60.8198,60.6982,60.7928,78400.0
2012-04-12 11:30:00,89.97,89.99,89.78,89.82,50000.0,60.7996,60.8131,60.6712,60.6982,50000.0
2012-04-12 12:00:00,89.83,89.93,89.74,89.87,52500.0,60.7049,60.7725,60.6441,60.732,52500.0
2012-04-12 12:30:00,89.88,89.99,89.88,89.98,38700.0,60.7387,60.8131,60.7387,60.8063,38700.0
2012-04-12 13:00:00,89.99,90.36,89.98,90.35,199700.0,60.8131,61.0631,60.8063,61.0564,199700.0
2012-04-12 13:30:00,90.35,90.41,90.23,90.27,70300.0,61.0564,61.0969,60.9753,61.0023,70300.0
2012-04-12 14:00:00,90.25,90.36,90.21,90.31,53700.0,60.9888,61.0631,60.9617,61.0293,53700.0
2012-04-12 14:30:00,90.32,90.33,90.16,90.16,73600.0,61.0361,61.0428,60.928,60.928,73600.0
2012-04-12 15:00:00,90.17,90.3,90.09,90.12,52700.0,60.9347,61.0226,60.8806,60.9009,52700.0
2012-04-12 15:30:00,90.12,90.29,90.03,90.19,202500.0,60.9009,61.0158,60.8401,60.9482,202500.0
2012-04-13 09:30:00,89.93,90.37,89.68,89.9,126600.0,60.7725,61.0699,60.6036,60.7523,126600.0
2012-04-13 10:00:00,89.88,90.19,89.81,90.16,95600.0,60.7387,60.9482,60.6914,60.928,95600.0
2012-04-13 10:30:00,90.11,90.23,90.0,90.19,78400.0,60.8942,60.9753,60.8198,60.9482,78400.0
2012-04-13 11:00:00,90.2,90.29,90.15,90.26,87800.0,60.955,61.0158,60.9212,60.9955,87800.0
2012-04-13 11:30:00,90.25,90.59,90.21,90.41,65600.0,60.9888,61.2185,60.9617,61.0969,65600.0
2012-04-13 12:00:00,90.4,90.41,90.18,90.21,49500.0,61.0901,61.0969,60.9415,60.9617,49500.0
2012-04-13 12:30:00,90.22,90.29,90.17,90.2,151400.0,60.9685,61.0158,60.9347,60.955,151400.0
2012-04-13 13:00:00,90.2,90.21,90.13,90.2,49100.0,60.955,60.9617,60.9077,60.955,49100.0
2012-04-13 13:30:00,90.2,90.32,90.01,90.01,133500.0,60.955,61.0361,60.8266,60.8266,133500.0
2012-04-13 14:00:00,90.0,90.01,89.81,89.83,72400.0,60.8198,60.8266,60.6914,60.7049,72400.0
2012-04-13 14:30:00,89.84,89.85,89.63,89.73,87900.0,60.7117,60.7185,60.5698,60.6374,87900.0
2012-04-13 15:00:00,89.69,89.81,89.65,89.66,76800.0,60.6103,60.6914,60.5833,60.5901,76800.0
2012-04-13 15:30:00,89.66,89.74,89.29,89.31,306500.0,60.5901,60.6441,60.34,60.3535,306500.0
2012-04-16 09:30:00,89.55,89.8,89.21,89.55,213800.0,60.5157,60.6847,60.286,60.5157,213800.0
2012-04-16 10:00:00,89.52,89.69,89.45,89.62,173900.0,60.4955,60.6103,60.4482,60.563,173900.0
2012-04-16 10:30:00,89.62,89.73,89.47,89.5,139100.0,60.563,60.6374,60.4617,60.4819,139100.0
2012-04-16 11:00:00,89.52,89.57,89.35,89.49,85700.0,60.4955,60.5292,60.3806,60.4752,85700.0
2012-04-16 11:30:00,89.51,89.52,89.11,89.12,94200.0,60.4887,60.4955,60.2184,60.2251,94200.0
2012-04-16 12:00:00,89.1,89.3,89.08,89.21,98900.0,60.2116,60.3468,60.1981,60.286,98900.0
2012-04-16 12:30:00,89.2,89.41,89.19,89.41,72700.0,60.2792,60.4211,60.2725,60.4211,72700.0
2012-04-16 13:00:00,89.4,89.48,89.31,89.37,66600.0,60.4144,60.4684,60.3535,60.3941,66600.0
2012-04-16 13:30:00,89.38,89.69,89.34,89.58,85000.0,60.4008,60.6103,60.3738,60.536,85000.0
2012-04-16 14:00:00,89.59,89.7,89.53,89.58,293300.0,60.5428,60.6171,60.5022,60.536,293300.0
2012-04-16 14:30:00,89.58,89.74,89.56,89.73,69400.0,60.536,60.6441,60.5225,60.6374,69400.0
2012-04-16 15:00:00,89.73,89.73,89.53,89.61,109400.0,60.6374,60.6374,60.5022,60.5563,109400.0
2012-04-16 15:30:00,89.6,89.68,89.5,89.57,268600.0,60.5495,60.6036,60.4819,60.5292,268600.0
2012-04-17 09:30:00,89.54,90.49,89.19,89.35,402800.0,60.509,61.151,60.2725,60.3806,402800.0
2012-04-17 10:00:00,89.37,89.65,89.03,89.58,128600.0,60.3941,60.5833,60.1643,60.536,128600.0
2012-04-17 10:30:00,89.63,89.95,89.6,89.86,57200.0,60.5698,60.786,60.5495,60.7252,57200.0
2012-04-17 11:00:00,89.86,90.14,89.86,90.03,74600.0,60.7252,60.9144,60.7252,60.8401,74600.0
2012-04-17 11:30:00,90.06,90.23,90.06,90.22,47400.0,60.8604,60.9753,60.8604,60.9685,47400.0
2012-04-17 12:00:00,90.2,90.5,90.2,90.5,49300.0,60.955,61.1577,60.955,61.1577,49300.0
2012-04-17 12:30:00,90.5,90.65,90.5,90.65,36900.0,61.1577,61.2591,61.1577,61.2591,36900.0
2012-04-17 13:00:00,90.64,90.65,90.56,90.62,29900.0,61.2523,61.2591,61.1983,61.2388,29900.0
2012-04-17 13:30:00,90.61,90.74,90.56,90.68,26500.0,61.2321,61.3199,61.1983,61.2794,26500.0
2012-04-17 14:00:00,90.69,90.78,90.65,90.76,79600.0,61.2861,61.3469,61.2591,61.3334,79600.0
2012-04-17 14:30:00,90.76,90.76,90.6,90.62,39500.0,61.3334,61.3334,61.2253,61.2388,39500.0
2012-04-17 15:00:00,90.61,90.68,90.54,90.68,60400.0,61.2321,61.2794,61.1847,61.2794,60400.0
2012-04-17 15:30:00,90.67,90.75,90.52,90.6,216400.0,61.2726,61.3267,61.1712,61.2253,216400.0
2012-04-18 09:30:00,90.29,90.41,89.93,90.35,113600.0,61.0158,61.0969,60.7725,61.0564,113600.0
2012-04-18 10:00:00,90.37,90.68,90.27,90.38,144700.0,61.0699,61.2794,61.0023,61.0766,144700.0
2012-04-18 10:30:00,90.39,90.77,90.36,90.53,60600.0,61.0834,61.3402,61.0631,61.178,60600.0
2012-04-18 11:00:00,90.52,90.53,90.32,90.49,72700.0,61.1712,61.178,61.0361,61.151,72700.0
2012-04-18 11:30:00,90.51,90.64,90.48,90.58,45400.0,61.1645,61.2523,61.1442,61.2118,45400.0
2012-04-18 12:00:00,90.59,90.68,90.47,90.47,40300.0,61.2185,61.2794,61.1374,61.1374,40300.0
2012-04-18 12:30:00,90.46,90.57,90.45,90.57,23200.0,61.1307,61.205,61.1239,61.205,23200.0
2012-04-18 13:00:00,90.57,90.61,90.48,90.48,29900.0,61.205,61.2321,61.1442,61.1442,29900.0
2012-04-18 13:30:00,90.48,90.48,90.33,90.35,31900.0,61.1442,61.1442,61.0428,61.0564,31900.0
2012-04-18 14:00:00,90.32,90.57,90.32,90.52,39200.0,61.0361,61.205,61.0361,61.1712,39200.0
2012-04-18 14:30:00,90.52,90.58,90.38,90.41,40900.0,61.1712,61.2118,61.0766,61.0969,40900.0
2012-04-18 15:00:00,90.41,90.57,90.33,90.34,81800.0,61.0969,61.205,61.0428,61.0496,81800.0
2012-04-18 15:30:00,90.34,90.43,90.29,90.36,115900.0,61.0496,61.1104,61.0158,61.0631,115900.0
2012-04-19 09:30:00,90.7,90.82,90.19,90.61,156900.0,61.2929,61.374,60.9482,61.2321,156900.0
2012-04-19 10:00:00,90.58,90.75,90.25,90.52,175100.0,61.2118,61.3267,60.9888,61.1712,175100.0
2012-04-19 10:30:00,90.52,90.92,90.49,90.87,86400.0,61.1712,61.4415,61.151,61.4078,86400.0
2012-04-19 11:00:00,90.88,90.97,90.62,90.62,92700.0,61.4145,61.4753,61.2388,61.2388,92700.0
2012-04-19 11:30:00,90.62,90.77,90.48,90.74,48000.0,61.2388,61.3402,61.1442,61.3199,48000.0
2012-04-19 12:00:00,90.74,90.74,90.35,90.43,51600.0,61.3199,61.3199,61.0564,61.1104,51600.0
2012-04-19 12:30:00,90.42,90.57,90.35,90.51,58600.0,61.1037,61.205,61.0564,61.1645,58600.0
2012-04-19 13:00:00,90.5,90.57,90.44,90.55,84300.0,61.1577,61.205,61.1172,61.1915,84300.0
2012-04-19 13:30:00,90.54,90.58,90.49,90.5,59700.0,61.1847,61.2118,61.151,61.1577,59700.0
2012-04-19 14:00:00,90.5,90.54,90.33,90.36,88700.0,61.1577,61.1847,61.0428,61.0631,88700.0
2012-04-19 14:30:00,90.37,90.37,90.03,90.3,205200.0,61.0699,61.0699,60.8401,61.0226,205200.0
2012-04-19 15:00:00,90.3,90.32,90.14,90.27,126000.0,61.0226,61.0361,60.9144,61.0023,126000.0
2012-04-19 15:30:00,90.26,90.46,90.16,90.3,188600.0,60.9955,61.1307,60.928,61.0226,188600.0
2012-04-20 09:30:00,90.45,90.96,90.32,90.88,270500.0,61.1239,61.4686,61.0361,61.4145,270500.0
2012-04-20 10:00:00,90.92,90.94,90.67,90.7,60800.0,61.4415,61.4551,61.2726,61.2929,60800.0
2012-04-20 10:30:00,90.72,91.19,90.72,91.19,61300.0,61.3064,61.624,61.3064,61.624,61300.0
2012-04-20 11:00:00,91.2,91.24,90.88,90.88,64600.0,61.6308,61.6578,61.4145,61.4145,64600.0
2012-04-20 11:30:00,90.87,90.97,90.85,90.94,64300.0,61.4078,61.4753,61.3942,61.4551,64300.0
2012-04-20 12:00:00,90.94,91.0,90.9,90.91,50800.0,61.4551,61.4956,61.428,61.4348,50800.0
2012-04-20 12:30:00,90.92,90.98,90.87,90.87,46200.0,61.4415,61.4821,61.4078,61.4078,46200.0
2012-04-20 13:00:00,90.87,90.92,90.81,90.85,34200.0,61.4078,61.4415,61.3672,61.3942,34200.0
2012-04-20 13:30:00,90.85,90.91,90.78,90.84,38000.0,61.3942,61.4348,61.3469,61.3875,38000.0
2012-04-20 14:00:00,90.83,91.0,90.71,90.98,46100.0,61.3807,61.4956,61.2996,61.4821,46100.0
2012-04-20 14:30:00,90.98,91.14,90.96,91.0,48900.0,61.4821,61.5902,61.4686,61.4956,48900.0
2012-04-20 15:00:00,91.0,91.03,90.89,90.92,75200.0,61.4956,61.5159,61.4213,61.4415,75200.0
2012-04-20 15:30:00,90.92,91.0,90.83,90.86,141800.0,61.4415,61.4956,61.3807,61.401,141800.0
2012-04-23 09:30:00,89.99,90.45,89.94,90.29,113900.0,60.8131,61.1239,60.7793,61.0158,113900.0
2012-04-23 10:00:00,90.26,90.41,90.15,90.3,114300.0,60.9955,61.0969,60.9212,61.0226,114300.0
2012-04-23 10:30:00,90.28,90.74,90.22,90.64,79900.0,61.009,61.3199,60.9685,61.2523,79900.0
2012-04-23 11:00:00,90.66,90.72,90.32,90.38,81100.0,61.2658,61.3064,61.0361,61.0766,81100.0
2012-04-23 11:30:00,90.38,90.4,90.2,90.31,64600.0,61.0766,61.0901,60.955,61.0293,64600.0
2012-04-23 12:00:00,90.33,90.39,90.28,90.39,65500.0,61.0428,61.0834,61.009,61.0834,65500.0
2012-04-23 12:30:00,90.39,90.53,90.34,90.52,75400.0,61.0834,61.178,61.0496,61.1712,75400.0
2012-04-23 13:00:00,90.52,90.52,90.41,90.42,32600.0,61.1712,61.1712,61.0969,61.1037,32600.0
2012-04-23 13:30:00,90.42,90.49,90.39,90.41,81600.0,61.1037,61.151,61.0834,61.0969,81600.0
2012-04-23 14:00:00,90.41,90.54,90.34,90.45,68700.0,61.0969,61.1847,61.0496,61.1239,68700.0
2012-04-23 14:30:00,90.45,90.67,90.43,90.45,134900.0,61.1239,61.2726,61.1104,61.1239,134900.0
2012-04-23 15:00:00,90.44,90.72,90.39,90.7,162400.0,61.1172,61.3064,61.0834,61.2929,162400.0
2012-04-23 15:30:00,90.69,90.7,90.46,90.51,256500.0,61.2861,61.2929,61.1307,61.1645,256500.0
2012-04-24 09:30:00,90.63,91.29,90.53,91.18,155600.0,61.2456,61.6916,61.178,61.6172,155600.0
2012-04-24 10:00:00,91.15,91.19,90.95,91.17,143800.0,61.597,61.624,61.4618,61.6105,143800.0
2012-04-24 10:30:00,91.17,91.17,90.97,90.99,51500.0,61.6105,61.6105,61.4753,61.4888,51500.0
2012-04-24 11:00:00,90.99,91.05,90.89,90.91,87400.0,61.4888,61.5294,61.4213,61.4348,87400.0
2012-04-24 11:30:00,90.92,90.98,90.74,90.75,36100.0,61.4415,61.4821,61.3199,61.3267,36100.0
2012-04-24 12:00:00,90.73,90.86,90.7,90.86,74500.0,61.3131,61.401,61.2929,61.401,74500.0
2012-04-24 12:30:00,90.87,90.89,90.8,90.83,64900.0,61.4078,61.4213,61.3604,61.3807,64900.0
2012-04-24 13:00:00,90.82,90.83,90.75,90.78,43600.0,61.374,61.3807,61.3267,61.3469,43600.0
2012-04-24 13:30:00,90.78,90.93,90.78,90.9,88700.0,61.3469,61.4483,61.3469,61.428,88700.0
2012-04-24 14:00:00,90.89,91.0,90.86,90.96,41800.0,61.4213,61.4956,61.401,61.4686,41800.0
2012-04-24 14:30:00,90.96,91.12,90.94,91.03,67800.0,61.4686,61.5767,61.4551,61.5159,67800.0
2012-04-24 15:00:00,91.02,91.1,90.95,91.02,140300.0,61.5091,61.5632,61.4618,61.5091,140300.0
2012-04-24 15:30:00,91.02,91.14,90.98,91.14,215500.0,61.5091,61.5902,61.4821,61.5902,215500.0
2012-04-25 09:30:00,91.74,91.89,91.17,91.54,180300.0,61.9957,62.097,61.6105,61.8605,180300.0
2012-04-25 10:00:00,91.55,91.63,91.14,91.14,112400.0,61.8673,61.9213,61.5902,61.5902,112400.0
2012-04-25 10:30:00,91.12,91.14,91.0,91.14,94000.0,61.5767,61.5902,61.4956,61.5902,94000.0
2012-04-25 11:00:00,91.13,91.44,91.07,91.4,105400.0,61.5835,61.7929,61.5429,61.7659,105400.0
2012-04-25 11:30:00,91.4,91.4,91.11,91.24,112700.0,61.7659,61.7659,61.5699,61.6578,112700.0
2012-04-25 12:00:00,91.21,91.22,90.97,91.03,64600.0,61.6375,61.6443,61.4753,61.5159,64600.0
2012-04-25 12:30:00,91.04,91.11,90.81,90.95,108600.0,61.5226,61.5699,61.3672,61.4618,108600.0
2012-04-25 13:00:00,90.98,90.98,90.81,90.89,68200.0,61.4821,61.4821,61.3672,61.4213,68200.0
2012-04-25 13:30:00,90.88,90.9,90.73,90.77,57600.0,61.4145,61.428,61.3131,61.3402,57600.0
2012-04-25 14:00:00,90.75,90.91,90.62,90.68,138100.0,61.3267,61.4348,61.2388,61.2794,138100.0
2012-04-25 14:30:00,90.68,90.97,90.62,90.74,164900.0,61.2794,61.4753,61.2388,61.3199,164900.0
2012-04-25 15:00:00,90.77,90.99,90.74,90.76,158000.0,61.3402,61.4888,61.3199,61.3334,158000.0
2012-04-25 15:30:00,90.77,90.98,90.67,90.98,324900.0,61.3402,61.4821,61.2726,61.4821,324900.0
2012-04-26 09:30:00,91.41,92.0,91.11,91.76,252500.0,61.7727,62.1714,61.5699,62.0092,252500.0
2012-04-26 10:00:00,91.8,91.99,91.73,91.85,188200.0,62.0362,62.1646,61.9889,62.07,188200.0
2012-04-26 10:30:00,91.85,92.2,91.84,92.14,268600.0,62.07,62.3065,62.0633,62.266,268600.0
2012-04-26 11:00:00,92.12,92.24,91.66,91.8,165000.0,62.2525,62.3336,61.9416,62.0362,165000.0
2012-04-26 11:30:00,91.8,92.2,91.75,92.15,91100.0,62.0362,62.3065,62.0024,62.2727,91100.0
2012-04-26 12:00:00,92.11,92.15,91.91,91.97,63600.0,62.2457,62.2727,62.1106,62.1511,63600.0
2012-04-26 12:30:00,91.97,92.07,91.9,91.94,62700.0,62.1511,62.2187,62.1038,62.1308,62700.0
2012-04-26 13:00:00,91.95,92.0,91.9,91.93,58500.0,62.1376,62.1714,62.1038,62.1241,58500.0
2012-04-26 13:30:00,91.94,92.04,91.6,91.6,118200.0,62.1308,62.1984,61.9011,61.9011,118200.0
2012-04-26 14:00:00,91.59,92.1,91.58,91.98,145700.0,61.8943,62.239,61.8876,62.1579,145700.0
2012-04-26 14:30:00,91.97,92.0,91.91,91.91,76300.0,62.1511,62.1714,62.1106,62.1106,76300.0
2012-04-26 15:00:00,91.92,91.92,91.74,91.74,139100.0,62.1173,62.1173,61.9957,61.9957,139100.0
2012-04-26 15:30:00,91.74,91.81,91.58,91.7,251600.0,61.9957,62.043,61.8876,61.9686,251600.0
2012-04-27 09:30:00,92.08,92.09,91.32,91.51,139200.0,62.2254,62.2322,61.7119,61.8403,139200.0
2012-04-27 10:00:00,91.48,91.62,91.34,91.58,90300.0,61.82,61.9146,61.7254,61.8876,90300.0
2012-04-27 10:30:00,91.56,91.68,91.52,91.62,69500.0,61.874,61.9551,61.847,61.9146,69500.0
2012-04-27 11:00:00,91.61,91.65,91.51,91.6,41500.0,61.9078,61.9349,61.8403,61.9011,41500.0
2012-04-27 11:30:00,91.6,91.66,91.54,91.62,41700.0,61.9011,61.9416,61.8605,61.9146,41700.0
2012-04-27 12:00:00,91.62,91.63,91.47,91.51,43700.0,61.9146,61.9213,61.8132,61.8403,43700.0
2012-04-27 12:30:00,91.51,91.51,91.2,91.23,91000.0,61.8403,61.8403,61.6308,61.651,91000.0
2012-04-27 13:00:00,91.24,91.39,91.22,91.35,66200.0,61.6578,61.7592,61.6443,61.7321,66200.0
2012-04-27 13:30:00,91.35,91.42,91.3,91.35,109000.0,61.7321,61.7794,61.6983,61.7321,109000.0
2012-04-27 14:00:00,91.35,91.65,91.32,91.61,276000.0,61.7321,61.9349,61.7119,61.9078,276000.0
2012-04-27 14:30:00,91.6,91.63,91.42,91.45,61300.0,61.9011,61.9213,61.7794,61.7997,61300.0
2012-04-27 15:00:00,91.46,91.54,91.38,91.4,108900.0,61.8065,61.8605,61.7524,61.7659,108900.0
2012-04-27 15:30:00,91.4,91.49,91.26,91.34,204600.0,61.7659,61.8267,61.6713,61.7254,204600.0
2012-04-30 09:30:00,91.1,91.1,90.65,90.78,124200.0,61.5632,61.5632,61.2591,61.3469,124200.0
2012-04-30 10:00:00,90.81,90.85,90.68,90.84,81200.0,61.3672,61.3942,61.2794,61.3875,81200.0
2012-04-30 10:30:00,90.82,90.99,90.8,90.89,71600.0,61.374,61.4888,61.3604,61.4213,71600.0
2012-04-30 11:00:00,90.9,90.9,90.62,90.75,52600.0,61.428,61.428,61.2388,61.3267,52600.0
2012-04-30 11:30:00,90.75,90.88,90.72,90.88,40300.0,61.3267,61.4145,61.3064,61.4145,40300.0
2012-04-30 12:00:00,90.88,90.91,90.7,90.7,50600.0,61.4145,61.4348,61.2929,61.2929,50600.0
2012-04-30 12:30:00,90.7,90.75,90.6,90.61,37100.0,61.2929,61.3267,61.2253,61.2321,37100.0
2012-04-30 13:00:00,90.6,90.74,90.6,90.65,32600.0,61.2253,61.3199,61.2253,61.2591,32600.0
2012-04-30 13:30:00,90.66,90.67,90.46,90.59,67500.0,61.2658,61.2726,61.1307,61.2185,67500.0
2012-04-30 14:00:00,90.6,90.63,90.49,90.5,36300.0,61.2253,61.2456,61.151,61.1577,36300.0
2012-04-30 14:30:00,90.49,90.72,90.46,90.7,53700.0,61.151,61.3064,61.1307,61.2929,53700.0
2012-04-30 15:00:00,90.7,90.76,90.59,90.61,81400.0,61.2929,61.3334,61.2185,61.2321,81400.0
2012-04-30 15:30:00,90.61,90.62,90.48,90.54,252800.0,61.2321,61.2388,61.1442,61.1847,252800.0
2012-05-01 09:30:00,90.61,90.64,90.16,90.22,121900.0,61.2321,61.2523,60.928,60.9685,121900.0
2012-05-01 10:00:00,90.22,90.98,90.2,90.94,142400.0,60.9685,61.4821,60.955,61.4551,142400.0
2012-05-01 10:30:00,90.95,91.0,90.68,90.76,147700.0,61.4618,61.4956,61.2794,61.3334,147700.0
2012-05-01 11:00:00,90.77,90.91,90.74,90.86,52200.0,61.3402,61.4348,61.3199,61.401,52200.0
2012-05-01 11:30:00,90.87,90.97,90.81,90.97,88000.0,61.4078,61.4753,61.3672,61.4753,88000.0
2012-05-01 12:00:00,90.97,91.02,90.93,90.97,98100.0,61.4753,61.5091,61.4483,61.4753,98100.0
2012-05-01 12:30:00,90.97,91.0,90.81,90.82,78600.0,61.4753,61.4956,61.3672,61.374,78600.0
2012-05-01 13:00:00,90.83,90.86,90.76,90.77,61700.0,61.3807,61.401,61.3334,61.3402,61700.0
2012-05-01 13:30:00,90.77,90.78,90.7,90.75,83600.0,61.3402,61.3469,61.2929,61.3267,83600.0
2012-05-01 14:00:00,90.74,90.8,90.71,90.75,94300.0,61.3199,61.3604,61.2996,61.3267,94300.0
2012-05-01 14:30:00,90.75,90.85,90.69,90.71,87900.0,61.3267,61.3942,61.2861,61.2996,87900.0
2012-05-01 15:00:00,90.72,90.76,90.51,90.55,140000.0,61.3064,61.3334,61.1645,61.1915,140000.0
2012-05-01 15:30:00,90.56,90.72,90.51,90.54,250400.0,61.1983,61.3064,61.1645,61.1847,250400.0
2012-05-02 09:30:00,89.71,90.29,89.71,90.04,145900.0,60.6239,61.0158,60.6239,60.8469,145900.0
2012-05-02 10:00:00,90.05,90.06,89.86,89.89,130300.0,60.8536,60.8604,60.7252,60.7455,130300.0
2012-05-02 10:30:00,89.89,90.06,89.82,89.97,149700.0,60.7455,60.8604,60.6982,60.7996,149700.0
2012-05-02 11:00:00,89.98,90.0,89.8,89.83,86000.0,60.8063,60.8198,60.6847,60.7049,86000.0
2012-05-02 11:30:00,89.82,89.92,89.8,89.88,86900.0,60.6982,60.7658,60.6847,60.7387,86900.0
2012-05-02 12:00:00,89.89,90.0,89.83,89.96,84200.0,60.7455,60.8198,60.7049,60.7928,84200.0
2012-05-02 12:30:00,89.97,90.0,89.88,89.89,80500.0,60.7996,60.8198,60.7387,60.7455,80500.0
2012-05-02 13:00:00,89.88,89.97,89.86,89.96,160500.0,60.7387,60.7996,60.7252,60.7928,160500.0
2012-05-02 13:30:00,89.95,90.0,89.94,89.95,63800.0,60.786,60.8198,60.7793,60.786,63800.0
2012-05-02 14:00:00,89.95,90.03,89.9,89.97,130700.0,60.786,60.8401,60.7523,60.7996,130700.0
2012-05-02 14:30:00,89.97,89.98,89.85,89.89,117100.0,60.7996,60.8063,60.7185,60.7455,117100.0
2012-05-02 15:00:00,89.9,89.95,89.73,89.75,160700.0,60.7523,60.786,60.6374,60.6509,160700.0
2012-05-02 15:30:00,89.75,90.06,89.74,90.04,474800.0,60.6509,60.8604,60.6441,60.8469,474800.0
2012-05-03 09:30:00,89.83,90.08,89.61,89.66,215100.0,60.7049,60.8739,60.5563,60.5901,215100.0
2012-05-03 10:00:00,89.62,89.64,89.47,89.54,72700.0,60.563,60.5765,60.4617,60.509,72700.0
2012-05-03 10:30:00,89.54,89.65,89.44,89.64,78300.0,60.509,60.5833,60.4414,60.5765,78300.0
2012-05-03 11:00:00,89.64,89.65,89.48,89.54,78100.0,60.5765,60.5833,60.4684,60.509,78100.0
2012-05-03 11:30:00,89.55,89.59,89.38,89.52,124800.0,60.5157,60.5428,60.4008,60.4955,124800.0
2012-05-03 12:00:00,89.54,89.66,89.49,89.64,63300.0,60.509,60.5901,60.4752,60.5765,63300.0
2012-05-03 12:30:00,89.64,89.69,89.61,89.61,114600.0,60.5765,60.6103,60.5563,60.5563,114600.0
2012-05-03 13:00:00,89.6,89.66,89.56,89.64,49100.0,60.5495,60.5901,60.5225,60.5765,49100.0
2012-05-03 13:30:00,89.63,89.65,89.28,89.36,51700.0,60.5698,60.5833,60.3333,60.3873,51700.0
2012-05-03 14:00:00,89.36,89.52,89.33,89.42,49800.0,60.3873,60.4955,60.3671,60.4279,49800.0
2012-05-03 14:30:00,89.42,89.42,89.23,89.32,80900.0,60.4279,60.4279,60.2995,60.3603,80900.0
2012-05-03 15:00:00,89.33,89.42,89.32,89.38,100500.0,60.3671,60.4279,60.3603,60.4008,100500.0
2012-05-03 15:30:00,89.38,89.52,89.34,89.47,273700.0,60.4008,60.4955,60.3738,60.4617,273700.0
2012-05-04 09:30:00,89.3,89.55,88.71,88.77,128800.0,60.3468,60.5157,59.9481,59.9886,128800.0
2012-05-04 10:00:00,88.83,88.94,88.73,88.84,81300.0,60.0292,60.1035,59.9616,60.0359,81300.0
2012-05-04 10:30:00,88.85,88.87,88.73,88.81,46400.0,60.0427,60.0562,59.9616,60.0157,46400.0
2012-05-04 11:00:00,88.81,88.86,88.72,88.75,69900.0,60.0157,60.0494,59.9548,59.9751,69900.0
2012-05-04 11:30:00,88.75,88.75,88.2,88.22,87300.0,59.9751,59.9751,59.6034,59.6169,87300.0
2012-05-04 12:00:00,88.22,88.5,88.22,88.4,82900.0,59.6169,59.8062,59.6169,59.7386,82900.0
2012-05-04 12:30:00,88.4,88.43,88.22,88.43,73500.0,59.7386,59.7589,59.6169,59.7589,73500.0
2012-05-04 13:00:00,88.45,88.52,88.42,88.51,69900.0,59.7724,59.8197,59.7521,59.8129,69900.0
2012-05-04 13:30:00,88.52,88.61,88.47,88.49,87400.0,59.8197,59.8805,59.7859,59.7994,87400.0
2012-05-04 14:00:00,88.49,88.49,88.29,88.32,92000.0,59.7994,59.7994,59.6643,59.6845,92000.0
2012-05-04 14:30:00,88.33,88.33,88.15,88.3,109200.0,59.6913,59.6913,59.5696,59.671,109200.0
2012-05-04 15:00:00,88.3,88.33,88.09,88.1,122400.0,59.671,59.6913,59.5291,59.5359,122400.0
2012-05-04 15:30:00,88.11,88.14,87.9,87.93,465300.0,59.5426,59.5629,59.4007,59.421,465300.0
2012-05-07 09:30:00,87.78,88.11,87.33,87.75,164800.0,59.3196,59.5426,59.0155,59.2993,164800.0
2012-05-07 10:00:00,87.72,87.96,87.68,87.77,146500.0,59.2791,59.4412,59.252,59.3128,146500.0
2012-05-07 10:30:00,87.76,87.76,87.51,87.72,116900.0,59.3061,59.3061,59.1371,59.2791,116900.0
2012-05-07 11:00:00,87.72,87.87,87.66,87.66,111000.0,59.2791,59.3804,59.2385,59.2385,111000.0
2012-05-07 11:30:00,87.66,87.7,87.4,87.49,75000.0,59.2385,59.2655,59.0628,59.1236,75000.0
2012-05-07 12:00:00,87.49,87.51,87.41,87.45,75600.0,59.1236,59.1371,59.0696,59.0966,75600.0
2012-05-07 12:30:00,87.46,87.53,87.41,87.45,82700.0,59.1034,59.1507,59.0696,59.0966,82700.0
2012-05-07 13:00:00,87.46,87.48,87.22,87.34,240500.0,59.1034,59.1169,58.9412,59.0223,240500.0
2012-05-07 13:30:00,87.34,87.43,87.2,87.23,111600.0,59.0223,59.0831,58.9277,58.9479,111600.0
2012-05-07 14:00:00,87.24,87.31,87.16,87.2,146500.0,58.9547,59.002,58.9006,58.9277,146500.0
2012-05-07 14:30:00,87.19,87.22,86.98,87.01,248300.0,58.9209,58.9412,58.779,58.7993,248300.0
2012-05-07 15:00:00,87.02,87.37,87.01,87.32,156200.0,58.806,59.0425,58.7993,59.0087,156200.0
2012-05-07 15:30:00,87.34,87.36,87.19,87.31,272400.0,59.0223,59.0358,58.9209,59.002,272400.0
2012-05-08 09:30:00,86.99,87.1,86.25,86.51,228100.0,58.7857,58.8601,58.2857,58.4614,228100.0
2012-05-08 10:00:00,86.51,86.92,86.43,86.71,115100.0,58.4614,58.7384,58.4073,58.5965,115100.0
2012-05-08 10:30:00,86.7,86.84,86.64,86.8,85600.0,58.5898,58.6844,58.5492,58.6573,85600.0
2012-05-08 11:00:00,86.83,86.89,86.52,86.56,118200.0,58.6776,58.7182,58.4681,58.4952,118200.0
2012-05-08 11:30:00,86.57,86.73,86.51,86.69,87000.0,58.5019,58.61,58.4614,58.583,87000.0
2012-05-08 12:00:00,86.69,86.8,86.55,86.69,56700.0,58.583,58.6573,58.4884,58.583,56700.0
2012-05-08 12:30:00,86.68,86.74,86.58,86.59,65400.0,58.5763,58.6168,58.5087,58.5154,65400.0
2012-05-08 13:00:00,86.59,86.7,86.58,86.66,102700.0,58.5154,58.5898,58.5087,58.5627,102700.0
2012-05-08 13:30:00,86.66,86.74,86.63,86.74,87300.0,58.5627,58.6168,58.5425,58.6168,87300.0
2012-05-08 14:00:00,86.75,86.77,86.6,86.66,87100.0,58.6236,58.6371,58.5222,58.5627,87100.0
2012-05-08 14:30:00,86.67,86.75,86.64,86.73,109200.0,58.5695,58.6236,58.5492,58.61,109200.0
2012-05-08 15:00:00,86.72,87.11,86.66,87.05,166300.0,58.6033,58.8668,58.5627,58.8263,166300.0
2012-05-08 15:30:00,87.05,87.22,86.84,87.13,226700.0,58.8263,58.9412,58.6844,58.8804,226700.0
2012-05-09 09:30:00,86.66,86.89,86.46,86.58,133900.0,58.5627,58.7182,58.4276,58.5087,133900.0
2012-05-09 10:00:00,86.59,86.91,86.23,86.25,135200.0,58.5154,58.7317,58.2722,58.2857,135200.0
2012-05-09 10:30:00,86.27,86.6,86.23,86.55,90900.0,58.2992,58.5222,58.2722,58.4884,90900.0
2012-05-09 11:00:00,86.56,86.72,86.43,86.66,81900.0,58.4952,58.6033,58.4073,58.5627,81900.0
2012-05-09 11:30:00,86.65,86.7,86.5,86.51,76200.0,58.556,58.5898,58.4546,58.4614,76200.0
2012-05-09 12:00:00,86.51,86.53,86.35,86.39,52100.0,58.4614,58.4749,58.3532,58.3803,52100.0
2012-05-09 12:30:00,86.39,86.5,86.29,86.48,58500.0,58.3803,58.4546,58.3127,58.4411,58500.0
2012-05-09 13:00:00,86.49,86.63,86.44,86.51,125900.0,58.4479,58.5425,58.4141,58.4614,125900.0
2012-05-09 13:30:00,86.53,86.7,86.47,86.49,189600.0,58.4749,58.5898,58.4343,58.4479,189600.0
2012-05-09 14:00:00,86.48,86.51,86.34,86.41,80800.0,58.4411,58.4614,58.3465,58.3938,80800.0
2012-05-09 14:30:00,86.4,86.43,86.17,86.19,149700.0,58.387,58.4073,58.2316,58.2451,149700.0
2012-05-09 15:00:00,86.19,86.22,86.04,86.06,155200.0,58.2451,58.2654,58.1438,58.1573,155200.0
2012-05-09 15:30:00,86.08,86.12,85.92,85.95,335300.0,58.1708,58.1978,58.0627,58.0829,335300.0
2012-05-10 09:30:00,86.79,86.91,86.33,86.4,140500.0,58.6506,58.7317,58.3397,58.387,140500.0
2012-05-10 10:00:00,86.38,86.45,86.26,86.35,92700.0,58.3735,58.4208,58.2924,58.3532,92700.0
2012-05-10 10:30:00,86.35,86.4,86.23,86.29,68700.0,58.3532,58.387,58.2722,58.3127,68700.0
2012-05-10 11:00:00,86.3,86.52,86.29,86.47,109500.0,58.3195,58.4681,58.3127,58.4343,109500.0
2012-05-10 11:30:00,86.46,86.55,86.29,86.32,79900.0,58.4276,58.4884,58.3127,58.333,79900.0
2012-05-10 12:00:00,86.3,86.38,86.18,86.27,95000.0,58.3195,58.3735,58.2384,58.2992,95000.0
2012-05-10 12:30:00,86.25,86.41,86.21,86.38,43100.0,58.2857,58.3938,58.2586,58.3735,43100.0
2012-05-10 13:00:00,86.36,86.4,86.28,86.33,59300.0,58.36,58.387,58.3059,58.3397,59300.0
2012-05-10 13:30:00,86.34,86.43,86.29,86.3,50800.0,58.3465,58.4073,58.3127,58.3195,50800.0
2012-05-10 14:00:00,86.31,86.49,86.31,86.41,69200.0,58.3262,58.4479,58.3262,58.3938,69200.0
2012-05-10 14:30:00,86.43,86.43,86.23,86.26,64600.0,58.4073,58.4073,58.2722,58.2924,64600.0
2012-05-10 15:00:00,86.26,86.31,86.19,86.21,86200.0,58.2924,58.3262,58.2451,58.2586,86200.0
2012-05-10 15:30:00,86.22,86.26,86.0,86.11,248800.0,58.2654,58.2924,58.1167,58.1911,248800.0
2012-05-11 09:30:00,86.18,86.33,85.6,85.67,205600.0,58.2384,58.3397,57.8464,57.8937,205600.0
2012-05-11 10:00:00,85.67,85.83,85.63,85.67,163200.0,57.8937,58.0018,57.8667,57.8937,163200.0
2012-05-11 10:30:00,85.67,85.94,85.63,85.9,156300.0,57.8937,58.0762,57.8667,58.0491,156300.0
2012-05-11 11:00:00,85.9,85.93,85.81,85.91,179600.0,58.0491,58.0694,57.9883,58.0559,179600.0
2012-05-11 11:30:00,85.91,85.93,85.66,85.69,95800.0,58.0559,58.0694,57.887,57.9072,95800.0
2012-05-11 12:00:00,85.69,85.79,85.68,85.73,91800.0,57.9072,57.9748,57.9005,57.9343,91800.0
2012-05-11 12:30:00,85.72,85.76,85.65,85.68,74500.0,57.9275,57.9545,57.8802,57.9005,74500.0
2012-05-11 13:00:00,85.67,85.79,85.58,85.6,76000.0,57.8937,57.9748,57.8329,57.8464,76000.0
2012-05-11 13:30:00,85.6,85.67,85.48,85.49,171500.0,57.8464,57.8937,57.7653,57.7721,171500.0
2012-05-11 14:00:00,85.49,85.61,85.46,85.53,93400.0,57.7721,57.8532,57.7518,57.7991,93400.0
2012-05-11 14:30:00,85.53,85.53,85.42,85.44,91200.0,57.7991,57.7991,57.7248,57.7383,91200.0
2012-05-11 15:00:00,85.48,85.5,85.42,85.42,115800.0,57.7653,57.7788,57.7248,57.7248,115800.0
2012-05-11 15:30:00,85.41,85.41,85.17,85.21,278100.0,57.718,57.718,57.5558,57.5829,278100.0
2012-05-14 09:30:00,84.66,84.66,84.17,84.6,105000.0,57.2112,57.2112,56.8801,57.1706,105000.0
2012-05-14 10:00:00,84.6,84.68,84.33,84.35,81800.0,57.1706,57.2247,56.9882,57.0017,81800.0
2012-05-14 10:30:00,84.37,85.17,84.36,85.14,68100.0,57.0152,57.5558,57.0085,57.5356,68100.0
2012-05-14 11:00:00,85.12,85.24,85.0,85.19,102300.0,57.522,57.6031,57.4409,57.5693,102300.0
2012-05-14 11:30:00,85.19,85.21,85.11,85.18,54200.0,57.5693,57.5829,57.5153,57.5626,54200.0
2012-05-14 12:00:00,85.19,85.27,85.14,85.23,59300.0,57.5693,57.6234,57.5356,57.5964,59300.0
2012-05-14 12:30:00,85.24,85.32,85.19,85.2,51400.0,57.6031,57.6572,57.5693,57.5761,51400.0
2012-05-14 13:00:00,85.21,85.27,85.06,85.12,49400.0,57.5829,57.6234,57.4815,57.522,49400.0
2012-05-14 13:30:00,85.14,85.38,85.12,85.36,82300.0,57.5356,57.6977,57.522,57.6842,82300.0
2012-05-14 14:00:00,85.37,85.4,85.3,85.33,88700.0,57.691,57.7113,57.6437,57.664,88700.0
2012-05-14 14:30:00,85.33,85.36,85.1,85.13,53100.0,57.664,57.6842,57.5085,57.5288,53100.0
2012-05-14 15:00:00,85.14,85.23,85.06,85.2,92200.0,57.5356,57.5964,57.4815,57.5761,92200.0
2012-05-14 15:30:00,85.19,85.32,85.14,85.18,207400.0,57.5693,57.6572,57.5356,57.5626,207400.0
2012-05-15 09:30:00,85.03,85.2,84.76,84.89,134600.0,57.4612,57.5761,57.2788,57.3666,134600.0
2012-05-15 10:00:00,84.91,85.15,84.67,85.13,70900.0,57.3801,57.5423,57.2179,57.5288,70900.0
2012-05-15 10:30:00,85.14,85.14,84.97,85.0,82000.0,57.5356,57.5356,57.4207,57.4409,82000.0
2012-05-15 11:00:00,85.0,85.02,84.72,84.76,51500.0,57.4409,57.4545,57.2517,57.2788,51500.0
2012-05-15 11:30:00,84.76,85.37,84.75,85.25,111500.0,57.2788,57.691,57.272,57.6099,111500.0
2012-05-15 12:00:00,85.25,85.29,85.15,85.23,56600.0,57.6099,57.6369,57.5423,57.5964,56600.0
2012-05-15 12:30:00,85.23,85.3,85.14,85.15,55900.0,57.5964,57.6437,57.5356,57.5423,55900.0
2012-05-15 13:00:00,85.16,85.21,85.13,85.17,76000.0,57.5491,57.5829,57.5288,57.5558,76000.0
2012-05-15 13:30:00,85.16,85.18,84.82,84.85,138200.0,57.5491,57.5626,57.3193,57.3396,138200.0
2012-05-15 14:00:00,84.85,84.95,84.84,84.89,94800.0,57.3396,57.4072,57.3328,57.3666,94800.0
2012-05-15 14:30:00,84.89,84.92,84.74,84.79,77400.0,57.3666,57.3869,57.2652,57.299,77400.0
2012-05-15 15:00:00,84.78,84.78,84.42,84.45,101400.0,57.2923,57.2923,57.049,57.0693,101400.0
2012-05-15 15:30:00,84.45,84.74,84.45,84.6,242500.0,57.0693,57.2652,57.0693,57.1706,242500.0
2012-05-16 09:30:00,84.93,85.32,84.81,85.17,130700.0,57.3936,57.6572,57.3126,57.5558,130700.0
2012-05-16 10:00:00,85.15,85.18,84.92,84.93,103100.0,57.5423,57.5626,57.3869,57.3936,103100.0
2012-05-16 10:30:00,84.93,84.95,84.81,84.91,87500.0,57.3936,57.4072,57.3126,57.3801,87500.0
2012-05-16 11:00:00,84.9,84.98,84.71,84.84,63000.0,57.3734,57.4274,57.245,57.3328,63000.0
2012-05-16 11:30:00,84.82,84.96,84.73,84.93,101000.0,57.3193,57.4139,57.2585,57.3936,101000.0
2012-05-16 12:00:00,84.93,84.93,84.72,84.73,65300.0,57.3936,57.3936,57.2517,57.2585,65300.0
2012-05-16 12:30:00,84.73,84.87,84.6,84.64,109300.0,57.2585,57.3531,57.1706,57.1977,109300.0
2012-05-16 13:00:00,84.63,84.68,84.42,84.44,91600.0,57.1909,57.2247,57.049,57.0625,91600.0
2012-05-16 13:30:00,84.44,84.54,84.31,84.54,61400.0,57.0625,57.1301,56.9747,57.1301,61400.0
2012-05-16 14:00:00,84.53,84.73,84.33,84.45,79300.0,57.1233,57.2585,56.9882,57.0693,79300.0
2012-05-16 14:30:00,84.46,84.66,84.29,84.5,43600.0,57.076,57.2112,56.9611,57.1031,43600.0
2012-05-16 15:00:00,84.52,84.53,84.31,84.37,54500.0,57.1166,57.1233,56.9747,57.0152,54500.0
2012-05-16 15:30:00,84.37,84.62,84.34,84.36,138400.0,57.0152,57.1842,56.9949,57.0085,138400.0
2012-05-17 09:30:00,84.22,84.3,84.0,84.24,73200.0,56.9138,56.9679,56.7652,56.9274,73200.0
2012-05-17 10:00:00,84.23,84.23,83.69,83.81,103700.0,56.9206,56.9206,56.5557,56.6368,103700.0
2012-05-17 10:30:00,83.81,84.01,83.7,83.91,63600.0,56.6368,56.7719,56.5624,56.7044,63600.0
2012-05-17 11:00:00,83.95,83.97,83.51,83.52,102400.0,56.7314,56.7449,56.434,56.4408,102400.0
2012-05-17 11:30:00,83.53,83.68,83.49,83.61,98500.0,56.4476,56.5489,56.4205,56.5016,98500.0
2012-05-17 12:00:00,83.6,83.65,83.43,83.57,48000.0,56.4949,56.5287,56.38,56.4746,48000.0
2012-05-17 12:30:00,83.57,83.82,83.49,83.71,77700.0,56.4746,56.6435,56.4205,56.5692,77700.0
2012-05-17 13:00:00,83.7,83.81,83.53,83.59,61300.0,56.5624,56.6368,56.4476,56.4881,61300.0
2012-05-17 13:30:00,83.58,83.58,83.31,83.45,60400.0,56.4813,56.4813,56.2989,56.3935,60400.0
2012-05-17 14:00:00,83.46,83.64,83.42,83.57,73400.0,56.4003,56.5219,56.3732,56.4746,73400.0
2012-05-17 14:30:00,83.55,83.58,83.4,83.48,74600.0,56.4611,56.4813,56.3597,56.4138,74600.0
2012-05-17 15:00:00,83.46,83.52,83.28,83.3,82700.0,56.4003,56.4408,56.2786,56.2921,82700.0
2012-05-17 15:30:00,83.3,83.3,82.78,82.85,335900.0,56.2921,56.2921,55.9407,55.988,335900.0
2012-05-18 09:30:00,83.16,83.78,82.99,83.29,310700.0,56.1975,56.6165,56.0826,56.2854,310700.0
2012-05-18 10:00:00,83.28,83.35,83.06,83.24,82200.0,56.2786,56.3259,56.1299,56.2516,82200.0
2012-05-18 10:30:00,83.25,83.44,83.1,83.33,84500.0,56.2583,56.3867,56.157,56.3124,84500.0
2012-05-18 11:00:00,83.34,83.48,83.25,83.35,128900.0,56.3192,56.4138,56.2583,56.3259,128900.0
2012-05-18 11:30:00,83.37,83.41,83.04,83.16,85400.0,56.3394,56.3665,56.1164,56.1975,85400.0
2012-05-18 12:00:00,83.16,83.43,83.16,83.34,93600.0,56.1975,56.38,56.1975,56.3192,93600.0
2012-05-18 12:30:00,83.33,83.43,83.17,83.37,63400.0,56.3124,56.38,56.2043,56.3394,63400.0
2012-05-18 13:00:00,83.34,83.38,83.15,83.22,48800.0,56.3192,56.3462,56.1908,56.2381,48800.0
2012-05-18 13:30:00,83.22,83.36,83.12,83.17,59900.0,56.2381,56.3327,56.1705,56.2043,59900.0
2012-05-18 14:00:00,83.16,83.18,82.93,83.01,51800.0,56.1975,56.211,56.0421,56.0962,51800.0
2012-05-18 14:30:00,83.01,83.07,82.91,82.98,79600.0,56.0962,56.1367,56.0286,56.0759,79600.0
2012-05-18 15:00:00,82.98,83.2,82.89,82.9,142200.0,56.0759,56.2246,56.0151,56.0218,142200.0
2012-05-18 15:30:00,82.91,82.92,82.6,82.74,182500.0,56.0286,56.0353,55.8191,55.9137,182500.0
2012-05-21 09:30:00,83.25,83.47,82.52,83.18,96300.0,56.2583,56.407,55.765,56.211,96300.0
2012-05-21 10:00:00,83.17,83.38,83.13,83.33,95400.0,56.2043,56.3462,56.1772,56.3124,95400.0
2012-05-21 10:30:00,83.32,83.58,83.3,83.58,75700.0,56.3056,56.4813,56.2921,56.4813,75700.0
2012-05-21 11:00:00,83.55,83.57,83.36,83.52,73000.0,56.4611,56.4746,56.3327,56.4408,73000.0
2012-05-21 11:30:00,83.52,83.57,83.38,83.38,55300.0,56.4408,56.4746,56.3462,56.3462,55300.0
2012-05-21 12:00:00,83.38,83.46,83.36,83.43,51300.0,56.3462,56.4003,56.3327,56.38,51300.0
2012-05-21 12:30:00,83.45,83.47,83.29,83.37,32800.0,56.3935,56.407,56.2854,56.3394,32800.0
2012-05-21 13:00:00,83.36,83.36,83.19,83.22,44200.0,56.3327,56.3327,56.2178,56.2381,44200.0
2012-05-21 13:30:00,83.21,83.27,83.14,83.22,50900.0,56.2313,56.2719,56.184,56.2381,50900.0
2012-05-21 14:00:00,83.23,83.33,83.15,83.21,43400.0,56.2448,56.3124,56.1908,56.2313,43400.0
2012-05-21 14:30:00,83.21,83.38,83.19,83.36,67000.0,56.2313,56.3462,56.2178,56.3327,67000.0
2012-05-21 15:00:00,83.35,83.5,83.27,83.47,70800.0,56.3259,56.4273,56.2719,56.407,70800.0
2012-05-21 15:30:00,83.47,83.66,83.4,83.62,160300.0,56.407,56.5354,56.3597,56.5084,160300.0
2012-05-22 09:30:00,83.6,83.88,83.09,83.64,90700.0,56.4949,56.6841,56.1502,56.5219,90700.0
2012-05-22 10:00:00,83.68,84.16,83.6,84.11,90500.0,56.5489,56.8733,56.4949,56.8395,90500.0
2012-05-22 10:30:00,84.12,84.15,83.91,83.96,67700.0,56.8463,56.8665,56.7044,56.7381,67700.0
2012-05-22 11:00:00,83.99,84.18,83.97,84.08,103100.0,56.7584,56.8868,56.7449,56.8192,103100.0
2012-05-22 11:30:00,84.1,84.23,84.08,84.08,67100.0,56.8328,56.9206,56.8192,56.8192,67100.0
2012-05-22 12:00:00,84.08,84.12,83.85,83.91,64400.0,56.8192,56.8463,56.6638,56.7044,64400.0
2012-05-22 12:30:00,83.92,84.02,83.84,84.0,36200.0,56.7111,56.7787,56.657,56.7652,36200.0
2012-05-22 13:00:00,84.01,84.11,83.97,84.0,51000.0,56.7719,56.8395,56.7449,56.7652,51000.0
2012-05-22 13:30:00,84.0,84.0,83.83,83.88,105100.0,56.7652,56.7652,56.6503,56.6841,105100.0
2012-05-22 14:00:00,83.89,83.98,83.73,83.89,79800.0,56.6908,56.7517,56.5827,56.6908,79800.0
2012-05-22 14:30:00,83.88,83.93,83.7,83.84,231800.0,56.6841,56.7179,56.5624,56.657,231800.0
2012-05-22 15:00:00,83.83,83.87,83.55,83.55,79300.0,56.6503,56.6773,56.4611,56.4611,79300.0
2012-05-22 15:30:00,83.54,83.69,83.3,83.69,279700.0,56.4543,56.5557,56.2921,56.5557,279700.0
2012-05-23 09:30:00,83.26,83.43,82.93,83.16,99900.0,56.2651,56.38,56.0421,56.1975,99900.0
2012-05-23 10:00:00,83.2,83.33,82.43,82.44,91100.0,56.2246,56.3124,55.7042,55.711,91100.0
2012-05-23 10:30:00,82.43,82.55,82.22,82.45,94400.0,55.7042,55.7853,55.5623,55.7177,94400.0
2012-05-23 11:00:00,82.46,82.78,82.41,82.6,62400.0,55.7245,55.9407,55.6907,55.8191,62400.0
2012-05-23 11:30:00,82.61,82.77,82.5,82.61,65300.0,55.8258,55.934,55.7515,55.8258,65300.0
2012-05-23 12:00:00,82.61,82.61,82.37,82.41,60000.0,55.8258,55.8258,55.6637,55.6907,60000.0
2012-05-23 12:30:00,82.41,82.47,82.31,82.41,63800.0,55.6907,55.7312,55.6231,55.6907,63800.0
2012-05-23 13:00:00,82.41,82.5,82.26,82.45,55600.0,55.6907,55.7515,55.5893,55.7177,55600.0
2012-05-23 13:30:00,82.45,82.56,82.36,82.49,90100.0,55.7177,55.7921,55.6569,55.7448,90100.0
2012-05-23 14:00:00,82.49,82.49,82.23,82.24,92100.0,55.7448,55.7448,55.5691,55.5758,92100.0
2012-05-23 14:30:00,82.24,82.5,82.19,82.47,171600.0,55.5758,55.7515,55.542,55.7312,171600.0
2012-05-23 15:00:00,82.47,83.06,82.41,83.05,233600.0,55.7312,56.1299,55.6907,56.1232,233600.0
2012-05-23 15:30:00,83.05,83.48,83.04,83.33,257000.0,56.1232,56.4138,56.1164,56.3124,257000.0
2012-05-24 09:30:00,83.58,83.58,82.97,83.17,143100.0,56.4813,56.4813,56.0691,56.2043,143100.0
2012-05-24 10:00:00,83.2,83.36,83.09,83.25,113900.0,56.2246,56.3327,56.1502,56.2583,113900.0
2012-05-24 10:30:00,83.27,83.48,83.17,83.25,123700.0,56.2719,56.4138,56.2043,56.2583,123700.0
2012-05-24 11:00:00,83.21,83.26,82.92,82.93,64400.0,56.2313,56.2651,56.0353,56.0421,64400.0
2012-05-24 11:30:00,82.91,82.94,82.75,82.8,57800.0,56.0286,56.0489,55.9205,55.9542,57800.0
2012-05-24 12:00:00,82.83,82.83,82.54,82.62,87300.0,55.9745,55.9745,55.7785,55.8326,87300.0
2012-05-24 12:30:00,82.6,82.92,82.58,82.9,80300.0,55.8191,56.0353,55.8056,56.0218,80300.0
2012-05-24 13:00:00,82.92,83.06,82.67,82.67,53100.0,56.0353,56.1299,55.8664,55.8664,53100.0
2012-05-24 13:30:00,82.67,82.76,82.53,82.54,80500.0,55.8664,55.9272,55.7718,55.7785,80500.0
2012-05-24 14:00:00,82.52,82.79,82.51,82.73,80300.0,55.765,55.9475,55.7583,55.9069,80300.0
2012-05-24 14:30:00,82.72,82.91,82.66,82.74,79900.0,55.9002,56.0286,55.8596,55.9137,79900.0
2012-05-24 15:00:00,82.75,83.19,82.75,83.07,106300.0,55.9205,56.2178,55.9205,56.1367,106300.0
2012-05-24 15:30:00,83.07,83.37,82.97,83.37,213000.0,56.1367,56.3394,56.0691,56.3394,213000.0
2012-05-25 09:30:00,83.25,83.62,83.13,83.41,152900.0,56.2583,56.5084,56.1772,56.3665,152900.0
2012-05-25 10:00:00,83.4,83.44,83.19,83.36,79900.0,56.3597,56.3867,56.2178,56.3327,79900.0
2012-05-25 10:30:00,83.34,83.5,83.21,83.21,73400.0,56.3192,56.4273,56.2313,56.2313,73400.0
2012-05-25 11:00:00,83.23,83.35,83.21,83.25,62600.0,56.2448,56.3259,56.2313,56.2583,62600.0
2012-05-25 11:30:00,83.25,83.25,82.98,83.01,84500.0,56.2583,56.2583,56.0759,56.0962,84500.0
2012-05-25 12:00:00,83.01,83.01,82.86,82.88,46800.0,56.0962,56.0962,55.9948,56.0083,46800.0
2012-05-25 12:30:00,82.86,83.0,82.86,82.97,52800.0,55.9948,56.0894,55.9948,56.0691,52800.0
2012-05-25 13:00:00,82.96,83.0,82.89,82.93,99500.0,56.0624,56.0894,56.0151,56.0421,99500.0
2012-05-25 13:30:00,82.95,83.03,82.94,83.0,66200.0,56.0556,56.1097,56.0489,56.0894,66200.0
2012-05-25 14:00:00,83.0,83.01,82.8,82.86,53900.0,56.0894,56.0962,55.9542,55.9948,53900.0
2012-05-25 14:30:00,82.85,82.91,82.75,82.84,72500.0,55.988,56.0286,55.9205,55.9813,72500.0
2012-05-25 15:00:00,82.83,82.88,82.62,82.68,95100.0,55.9745,56.0083,55.8326,55.8731,95100.0
2012-05-25 15:30:00,82.67,82.79,82.66,82.71,163600.0,55.8664,55.9475,55.8596,55.8934,163600.0
2012-05-29 09:30:00,83.29,83.51,83.02,83.06,181500.0,56.2854,56.434,56.1029,56.1299,181500.0
2012-05-29 10:00:00,83.06,83.09,82.83,82.99,139300.0,56.1299,56.1502,55.9745,56.0826,139300.0
2012-05-29 10:30:00,82.99,83.15,82.94,83.12,114700.0,56.0826,56.1908,56.0489,56.1705,114700.0
2012-05-29 11:00:00,83.12,83.19,83.07,83.15,160600.0,56.1705,56.2178,56.1367,56.1908,160600.0
2012-05-29 11:30:00,83.15,83.21,83.09,83.15,169000.0,56.1908,56.2313,56.1502,56.1908,169000.0
2012-05-29 12:00:00,83.15,83.25,83.02,83.23,99300.0,56.1908,56.2583,56.1029,56.2448,99300.0
2012-05-29 12:30:00,83.24,83.24,83.03,83.09,119500.0,56.2516,56.2516,56.1097,56.1502,119500.0
2012-05-29 13:00:00,83.1,83.35,83.09,83.28,115300.0,56.157,56.3259,56.1502,56.2786,115300.0
2012-05-29 13:30:00,83.28,83.57,83.27,83.44,73700.0,56.2786,56.4746,56.2719,56.3867,73700.0
2012-05-29 14:00:00,83.43,83.46,83.27,83.31,95100.0,56.38,56.4003,56.2719,56.2989,95100.0
2012-05-29 14:30:00,83.31,83.33,83.24,83.3,87500.0,56.2989,56.3124,56.2516,56.2921,87500.0
2012-05-29 15:00:00,83.3,83.38,83.23,83.35,104900.0,56.2921,56.3462,56.2448,56.3259,104900.0
2012-05-29 15:30:00,83.35,83.69,83.31,83.66,279800.0,56.3259,56.5557,56.2989,56.5354,279800.0
2012-05-30 09:30:00,82.4,82.81,81.52,82.81,202000.0,56.3564,56.6369,55.7546,56.6369,202000.0
2012-05-30 10:00:00,82.79,82.79,82.45,82.63,174100.0,56.6232,56.6232,56.3906,56.5137,174100.0
2012-05-30 10:30:00,82.64,82.76,82.57,82.59,151100.0,56.5206,56.6027,56.4727,56.4864,151100.0
2012-05-30 11:00:00,82.59,82.75,82.52,82.75,113100.0,56.4864,56.5958,56.4385,56.5958,113100.0
2012-05-30 11:30:00,82.75,82.88,82.72,82.84,113200.0,56.5958,56.6847,56.5753,56.6574,113200.0
2012-05-30 12:00:00,82.84,82.9,82.66,82.89,133200.0,56.6574,56.6984,56.5343,56.6916,133200.0
2012-05-30 12:30:00,82.9,83.2,82.88,83.2,107000.0,56.6984,56.9036,56.6847,56.9036,107000.0
2012-05-30 13:00:00,83.2,83.25,83.01,83.06,83300.0,56.9036,56.9378,56.7736,56.8078,83300.0
2012-05-30 13:30:00,83.05,83.18,83.04,83.06,103800.0,56.801,56.8899,56.7942,56.8078,103800.0
2012-05-30 14:00:00,83.07,83.16,82.93,83.07,85100.0,56.8147,56.8762,56.7189,56.8147,85100.0
2012-05-30 14:30:00,83.07,83.08,82.94,82.99,85600.0,56.8147,56.8215,56.7258,56.76,85600.0
2012-05-30 15:00:00,82.98,83.07,82.8,82.98,122000.0,56.7531,56.8147,56.63,56.7531,122000.0
2012-05-30 15:30:00,82.98,82.98,82.8,82.82,315100.0,56.7531,56.7531,56.63,56.6437,315100.0
2012-05-31 09:30:00,82.74,83.36,82.71,82.97,151200.0,56.589,57.013,56.5685,56.7463,151200.0
2012-05-31 10:00:00,82.98,83.22,82.91,83.09,116000.0,56.7531,56.9173,56.7053,56.8284,116000.0
2012-05-31 10:30:00,83.09,83.12,82.76,82.83,84100.0,56.8284,56.8489,56.6027,56.6505,84100.0
2012-05-31 11:00:00,82.82,82.97,82.62,82.97,84900.0,56.6437,56.7463,56.5069,56.7463,84900.0
2012-05-31 11:30:00,82.95,83.19,82.93,83.1,99600.0,56.7326,56.8968,56.7189,56.8352,99600.0
2012-05-31 12:00:00,83.11,83.47,83.07,83.44,90400.0,56.842,57.0883,56.8147,57.0677,90400.0
2012-05-31 12:30:00,83.42,83.45,83.12,83.14,93300.0,57.0541,57.0746,56.8489,56.8626,93300.0
2012-05-31 13:00:00,83.14,83.46,83.13,83.28,100900.0,56.8626,57.0814,56.8557,56.9583,100900.0
2012-05-31 13:30:00,83.28,83.29,83.01,83.12,76500.0,56.9583,56.9651,56.7736,56.8489,76500.0
2012-05-31 14:00:00,83.11,83.2,82.94,83.02,60100.0,56.842,56.9036,56.7258,56.7805,60100.0
2012-05-31 14:30:00,83.0,83.09,82.9,83.01,74100.0,56.7668,56.8284,56.6984,56.7736,74100.0
2012-05-31 15:00:00,83.02,83.29,82.94,83.27,101000.0,56.7805,56.9651,56.7258,56.9515,101000.0
2012-05-31 15:30:00,83.27,83.36,82.76,82.81,262600.0,56.9515,57.013,56.6027,56.6369,262600.0
2012-06-01 09:30:00,81.65,82.02,81.01,81.26,198300.0,55.8435,56.0965,55.4058,55.5768,198300.0
2012-06-01 10:00:00,81.25,81.61,81.16,81.3,100900.0,55.5699,55.8161,55.5084,55.6041,100900.0
2012-06-01 10:30:00,81.3,81.75,81.18,81.68,85500.0,55.6041,55.9119,55.522,55.864,85500.0
2012-06-01 11:00:00,81.7,81.72,81.58,81.6,90300.0,55.8777,55.8914,55.7956,55.8093,90300.0
2012-06-01 11:30:00,81.62,81.63,81.41,81.55,72600.0,55.823,55.8298,55.6793,55.7751,72600.0
2012-06-01 12:00:00,81.55,81.61,81.42,81.48,60100.0,55.7751,55.8161,55.6862,55.7272,60100.0
2012-06-01 12:30:00,81.48,81.62,81.45,81.56,63300.0,55.7272,55.823,55.7067,55.7819,63300.0
2012-06-01 13:00:00,81.58,81.65,81.5,81.56,112800.0,55.7956,55.8435,55.7409,55.7819,112800.0
2012-06-01 13:30:00,81.56,81.66,81.46,81.53,90000.0,55.7819,55.8503,55.7135,55.7614,90000.0
2012-06-01 14:00:00,81.54,81.71,81.44,81.7,112300.0,55.7683,55.8845,55.6999,55.8777,112300.0
2012-06-01 14:30:00,81.7,81.88,81.57,81.57,117800.0,55.8777,56.0008,55.7888,55.7888,117800.0
2012-06-01 15:00:00,81.58,81.61,81.45,81.47,136600.0,55.7956,55.8161,55.7067,55.7204,136600.0
2012-06-01 15:30:00,81.48,81.55,81.19,81.21,388900.0,55.7272,55.7751,55.5289,55.5426,388900.0
2012-06-04 09:30:00,81.37,81.96,81.0,81.16,155100.0,55.652,56.0555,55.3989,55.5084,155100.0
2012-06-04 10:00:00,81.16,81.34,81.05,81.12,83400.0,55.5084,55.6315,55.4331,55.481,83400.0
2012-06-04 10:30:00,81.12,81.22,80.8,81.18,111000.0,55.481,55.5494,55.2621,55.522,111000.0
2012-06-04 11:00:00,81.17,81.24,81.06,81.16,126500.0,55.5152,55.5631,55.44,55.5084,126500.0
2012-06-04 11:30:00,81.17,81.2,81.03,81.15,128400.0,55.5152,55.5357,55.4194,55.5015,128400.0
2012-06-04 12:00:00,81.14,81.16,80.58,80.59,94200.0,55.4947,55.5084,55.1117,55.1185,94200.0
2012-06-04 12:30:00,80.59,80.75,80.57,80.59,76800.0,55.1185,55.2279,55.1048,55.1185,76800.0
2012-06-04 13:00:00,80.59,80.65,80.44,80.55,76500.0,55.1185,55.1596,55.0159,55.0912,76500.0
2012-06-04 13:30:00,80.55,80.87,80.54,80.77,56700.0,55.0912,55.31,55.0843,55.2416,56700.0
2012-06-04 14:00:00,80.77,81.03,80.68,80.99,63200.0,55.2416,55.4194,55.1801,55.3921,63200.0
2012-06-04 14:30:00,80.99,81.26,80.94,81.0,68800.0,55.3921,55.5768,55.3579,55.3989,68800.0
2012-06-04 15:00:00,80.99,81.01,80.76,80.96,89400.0,55.3921,55.4058,55.2348,55.3716,89400.0
2012-06-04 15:30:00,80.95,81.12,80.77,81.02,228800.0,55.3647,55.481,55.2416,55.4126,228800.0
2012-06-05 09:30:00,80.81,80.92,80.14,80.26,137100.0,55.269,55.3442,54.8107,54.8928,137100.0
2012-06-05 10:00:00,80.28,80.85,80.28,80.78,94200.0,54.9065,55.2963,54.9065,55.2485,94200.0
2012-06-05 10:30:00,80.79,80.81,80.48,80.55,104800.0,55.2553,55.269,55.0433,55.0912,104800.0
2012-06-05 11:00:00,80.55,80.7,80.52,80.63,55800.0,55.0912,55.1938,55.0706,55.1459,55800.0
2012-06-05 11:30:00,80.65,80.73,80.43,80.48,108900.0,55.1596,55.2143,55.0091,55.0433,108900.0
2012-06-05 12:00:00,80.51,80.68,80.5,80.57,73900.0,55.0638,55.1801,55.057,55.1048,73900.0
2012-06-05 12:30:00,80.58,80.73,80.53,80.56,65800.0,55.1117,55.2143,55.0775,55.098,65800.0
2012-06-05 13:00:00,80.54,80.69,80.5,80.66,75100.0,55.0843,55.1869,55.057,55.1664,75100.0
2012-06-05 13:30:00,80.66,80.8,80.64,80.79,63000.0,55.1664,55.2621,55.1527,55.2553,63000.0
2012-06-05 14:00:00,80.78,80.9,80.73,80.87,77000.0,55.2485,55.3305,55.2143,55.31,77000.0
2012-06-05 14:30:00,80.88,80.88,80.75,80.78,71000.0,55.3169,55.3169,55.2279,55.2485,71000.0
2012-06-05 15:00:00,80.78,80.89,80.72,80.84,120900.0,55.2485,55.3237,55.2074,55.2895,120900.0
2012-06-05 15:30:00,80.85,80.9,80.75,80.83,251400.0,55.2963,55.3305,55.2279,55.2827,251400.0
2012-06-06 09:30:00,81.79,81.84,81.28,81.61,104700.0,55.9392,55.9734,55.5904,55.8161,104700.0
2012-06-06 10:00:00,81.6,81.8,81.59,81.66,55000.0,55.8093,55.9461,55.8025,55.8503,55000.0
2012-06-06 10:30:00,81.66,81.76,81.49,81.74,68400.0,55.8503,55.9187,55.7341,55.905,68400.0
2012-06-06 11:00:00,81.75,81.93,81.73,81.86,71700.0,55.9119,56.035,55.8982,55.9871,71700.0
2012-06-06 11:30:00,81.85,81.88,81.66,81.72,73200.0,55.9803,56.0008,55.8503,55.8914,73200.0
2012-06-06 12:00:00,81.71,81.94,81.71,81.83,110500.0,55.8845,56.0418,55.8845,55.9666,110500.0
2012-06-06 12:30:00,81.83,82.01,81.8,81.98,80700.0,55.9666,56.0897,55.9461,56.0692,80700.0
2012-06-06 13:00:00,81.98,82.03,81.87,81.96,137000.0,56.0692,56.1034,55.994,56.0555,137000.0
2012-06-06 13:30:00,81.96,82.03,81.85,81.98,94300.0,56.0555,56.1034,55.9803,56.0692,94300.0
2012-06-06 14:00:00,81.99,82.07,81.8,81.91,185600.0,56.076,56.1307,55.9461,56.0213,185600.0
2012-06-06 14:30:00,81.91,82.12,81.89,82.04,189600.0,56.0213,56.1649,56.0076,56.1102,189600.0
2012-06-06 15:00:00,82.04,82.13,81.92,81.99,259400.0,56.1102,56.1718,56.0282,56.076,259400.0
2012-06-06 15:30:00,81.98,82.44,81.94,82.36,572800.0,56.0692,56.3838,56.0418,56.3291,572800.0
2012-06-07 09:30:00,83.04,83.65,82.69,83.46,138000.0,56.7942,57.2114,56.5548,57.0814,138000.0
2012-06-07 10:00:00,83.49,83.65,83.28,83.46,138100.0,57.1019,57.2114,56.9583,57.0814,138100.0
2012-06-07 10:30:00,83.46,83.48,83.09,83.25,122800.0,57.0814,57.0951,56.8284,56.9378,122800.0
2012-06-07 11:00:00,83.27,83.28,83.05,83.14,73900.0,56.9515,56.9583,56.801,56.8626,73900.0
2012-06-07 11:30:00,83.11,83.28,83.09,83.15,65300.0,56.842,56.9583,56.8284,56.8694,65300.0
2012-06-07 12:00:00,83.15,83.31,82.99,83.16,82400.0,56.8694,56.9788,56.76,56.8762,82400.0
2012-06-07 12:30:00,83.15,83.28,83.05,83.17,65000.0,56.8694,56.9583,56.801,56.8831,65000.0
2012-06-07 13:00:00,83.17,83.39,83.12,83.34,68900.0,56.8831,57.0335,56.8489,56.9993,68900.0
2012-06-07 13:30:00,83.35,83.47,83.29,83.37,117400.0,57.0062,57.0883,56.9651,57.0199,117400.0
2012-06-07 14:00:00,83.37,83.44,83.31,83.34,94400.0,57.0199,57.0677,56.9788,56.9993,94400.0
2012-06-07 14:30:00,83.35,83.45,83.35,83.4,90500.0,57.0062,57.0746,57.0062,57.0404,90500.0
2012-06-07 15:00:00,83.41,83.41,83.21,83.28,154800.0,57.0472,57.0472,56.9104,56.9583,154800.0
2012-06-07 15:30:00,83.28,83.33,83.07,83.11,322300.0,56.9583,56.9925,56.8147,56.842,322300.0
2012-06-08 09:30:00,82.94,83.41,82.76,82.85,106900.0,56.7258,57.0472,56.6027,56.6642,106900.0
2012-06-08 10:00:00,82.87,82.9,82.65,82.78,79500.0,56.6779,56.6984,56.5274,56.6163,79500.0
2012-06-08 10:30:00,82.75,83.35,82.72,83.3,95400.0,56.5958,57.0062,56.5753,56.972,95400.0
2012-06-08 11:00:00,83.35,83.35,82.96,83.11,78000.0,57.0062,57.0062,56.7394,56.842,78000.0
2012-06-08 11:30:00,83.1,83.26,83.04,83.04,49300.0,56.8352,56.9446,56.7942,56.7942,49300.0
2012-06-08 12:00:00,83.05,83.09,82.92,82.92,56000.0,56.801,56.8284,56.7121,56.7121,56000.0
2012-06-08 12:30:00,82.92,83.1,82.92,83.02,43200.0,56.7121,56.8352,56.7121,56.7805,43200.0
2012-06-08 13:00:00,83.04,83.17,82.98,83.04,53300.0,56.7942,56.8831,56.7531,56.7942,53300.0
2012-06-08 13:30:00,83.06,83.23,83.05,83.11,59200.0,56.8078,56.9241,56.801,56.842,59200.0
2012-06-08 14:00:00,83.11,83.15,83.04,83.11,38700.0,56.842,56.8694,56.7942,56.842,38700.0
2012-06-08 14:30:00,83.11,83.23,83.06,83.15,70100.0,56.842,56.9241,56.8078,56.8694,70100.0
2012-06-08 15:00:00,83.17,83.22,83.07,83.08,73400.0,56.8831,56.9173,56.8147,56.8215,73400.0
2012-06-08 15:30:00,83.09,83.29,83.02,83.29,185600.0,56.8284,56.9651,56.7805,56.9651,185600.0
2012-06-11 09:30:00,83.79,83.79,83.24,83.41,98500.0,57.3071,57.3071,56.931,57.0472,98500.0
2012-06-11 10:00:00,83.4,83.61,83.2,83.22,68600.0,57.0404,57.184,56.9036,56.9173,68600.0
2012-06-11 10:30:00,83.23,83.26,82.96,83.09,49800.0,56.9241,56.9446,56.7394,56.8284,49800.0
2012-06-11 11:00:00,83.07,83.1,82.94,82.98,42600.0,56.8147,56.8352,56.7258,56.7531,42600.0
2012-06-11 11:30:00,82.98,83.28,82.97,83.24,38400.0,56.7531,56.9583,56.7463,56.931,38400.0
2012-06-11 12:00:00,83.23,83.27,83.13,83.24,35700.0,56.9241,56.9515,56.8557,56.931,35700.0
2012-06-11 12:30:00,83.24,83.35,83.21,83.34,59600.0,56.931,57.0062,56.9104,56.9993,59600.0
2012-06-11 13:00:00,83.33,83.48,83.28,83.33,33200.0,56.9925,57.0951,56.9583,56.9925,33200.0
2012-06-11 13:30:00,83.33,83.37,83.22,83.26,22600.0,56.9925,57.0199,56.9173,56.9446,22600.0
2012-06-11 14:00:00,83.26,83.26,83.04,83.1,45700.0,56.9446,56.9446,56.7942,56.8352,45700.0
2012-06-11 14:30:00,83.09,83.22,83.07,83.19,35600.0,56.8284,56.9173,56.8147,56.8968,35600.0
2012-06-11 15:00:00,83.19,83.19,82.91,82.93,77600.0,56.8968,56.8968,56.7053,56.7189,77600.0
2012-06-11 15:30:00,82.94,83.01,82.39,82.49,205300.0,56.7258,56.7736,56.3496,56.418,205300.0
2012-06-12 09:30:00,83.08,83.67,82.75,83.65,173000.0,56.8215,57.225,56.5958,57.2114,173000.0
2012-06-12 10:00:00,83.65,83.79,83.17,83.25,121500.0,57.2114,57.3071,56.8831,56.9378,121500.0
2012-06-12 10:30:00,83.25,83.36,83.14,83.19,74100.0,56.9378,57.013,56.8626,56.8968,74100.0
2012-06-12 11:00:00,83.22,83.6,83.22,83.55,62700.0,56.9173,57.1772,56.9173,57.143,62700.0
2012-06-12 11:30:00,83.55,83.78,83.55,83.6,40900.0,57.143,57.3003,57.143,57.1772,40900.0
2012-06-12 12:00:00,83.62,83.64,83.3,83.33,68000.0,57.1908,57.2045,56.972,56.9925,68000.0
2012-06-12 12:30:00,83.34,83.39,83.26,83.3,57900.0,56.9993,57.0335,56.9446,56.972,57900.0
2012-06-12 13:00:00,83.3,83.34,83.17,83.24,64300.0,56.972,56.9993,56.8831,56.931,64300.0
2012-06-12 13:30:00,83.25,83.38,83.21,83.31,63500.0,56.9378,57.0267,56.9104,56.9788,63500.0
2012-06-12 14:00:00,83.34,83.39,83.19,83.21,61400.0,56.9993,57.0335,56.8968,56.9104,61400.0
2012-06-12 14:30:00,83.21,83.41,83.15,83.18,128800.0,56.9104,57.0472,56.8694,56.8899,128800.0
2012-06-12 15:00:00,83.18,83.35,83.15,83.33,89300.0,56.8899,57.0062,56.8694,56.9925,89300.0
2012-06-12 15:30:00,83.33,83.38,83.22,83.37,313600.0,56.9925,57.0267,56.9173,57.0199,313600.0
2012-06-13 09:30:00,82.97,83.12,82.42,82.62,134300.0,56.7463,56.8489,56.3701,56.5069,134300.0
2012-06-13 10:00:00,82.62,83.03,82.61,82.9,69300.0,56.5069,56.7873,56.5001,56.6984,69300.0
2012-06-13 10:30:00,82.94,83.25,82.92,83.19,62800.0,56.7258,56.9378,56.7121,56.8968,62800.0
2012-06-13 11:00:00,83.18,83.26,83.03,83.15,58900.0,56.8899,56.9446,56.7873,56.8694,58900.0
2012-06-13 11:30:00,83.16,83.44,83.16,83.3,86600.0,56.8762,57.0677,56.8762,56.972,86600.0
2012-06-13 12:00:00,83.3,83.33,83.2,83.26,120400.0,56.972,56.9925,56.9036,56.9446,120400.0
2012-06-13 12:30:00,83.25,83.41,83.22,83.27,75200.0,56.9378,57.0472,56.9173,56.9515,75200.0
2012-06-13 13:00:00,83.28,83.35,83.23,83.35,26400.0,56.9583,57.0062,56.9241,57.0062,26400.0
2012-06-13 13:30:00,83.33,83.37,83.23,83.25,46200.0,56.9925,57.0199,56.9241,56.9378,46200.0
2012-06-13 14:00:00,83.26,83.26,83.08,83.14,57600.0,56.9446,56.9446,56.8215,56.8626,57600.0
2012-06-13 14:30:00,83.14,83.17,82.88,82.9,43800.0,56.8626,56.8831,56.6847,56.6984,43800.0
2012-06-13 15:00:00,82.9,82.93,82.44,82.44,72800.0,56.6984,56.7189,56.3838,56.3838,72800.0
2012-06-13 15:30:00,82.44,82.69,82.4,82.65,176000.0,56.3838,56.5548,56.3564,56.5274,176000.0
2012-06-14 09:30:00,82.85,83.16,82.44,83.16,85200.0,56.6642,56.8762,56.3838,56.8762,85200.0
2012-06-14 10:00:00,83.16,83.42,83.12,83.39,134200.0,56.8762,57.0541,56.8489,57.0335,134200.0
2012-06-14 10:30:00,83.41,83.59,83.34,83.48,79600.0,57.0472,57.1703,56.9993,57.0951,79600.0
2012-06-14 11:00:00,83.49,83.6,83.46,83.46,90400.0,57.1019,57.1772,57.0814,57.0814,90400.0
2012-06-14 11:30:00,83.48,83.51,83.33,83.4,78600.0,57.0951,57.1156,56.9925,57.0404,78600.0
2012-06-14 12:00:00,83.41,83.45,83.34,83.42,77400.0,57.0472,57.0746,56.9993,57.0541,77400.0
2012-06-14 12:30:00,83.42,83.44,83.38,83.43,56700.0,57.0541,57.0677,57.0267,57.0609,56700.0
2012-06-14 13:00:00,83.43,83.49,83.38,83.39,42600.0,57.0609,57.1019,57.0267,57.0335,42600.0
2012-06-14 13:30:00,83.4,83.41,83.12,83.12,170300.0,57.0404,57.0472,56.8489,56.8489,170300.0
2012-06-14 14:00:00,83.11,83.18,82.9,82.98,66400.0,56.842,56.8899,56.6984,56.7531,66400.0
2012-06-14 14:30:00,82.98,83.0,82.9,82.95,69500.0,56.7531,56.7668,56.6984,56.7326,69500.0
2012-06-14 15:00:00,82.95,83.58,82.94,83.03,162000.0,56.7326,57.1635,56.7258,56.7873,162000.0
2012-06-14 15:30:00,83.02,83.39,83.02,83.33,140300.0,56.7805,57.0335,56.7805,56.9925,140300.0
2012-06-15 09:30:00,83.38,83.89,83.17,83.71,390400.0,57.0267,57.3755,56.8831,57.2524,390400.0
2012-06-15 10:00:00,83.73,83.87,83.49,83.53,63500.0,57.2661,57.3618,57.1019,57.1293,63500.0
2012-06-15 10:30:00,83.53,83.82,83.45,83.71,181900.0,57.1293,57.3276,57.0746,57.2524,181900.0
2012-06-15 11:00:00,83.69,83.7,83.38,83.42,110500.0,57.2387,57.2456,57.0267,57.0541,110500.0
2012-06-15 11:30:00,83.45,83.62,83.42,83.48,56900.0,57.0746,57.1908,57.0541,57.0951,56900.0
2012-06-15 12:00:00,83.48,83.52,83.34,83.39,41300.0,57.0951,57.1225,56.9993,57.0335,41300.0
2012-06-15 12:30:00,83.39,83.4,83.32,83.4,29000.0,57.0335,57.0404,56.9857,57.0404,29000.0
2012-06-15 13:00:00,83.4,83.43,83.32,83.34,45700.0,57.0404,57.0609,56.9857,56.9993,45700.0
2012-06-15 13:30:00,83.34,83.34,83.23,83.24,52300.0,56.9993,56.9993,56.9241,56.931,52300.0
2012-06-15 14:00:00,83.24,83.32,83.2,83.3,54400.0,56.931,56.9857,56.9036,56.972,54400.0
2012-06-15 14:30:00,83.3,83.33,83.2,83.24,75600.0,56.972,56.9925,56.9036,56.931,75600.0
2012-06-15 15:00:00,83.24,83.29,83.22,83.25,103900.0,56.931,56.9651,56.9173,56.9378,103900.0
2012-06-15 15:30:00,83.26,83.47,83.22,83.43,287400.0,56.9446,57.0883,56.9173,57.0609,287400.0
2012-06-18 09:30:00,83.48,84.04,83.34,83.74,101800.0,57.0951,57.4781,56.9993,57.2729,101800.0
2012-06-18 10:00:00,83.74,83.87,83.66,83.81,38900.0,57.2729,57.3618,57.2182,57.3208,38900.0
2012-06-18 10:30:00,83.82,84.13,83.78,84.02,77600.0,57.3276,57.5397,57.3003,57.4644,77600.0
2012-06-18 11:00:00,84.04,84.05,83.92,83.93,86000.0,57.4781,57.4849,57.396,57.4029,86000.0
2012-06-18 11:30:00,83.97,84.22,83.94,84.22,52100.0,57.4302,57.6012,57.4097,57.6012,52100.0
2012-06-18 12:00:00,84.21,84.39,84.16,84.36,110700.0,57.5944,57.7175,57.5602,57.697,110700.0
2012-06-18 12:30:00,84.35,84.43,84.23,84.32,50000.0,57.6901,57.7448,57.608,57.6696,50000.0
2012-06-18 13:00:00,84.33,84.54,84.31,84.52,61100.0,57.6764,57.8201,57.6628,57.8064,61100.0
2012-06-18 13:30:00,84.52,84.69,84.5,84.68,91700.0,57.8064,57.9227,57.7927,57.9158,91700.0
2012-06-18 14:00:00,84.68,84.76,84.6,84.72,48400.0,57.9158,57.9705,57.8611,57.9432,48400.0
2012-06-18 14:30:00,84.73,84.81,84.7,84.78,69400.0,57.95,58.0047,57.9295,57.9842,69400.0
2012-06-18 15:00:00,84.77,84.84,84.61,84.75,194900.0,57.9774,58.0253,57.8679,57.9637,194900.0
2012-06-18 15:30:00,84.75,84.82,84.7,84.76,404400.0,57.9637,58.0116,57.9295,57.9705,404400.0
2012-06-19 09:30:00,85.02,85.02,84.44,84.97,154500.0,58.1484,58.1484,57.7517,58.1142,154500.0
2012-06-19 10:00:00,84.97,85.37,84.89,85.23,194000.0,58.1142,58.3877,58.0594,58.292,194000.0
2012-06-19 10:30:00,85.23,85.36,85.01,85.22,75400.0,58.292,58.3809,58.1415,58.2851,75400.0
2012-06-19 11:00:00,85.22,85.3,85.17,85.25,81400.0,58.2851,58.3399,58.251,58.3057,81400.0
2012-06-19 11:30:00,85.25,85.61,85.25,85.58,141200.0,58.3057,58.5519,58.3057,58.5314,141200.0
2012-06-19 12:00:00,85.55,85.59,85.29,85.29,51500.0,58.5108,58.5382,58.333,58.333,51500.0
2012-06-19 12:30:00,85.29,85.52,85.29,85.31,55400.0,58.333,58.4903,58.333,58.3467,55400.0
2012-06-19 13:00:00,85.31,85.45,85.27,85.43,60300.0,58.3467,58.4425,58.3193,58.4288,60300.0
2012-06-19 13:30:00,85.42,85.53,85.41,85.49,50800.0,58.4219,58.4972,58.4151,58.4698,50800.0
2012-06-19 14:00:00,85.49,85.5,85.29,85.33,61100.0,58.4698,58.4766,58.333,58.3604,61100.0
2012-06-19 14:30:00,85.33,85.33,85.15,85.33,106100.0,58.3604,58.3604,58.2373,58.3604,106100.0
2012-06-19 15:00:00,85.33,85.45,85.22,85.35,112500.0,58.3604,58.4425,58.2851,58.3741,112500.0
2012-06-19 15:30:00,85.36,85.38,85.19,85.29,222300.0,58.3809,58.3946,58.2646,58.333,222300.0
2012-06-20 09:30:00,85.16,85.27,84.59,84.86,160300.0,58.2441,58.3193,57.8543,58.0389,160300.0
2012-06-20 10:00:00,84.86,85.0,84.69,84.71,59800.0,58.0389,58.1347,57.9227,57.9363,59800.0
2012-06-20 10:30:00,84.69,84.73,84.53,84.57,61500.0,57.9227,57.95,57.8132,57.8406,61500.0
2012-06-20 11:00:00,84.57,84.73,84.57,84.67,53200.0,57.8406,57.95,57.8406,57.909,53200.0
2012-06-20 11:30:00,84.67,84.7,84.56,84.56,33100.0,57.909,57.9295,57.8337,57.8337,33100.0
2012-06-20 12:00:00,84.56,84.69,84.45,84.48,59900.0,57.8337,57.9227,57.7585,57.779,59900.0
2012-06-20 12:30:00,84.48,84.64,84.13,84.5,138800.0,57.779,57.8885,57.5397,57.7927,138800.0
2012-06-20 13:00:00,84.5,84.92,84.49,84.88,68300.0,57.7927,58.08,57.7859,58.0526,68300.0
2012-06-20 13:30:00,84.88,84.93,84.71,84.82,77200.0,58.0526,58.0868,57.9363,58.0116,77200.0
2012-06-20 14:00:00,84.81,84.82,84.37,84.39,67000.0,58.0047,58.0116,57.7038,57.7175,67000.0
2012-06-20 14:30:00,84.41,84.54,84.22,84.31,66400.0,57.7312,57.8201,57.6012,57.6628,66400.0
2012-06-20 15:00:00,84.33,84.42,84.12,84.38,75400.0,57.6764,57.738,57.5328,57.7106,75400.0
2012-06-20 15:30:00,84.37,84.54,84.35,84.54,149500.0,57.7038,57.8201,57.6901,57.8201,149500.0
2012-06-21 09:30:00,85.18,85.46,84.84,85.29,111700.0,58.2578,58.4493,58.0253,58.333,111700.0
2012-06-21 10:00:00,85.24,85.34,84.9,85.26,74900.0,58.2988,58.3672,58.0663,58.3125,74900.0
2012-06-21 10:30:00,85.26,85.53,85.23,85.33,140800.0,58.3125,58.4972,58.292,58.3604,140800.0
2012-06-21 11:00:00,85.33,85.35,84.81,84.98,151300.0,58.3604,58.3741,58.0047,58.121,151300.0
2012-06-21 11:30:00,84.99,85.15,84.88,85.14,112400.0,58.1278,58.2373,58.0526,58.2304,112400.0
2012-06-21 12:00:00,85.14,85.19,84.73,84.77,83800.0,58.2304,58.2646,57.95,57.9774,83800.0
2012-06-21 12:30:00,84.76,85.06,84.75,84.99,84100.0,57.9705,58.1757,57.9637,58.1278,84100.0
2012-06-21 13:00:00,84.98,85.14,84.85,84.87,64600.0,58.121,58.2304,58.0321,58.0458,64600.0
2012-06-21 13:30:00,84.85,85.01,84.84,84.92,102000.0,58.0321,58.1415,58.0253,58.08,102000.0
2012-06-21 14:00:00,84.91,84.94,84.66,84.71,107500.0,58.0731,58.0936,57.9021,57.9363,107500.0
2012-06-21 14:30:00,84.69,84.74,84.54,84.66,107700.0,57.9227,57.9569,57.8201,57.9021,107700.0
2012-06-21 15:00:00,84.65,84.65,84.27,84.36,146700.0,57.8953,57.8953,57.6354,57.697,146700.0
2012-06-21 15:30:00,84.36,84.56,84.3,84.35,212400.0,57.697,57.8337,57.6559,57.6901,212400.0
2012-06-22 09:30:00,84.9,84.91,84.3,84.44,108200.0,58.0663,58.0731,57.6559,57.7517,108200.0
2012-06-22 10:00:00,84.45,84.55,84.22,84.33,73700.0,57.7585,57.8269,57.6012,57.6764,73700.0
2012-06-22 10:30:00,84.3,84.57,84.27,84.55,52300.0,57.6559,57.8406,57.6354,57.8269,52300.0
2012-06-22 11:00:00,84.56,84.85,84.56,84.7,63000.0,57.8337,58.0321,57.8337,57.9295,63000.0
2012-06-22 11:30:00,84.67,84.8,84.62,84.76,39600.0,57.909,57.9979,57.8748,57.9705,39600.0
2012-06-22 12:00:00,84.77,84.81,84.51,84.57,47200.0,57.9774,58.0047,57.7996,57.8406,47200.0
2012-06-22 12:30:00,84.55,84.73,84.53,84.68,37800.0,57.8269,57.95,57.8132,57.9158,37800.0
2012-06-22 13:00:00,84.68,84.7,84.56,84.66,50800.0,57.9158,57.9295,57.8337,57.9021,50800.0
2012-06-22 13:30:00,84.66,84.77,84.64,84.69,61700.0,57.9021,57.9774,57.8885,57.9227,61700.0
2012-06-22 14:00:00,84.71,85.01,84.7,85.0,78500.0,57.9363,58.1415,57.9295,58.1347,78500.0
2012-06-22 14:30:00,84.98,85.18,84.87,85.16,100700.0,58.121,58.2578,58.0458,58.2441,100700.0
2012-06-22 15:00:00,85.16,85.26,85.14,85.23,117900.0,58.2441,58.3125,58.2304,58.292,117900.0
2012-06-22 15:30:00,85.23,85.5,85.21,85.35,331000.0,58.292,58.4766,58.2783,58.3741,331000.0
2012-06-25 09:30:00,84.67,85.19,84.4,85.13,173000.0,57.909,58.2646,57.7243,58.2236,173000.0
2012-06-25 10:00:00,85.15,85.25,84.62,84.63,130500.0,58.2373,58.3057,57.8748,57.8816,130500.0
2012-06-25 10:30:00,84.64,84.86,84.5,84.72,67100.0,57.8885,58.0389,57.7927,57.9432,67100.0
2012-06-25 11:00:00,84.7,84.72,84.55,84.6,63300.0,57.9295,57.9432,57.8269,57.8611,63300.0
2012-06-25 11:30:00,84.6,84.62,84.44,84.44,61700.0,57.8611,57.8748,57.7517,57.7517,61700.0
2012-06-25 12:00:00,84.46,84.52,84.34,84.43,51300.0,57.7654,57.8064,57.6833,57.7448,51300.0
2012-06-25 12:30:00,84.41,84.42,84.17,84.21,71700.0,57.7312,57.738,57.567,57.5944,71700.0
2012-06-25 13:00:00,84.21,84.34,84.17,84.32,65700.0,57.5944,57.6833,57.567,57.6696,65700.0
2012-06-25 13:30:00,84.33,84.48,84.31,84.48,40100.0,57.6764,57.779,57.6628,57.779,40100.0
2012-06-25 14:00:00,84.47,84.59,84.44,84.48,61300.0,57.7722,57.8543,57.7517,57.779,61300.0
2012-06-25 14:30:00,84.48,84.5,84.4,84.45,45800.0,57.779,57.7927,57.7243,57.7585,45800.0
2012-06-25 15:00:00,84.45,84.62,84.42,84.52,101100.0,57.7585,57.8748,57.738,57.8064,101100.0
2012-06-25 15:30:00,84.52,84.53,84.17,84.25,437000.0,57.8064,57.8132,57.567,57.6217,437000.0
2012-06-26 09:30:00,84.56,84.67,83.8,83.8,136600.0,57.8337,57.909,57.314,57.314,136600.0
2012-06-26 10:00:00,83.8,83.89,83.51,83.52,127600.0,57.314,57.3755,57.1156,57.1225,127600.0
2012-06-26 10:30:00,83.5,83.58,83.37,83.37,87100.0,57.1088,57.1635,57.0199,57.0199,87100.0
2012-06-26 11:00:00,83.37,83.46,83.15,83.28,80000.0,57.0199,57.0814,56.8694,56.9583,80000.0
2012-06-26 11:30:00,83.3,83.44,83.16,83.36,62400.0,56.972,57.0677,56.8762,57.013,62400.0
2012-06-26 12:00:00,83.36,83.37,83.25,83.3,83500.0,57.013,57.0199,56.9378,56.972,83500.0
2012-06-26 12:30:00,83.31,83.38,83.26,83.38,86000.0,56.9788,57.0267,56.9446,57.0267,86000.0
2012-06-26 13:00:00,83.37,83.53,83.37,83.49,69300.0,57.0199,57.1293,57.0199,57.1019,69300.0
2012-06-26 13:30:00,83.49,83.51,83.28,83.29,86000.0,57.1019,57.1156,56.9583,56.9651,86000.0
2012-06-26 14:00:00,83.28,83.46,83.22,83.41,80700.0,56.9583,57.0814,56.9173,57.0472,80700.0
2012-06-26 14:30:00,83.41,83.58,83.38,83.56,142700.0,57.0472,57.1635,57.0267,57.1498,142700.0
2012-06-26 15:00:00,83.55,83.71,83.55,83.62,74300.0,57.143,57.2524,57.143,57.1908,74300.0
2012-06-26 15:30:00,83.62,83.69,83.34,83.38,193600.0,57.1908,57.2387,56.9993,57.0267,193600.0
2012-06-27 09:30:00,83.43,84.5,83.43,84.49,132100.0,57.0609,57.7927,57.0609,57.7859,132100.0
2012-06-27 10:00:00,84.53,84.9,84.44,84.78,58000.0,57.8132,58.0663,57.7517,57.9842,58000.0
2012-06-27 10:30:00,84.74,84.9,84.64,84.65,58900.0,57.9569,58.0663,57.8885,57.8953,58900.0
2012-06-27 11:00:00,84.67,84.69,84.46,84.52,40800.0,57.909,57.9227,57.7654,57.8064,40800.0
2012-06-27 11:30:00,84.53,84.68,84.52,84.57,79800.0,57.8132,57.9158,57.8064,57.8406,79800.0
2012-06-27 12:00:00,84.56,84.78,84.56,84.74,50100.0,57.8337,57.9842,57.8337,57.9569,50100.0
2012-06-27 12:30:00,84.74,84.78,84.68,84.73,28400.0,57.9569,57.9842,57.9158,57.95,28400.0
2012-06-27 13:00:00,84.74,84.94,84.73,84.8,61900.0,57.9569,58.0936,57.95,57.9979,61900.0
2012-06-27 13:30:00,84.79,84.79,84.65,84.72,61900.0,57.9911,57.9911,57.8953,57.9432,61900.0
2012-06-27 14:00:00,84.72,84.77,84.6,84.7,74000.0,57.9432,57.9774,57.8611,57.9295,74000.0
2012-06-27 14:30:00,84.7,84.74,84.63,84.66,54800.0,57.9295,57.9569,57.8816,57.9021,54800.0
2012-06-27 15:00:00,84.66,84.91,84.62,84.9,190000.0,57.9021,58.0731,57.8748,58.0663,190000.0
2012-06-27 15:30:00,84.91,85.18,84.79,84.89,267500.0,58.0731,58.2578,57.9911,58.0594,267500.0
2012-06-28 09:30:00,84.09,84.75,83.76,83.89,104200.0,57.5123,57.9637,57.2866,57.3755,104200.0
2012-06-28 10:00:00,83.87,84.04,83.46,83.83,94700.0,57.3618,57.4781,57.0814,57.3345,94700.0
2012-06-28 10:30:00,83.84,83.84,83.59,83.71,53400.0,57.3413,57.3413,57.1703,57.2524,53400.0
2012-06-28 11:00:00,83.68,83.71,83.53,83.63,66200.0,57.2319,57.2524,57.1293,57.1977,66200.0
2012-06-28 11:30:00,83.61,83.91,83.59,83.9,36500.0,57.184,57.3892,57.1703,57.3823,36500.0
2012-06-28 12:00:00,83.9,83.93,83.74,83.78,37000.0,57.3823,57.4029,57.2729,57.3003,37000.0
2012-06-28 12:30:00,83.77,83.79,83.71,83.75,41000.0,57.2934,57.3071,57.2524,57.2798,41000.0
2012-06-28 13:00:00,83.77,83.84,83.71,83.77,22900.0,57.2934,57.3413,57.2524,57.2934,22900.0
2012-06-28 13:30:00,83.78,83.92,83.63,83.89,61400.0,57.3003,57.396,57.1977,57.3755,61400.0
2012-06-28 14:00:00,83.89,83.95,83.74,83.79,49800.0,57.3755,57.4165,57.2729,57.3071,49800.0
2012-06-28 14:30:00,83.79,83.9,83.74,83.9,68600.0,57.3071,57.3823,57.2729,57.3823,68600.0
2012-06-28 15:00:00,83.89,84.03,83.85,83.95,79000.0,57.3755,57.4713,57.3482,57.4165,79000.0
2012-06-28 15:30:00,83.94,84.65,83.94,84.5,194800.0,57.4097,57.8953,57.4097,57.7927,194800.0
2012-06-29 09:30:00,85.99,86.88,85.99,86.57,182000.0,58.8118,59.4205,58.8118,59.2085,182000.0
2012-06-29 10:00:00,86.55,86.98,86.52,86.97,98500.0,59.1948,59.4889,59.1743,59.482,98500.0
2012-06-29 10:30:00,86.97,86.99,86.63,86.75,183100.0,59.482,59.4957,59.2495,59.3316,183100.0
2012-06-29 11:00:00,86.76,86.81,86.56,86.57,117100.0,59.3384,59.3726,59.2016,59.2085,117100.0
2012-06-29 11:30:00,86.58,86.6,86.37,86.42,125400.0,59.2153,59.229,59.0717,59.1059,125400.0
2012-06-29 12:00:00,86.42,86.58,86.41,86.56,88900.0,59.1059,59.2153,59.099,59.2016,88900.0
2012-06-29 12:30:00,86.56,86.58,86.48,86.55,66400.0,59.2016,59.2153,59.1469,59.1948,66400.0
2012-06-29 13:00:00,86.55,86.58,86.41,86.48,71400.0,59.1948,59.2153,59.099,59.1469,71400.0
2012-06-29 13:30:00,86.5,86.67,86.49,86.56,83100.0,59.1606,59.2769,59.1537,59.2016,83100.0
2012-06-29 14:00:00,86.57,86.65,86.39,86.64,95200.0,59.2085,59.2632,59.0854,59.2563,95200.0
2012-06-29 14:30:00,86.64,86.87,86.63,86.87,81900.0,59.2563,59.4136,59.2495,59.4136,81900.0
2012-06-29 15:00:00,86.87,86.88,86.69,86.7,143100.0,59.4136,59.4205,59.2905,59.2974,143100.0
2012-06-29 15:30:00,86.69,87.08,86.59,87.08,445900.0,59.2905,59.5573,59.2221,59.5573,445900.0
2012-07-02 09:30:00,87.32,87.65,87.06,87.25,134100.0,59.7214,59.9471,59.5436,59.6735,134100.0
2012-07-02 10:00:00,87.24,87.24,86.51,87.01,99000.0,59.6667,59.6667,59.1674,59.5094,99000.0
2012-07-02 10:30:00,87.0,87.18,86.88,86.94,82000.0,59.5026,59.6257,59.4205,59.4615,82000.0
2012-07-02 11:00:00,86.94,87.08,86.82,86.82,54500.0,59.4615,59.5573,59.3794,59.3794,54500.0
2012-07-02 11:30:00,86.83,87.03,86.83,86.95,41300.0,59.3863,59.5231,59.3863,59.4684,41300.0
2012-07-02 12:00:00,86.95,86.97,86.86,86.97,33400.0,59.4684,59.482,59.4068,59.482,33400.0
2012-07-02 12:30:00,86.99,87.11,86.98,87.01,45800.0,59.4957,59.5778,59.4889,59.5094,45800.0
2012-07-02 13:00:00,87.0,87.13,86.98,87.06,57100.0,59.5026,59.5915,59.4889,59.5436,57100.0
2012-07-02 13:30:00,87.07,87.07,86.9,86.96,45500.0,59.5504,59.5504,59.4342,59.4752,45500.0
2012-07-02 14:00:00,86.96,87.05,86.89,86.99,63700.0,59.4752,59.5368,59.4273,59.4957,63700.0
2012-07-02 14:30:00,87.0,87.08,86.89,86.98,61900.0,59.5026,59.5573,59.4273,59.4889,61900.0
2012-07-02 15:00:00,86.97,86.99,86.79,86.8,66600.0,59.482,59.4957,59.3589,59.3658,66600.0
2012-07-02 15:30:00,86.8,87.2,86.79,87.16,167000.0,59.3658,59.6393,59.3589,59.612,167000.0
2012-07-03 09:30:00,87.22,87.42,87.09,87.26,133300.0,59.653,59.7898,59.5641,59.6804,133300.0
2012-07-03 10:00:00,87.28,87.43,87.23,87.26,99400.0,59.6941,59.7966,59.6599,59.6804,99400.0
2012-07-03 10:30:00,87.26,87.36,87.25,87.26,124100.0,59.6804,59.7488,59.6735,59.6804,124100.0
2012-07-03 11:00:00,87.27,87.33,87.24,87.32,139800.0,59.6872,59.7283,59.6667,59.7214,139800.0
2012-07-03 11:30:00,87.33,87.35,87.21,87.27,106900.0,59.7283,59.7419,59.6462,59.6872,106900.0
2012-07-03 12:00:00,87.26,87.29,87.23,87.24,145800.0,59.6804,59.7009,59.6599,59.6667,145800.0
2012-07-03 12:30:00,87.24,87.5,87.1,87.49,235100.0,59.6667,59.8445,59.5709,59.8377,235100.0
2012-07-05 09:30:00,87.16,87.54,86.9,86.94,393200.0,59.612,59.8719,59.4342,59.4615,393200.0
2012-07-05 10:00:00,86.95,87.09,86.85,86.97,126200.0,59.4684,59.5641,59.4,59.482,126200.0
2012-07-05 10:30:00,86.97,87.17,86.96,87.13,79100.0,59.482,59.6188,59.4752,59.5915,79100.0
2012-07-05 11:00:00,87.13,87.2,86.99,87.2,112400.0,59.5915,59.6393,59.4957,59.6393,112400.0
2012-07-05 11:30:00,87.2,87.2,86.97,87.0,108500.0,59.6393,59.6393,59.482,59.5026,108500.0
2012-07-05 12:00:00,87.0,87.08,86.99,87.06,50000.0,59.5026,59.5573,59.4957,59.5436,50000.0
2012-07-05 12:30:00,87.03,87.06,87.0,87.03,92100.0,59.5231,59.5436,59.5026,59.5231,92100.0
2012-07-05 13:00:00,87.05,87.24,87.03,87.18,58900.0,59.5368,59.6667,59.5231,59.6257,58900.0
2012-07-05 13:30:00,87.19,87.22,87.07,87.18,115300.0,59.6325,59.653,59.5504,59.6257,115300.0
2012-07-05 14:00:00,87.19,87.21,87.08,87.15,74000.0,59.6325,59.6462,59.5573,59.6051,74000.0
2012-07-05 14:30:00,87.16,87.16,87.0,87.01,64600.0,59.612,59.612,59.5026,59.5094,64600.0
2012-07-05 15:00:00,87.02,87.2,86.98,87.11,152500.0,59.5162,59.6393,59.4889,59.5778,152500.0
2012-07-05 15:30:00,87.12,87.17,86.94,87.0,200100.0,59.5846,59.6188,59.4615,59.5026,200100.0
2012-07-06 09:30:00,86.5,86.54,86.11,86.52,83800.0,59.1606,59.1879,58.8939,59.1743,83800.0
2012-07-06 10:00:00,86.51,86.61,86.27,86.55,72700.0,59.1674,59.2358,59.0033,59.1948,72700.0
2012-07-06 10:30:00,86.57,86.6,86.3,86.3,44100.0,59.2085,59.229,59.0238,59.0238,44100.0
2012-07-06 11:00:00,86.27,86.41,86.24,86.25,41700.0,59.0033,59.099,58.9828,58.9896,41700.0
2012-07-06 11:30:00,86.26,86.32,86.17,86.22,42000.0,58.9964,59.0375,58.9349,58.9691,42000.0
2012-07-06 12:00:00,86.22,86.42,86.19,86.34,43000.0,58.9691,59.1059,58.9486,59.0512,43000.0
2012-07-06 12:30:00,86.35,86.52,86.27,86.51,31700.0,59.058,59.1743,59.0033,59.1674,31700.0
2012-07-06 13:00:00,86.54,86.54,86.42,86.45,29900.0,59.1879,59.1879,59.1059,59.1264,29900.0
2012-07-06 13:30:00,86.45,86.79,86.44,86.79,70100.0,59.1264,59.3589,59.1196,59.3589,70100.0
2012-07-06 14:00:00,86.78,86.79,86.7,86.76,48100.0,59.3521,59.3589,59.2974,59.3384,48100.0
2012-07-06 14:30:00,86.75,86.81,86.72,86.77,65100.0,59.3316,59.3726,59.3111,59.3453,65100.0
2012-07-06 15:00:00,86.76,86.9,86.73,86.89,65900.0,59.3384,59.4342,59.3179,59.4273,65900.0
2012-07-06 15:30:00,86.9,87.0,86.85,86.87,170300.0,59.4342,59.5026,59.4,59.4136,170300.0
2012-07-09 09:30:00,86.89,87.3,86.82,86.87,253800.0,59.4273,59.7077,59.3794,59.4136,253800.0
2012-07-09 10:00:00,86.87,87.05,86.82,87.0,76800.0,59.4136,59.5368,59.3794,59.5026,76800.0
2012-07-09 10:30:00,87.02,87.13,86.97,87.08,102600.0,59.5162,59.5915,59.482,59.5573,102600.0
2012-07-09 11:00:00,87.07,87.2,87.03,87.16,36900.0,59.5504,59.6393,59.5231,59.612,36900.0
2012-07-09 11:30:00,87.16,87.2,87.01,87.03,30800.0,59.612,59.6393,59.5094,59.5231,30800.0
2012-07-09 12:00:00,87.04,87.16,87.03,87.13,31600.0,59.5299,59.612,59.5231,59.5915,31600.0
2012-07-09 12:30:00,87.12,87.13,87.03,87.13,33200.0,59.5846,59.5915,59.5231,59.5915,33200.0
2012-07-09 13:00:00,87.12,87.36,87.12,87.36,46600.0,59.5846,59.7488,59.5846,59.7488,46600.0
2012-07-09 13:30:00,87.36,87.55,87.35,87.53,82500.0,59.7488,59.8787,59.7419,59.865,82500.0
2012-07-09 14:00:00,87.52,87.53,87.29,87.37,84700.0,59.8582,59.865,59.7009,59.7556,84700.0
2012-07-09 14:30:00,87.38,87.46,87.27,87.45,81800.0,59.7625,59.8172,59.6872,59.8103,81800.0
2012-07-09 15:00:00,87.44,87.47,87.21,87.37,114000.0,59.8035,59.824,59.6462,59.7556,114000.0
2012-07-09 15:30:00,87.37,87.49,87.3,87.39,188800.0,59.7556,59.8377,59.7077,59.7693,188800.0
2012-07-10 09:30:00,87.67,88.23,87.64,88.14,101700.0,59.9608,60.3438,59.9403,60.2822,101700.0
2012-07-10 10:00:00,88.14,88.16,87.87,87.94,68700.0,60.2822,60.2959,60.0976,60.1455,68700.0
2012-07-10 10:30:00,87.93,87.96,87.73,87.82,80900.0,60.1386,60.1591,60.0018,60.0634,80900.0
2012-07-10 11:00:00,87.8,87.82,87.56,87.8,52900.0,60.0497,60.0634,59.8856,60.0497,52900.0
2012-07-10 11:30:00,87.8,87.93,87.75,87.81,46100.0,60.0497,60.1386,60.0155,60.0565,46100.0
2012-07-10 12:00:00,87.81,87.85,87.6,87.64,35500.0,60.0565,60.0839,59.9129,59.9403,35500.0
2012-07-10 12:30:00,87.65,87.73,87.63,87.73,27100.0,59.9471,60.0018,59.9334,60.0018,27100.0
2012-07-10 13:00:00,87.73,87.77,87.52,87.54,34300.0,60.0018,60.0292,59.8582,59.8719,34300.0
2012-07-10 13:30:00,87.54,87.54,87.24,87.33,41300.0,59.8719,59.8719,59.6667,59.7283,41300.0
2012-07-10 14:00:00,87.27,87.37,86.88,86.98,60200.0,59.6872,59.7556,59.4205,59.4889,60200.0
2012-07-10 14:30:00,86.98,87.07,86.85,87.06,54100.0,59.4889,59.5504,59.4,59.5436,54100.0
2012-07-10 15:00:00,87.05,87.19,86.86,86.89,60500.0,59.5368,59.6325,59.4068,59.4273,60500.0
2012-07-10 15:30:00,86.89,87.06,86.71,87.04,165800.0,59.4273,59.5436,59.3042,59.5299,165800.0
2012-07-11 09:30:00,87.1,87.3,86.73,87.11,78900.0,59.5709,59.7077,59.3179,59.5778,78900.0
2012-07-11 10:00:00,87.15,87.26,86.92,87.05,80700.0,59.6051,59.6804,59.4478,59.5368,80700.0
2012-07-11 10:30:00,87.03,87.08,86.91,87.02,187000.0,59.5231,59.5573,59.441,59.5162,187000.0
2012-07-11 11:00:00,87.01,87.1,86.85,86.88,48300.0,59.5094,59.5709,59.4,59.4205,48300.0
2012-07-11 11:30:00,86.88,86.91,86.65,86.69,67900.0,59.4205,59.441,59.2632,59.2905,67900.0
2012-07-11 12:00:00,86.7,86.84,86.7,86.83,40100.0,59.2974,59.3931,59.2974,59.3863,40100.0
2012-07-11 12:30:00,86.82,86.86,86.76,86.82,41300.0,59.3794,59.4068,59.3384,59.3794,41300.0
2012-07-11 13:00:00,86.82,86.85,86.73,86.77,32200.0,59.3794,59.4,59.3179,59.3453,32200.0
2012-07-11 13:30:00,86.76,86.93,86.73,86.91,33900.0,59.3384,59.4547,59.3179,59.441,33900.0
2012-07-11 14:00:00,86.92,86.98,86.56,86.64,139000.0,59.4478,59.4889,59.2016,59.2563,139000.0
2012-07-11 14:30:00,86.63,86.64,86.54,86.56,112000.0,59.2495,59.2563,59.1879,59.2016,112000.0
2012-07-11 15:00:00,86.58,86.71,86.52,86.6,95900.0,59.2153,59.3042,59.1743,59.229,95900.0
2012-07-11 15:30:00,86.58,86.91,86.56,86.84,304300.0,59.2153,59.441,59.2016,59.3931,304300.0
2012-07-12 09:30:00,86.41,86.61,85.91,86.04,59700.0,59.099,59.2358,58.7571,58.846,59700.0
2012-07-12 10:00:00,86.04,86.17,85.8,85.92,71800.0,58.846,58.9349,58.6818,58.7639,71800.0
2012-07-12 10:30:00,85.94,86.13,85.85,85.99,66400.0,58.7776,58.9075,58.716,58.8118,66400.0
2012-07-12 11:00:00,85.99,86.13,85.68,85.82,222800.0,58.8118,58.9075,58.5998,58.6955,222800.0
2012-07-12 11:30:00,85.82,85.98,85.65,85.9,100800.0,58.6955,58.8049,58.5792,58.7502,100800.0
2012-07-12 12:00:00,85.9,86.18,85.9,86.12,74600.0,58.7502,58.9417,58.7502,58.9007,74600.0
2012-07-12 12:30:00,86.12,86.19,86.06,86.16,35800.0,58.9007,58.9486,58.8597,58.928,35800.0
2012-07-12 13:00:00,86.17,86.26,86.09,86.11,68500.0,58.9349,58.9964,58.8802,58.8939,68500.0
2012-07-12 13:30:00,86.13,86.51,86.01,86.21,189400.0,58.9075,59.1674,58.8255,58.9622,189400.0
2012-07-12 14:00:00,86.2,86.26,86.0,86.21,55900.0,58.9554,58.9964,58.8186,58.9622,55900.0
2012-07-12 14:30:00,86.21,86.24,86.0,86.07,86800.0,58.9622,58.9828,58.8186,58.8665,86800.0
2012-07-12 15:00:00,86.05,86.31,85.99,86.16,103300.0,58.8528,59.0306,58.8118,58.928,103300.0
2012-07-12 15:30:00,86.16,86.24,85.94,86.02,317100.0,58.928,58.9828,58.7776,58.8323,317100.0
2012-07-13 09:30:00,86.13,86.9,86.1,86.85,121400.0,58.9075,59.4342,58.887,59.4,121400.0
2012-07-13 10:00:00,86.85,87.07,86.76,86.84,244900.0,59.4,59.5504,59.3384,59.3931,244900.0
2012-07-13 10:30:00,86.86,86.91,86.79,86.88,62100.0,59.4068,59.441,59.3589,59.4205,62100.0
2012-07-13 11:00:00,86.87,86.93,86.82,86.87,48500.0,59.4136,59.4547,59.3794,59.4136,48500.0
2012-07-13 11:30:00,86.86,87.03,86.84,86.95,62000.0,59.4068,59.5231,59.3931,59.4684,62000.0
2012-07-13 12:00:00,86.94,87.02,86.9,86.98,150300.0,59.4615,59.5162,59.4342,59.4889,150300.0
2012-07-13 12:30:00,86.97,87.12,86.97,87.11,23500.0,59.482,59.5846,59.482,59.5778,23500.0
2012-07-13 13:00:00,87.11,87.11,86.94,86.95,28900.0,59.5778,59.5778,59.4615,59.4684,28900.0
2012-07-13 13:30:00,86.96,87.07,86.94,86.99,30500.0,59.4752,59.5504,59.4615,59.4957,30500.0
2012-07-13 14:00:00,87.0,87.1,86.99,87.08,33600.0,59.5026,59.5709,59.4957,59.5573,33600.0
2012-07-13 14:30:00,87.08,87.13,87.05,87.06,128000.0,59.5573,59.5915,59.5368,59.5436,128000.0
2012-07-13 15:00:00,87.06,87.19,87.06,87.17,102200.0,59.5436,59.6325,59.5436,59.6188,102200.0
2012-07-13 15:30:00,87.17,87.33,87.1,87.25,252900.0,59.6188,59.7283,59.5709,59.6735,252900.0
2012-07-16 09:30:00,87.01,87.08,86.16,86.37,78000.0,59.5094,59.5573,58.928,59.0717,78000.0
2012-07-16 10:00:00,86.37,86.67,86.37,86.62,101500.0,59.0717,59.2769,59.0717,59.2427,101500.0
2012-07-16 10:30:00,86.61,86.86,86.59,86.66,66900.0,59.2358,59.4068,59.2221,59.27,66900.0
2012-07-16 11:00:00,86.65,87.1,86.65,87.05,126900.0,59.2632,59.5709,59.2632,59.5368,126900.0
2012-07-16 11:30:00,87.05,87.14,86.98,87.03,86700.0,59.5368,59.5983,59.4889,59.5231,86700.0
2012-07-16 12:00:00,87.03,87.15,86.96,87.05,58800.0,59.5231,59.6051,59.4752,59.5368,58800.0
2012-07-16 12:30:00,87.05,87.13,86.98,87.05,55800.0,59.5368,59.5915,59.4889,59.5368,55800.0
2012-07-16 13:00:00,87.05,87.12,86.98,87.05,71500.0,59.5368,59.5846,59.4889,59.5368,71500.0
2012-07-16 13:30:00,87.05,87.08,86.99,86.99,66500.0,59.5368,59.5573,59.4957,59.4957,66500.0
2012-07-16 14:00:00,87.01,87.19,87.0,87.11,77100.0,59.5094,59.6325,59.5026,59.5778,77100.0
2012-07-16 14:30:00,87.11,87.22,87.09,87.19,60600.0,59.5778,59.653,59.5641,59.6325,60600.0
2012-07-16 15:00:00,87.19,87.2,87.05,87.06,56500.0,59.6325,59.6393,59.5368,59.5436,56500.0
2012-07-16 15:30:00,87.06,87.19,86.99,87.16,133300.0,59.5436,59.6325,59.4957,59.612,133300.0
2012-07-17 09:30:00,87.38,87.81,87.04,87.65,202300.0,59.7625,60.0565,59.5299,59.9471,202300.0
2012-07-17 10:00:00,87.65,87.65,87.12,87.17,57000.0,59.9471,59.9471,59.5846,59.6188,57000.0
2012-07-17 10:30:00,87.15,87.15,86.72,86.77,88800.0,59.6051,59.6051,59.3111,59.3453,88800.0
2012-07-17 11:00:00,86.77,86.99,86.72,86.97,35300.0,59.3453,59.4957,59.3111,59.482,35300.0
2012-07-17 11:30:00,86.98,87.28,86.93,87.24,115300.0,59.4889,59.6941,59.4547,59.6667,115300.0
2012-07-17 12:00:00,87.23,87.31,87.08,87.13,97900.0,59.6599,59.7146,59.5573,59.5915,97900.0
2012-07-17 12:30:00,87.13,87.21,87.11,87.13,58700.0,59.5915,59.6462,59.5778,59.5915,58700.0
2012-07-17 13:00:00,87.13,87.3,87.1,87.23,118500.0,59.5915,59.7077,59.5709,59.6599,118500.0
2012-07-17 13:30:00,87.27,87.39,87.23,87.29,76400.0,59.6872,59.7693,59.6599,59.7009,76400.0
2012-07-17 14:00:00,87.3,87.3,87.15,87.2,54900.0,59.7077,59.7077,59.6051,59.6393,54900.0
2012-07-17 14:30:00,87.22,87.52,87.21,87.41,49900.0,59.653,59.8582,59.6462,59.783,49900.0
2012-07-17 15:00:00,87.43,87.5,87.37,87.47,78000.0,59.7966,59.8445,59.7556,59.824,78000.0
2012-07-17 15:30:00,87.46,87.46,87.27,87.43,171700.0,59.8172,59.8172,59.6872,59.7966,171700.0
2012-07-18 09:30:00,87.4,88.12,87.27,87.99,163400.0,59.7761,60.2686,59.6872,60.1797,163400.0
2012-07-18 10:00:00,87.99,88.27,87.97,88.18,92300.0,60.1797,60.3712,60.166,60.3096,92300.0
2012-07-18 10:30:00,88.17,88.36,88.14,88.33,75000.0,60.3028,60.4327,60.2822,60.4122,75000.0
2012-07-18 11:00:00,88.34,88.38,88.19,88.29,112200.0,60.419,60.4464,60.3164,60.3848,112200.0
2012-07-18 11:30:00,88.3,88.55,88.3,88.45,47400.0,60.3917,60.5627,60.3917,60.4943,47400.0
2012-07-18 12:00:00,88.46,88.55,88.44,88.5,53000.0,60.5011,60.5627,60.4874,60.5285,53000.0
2012-07-18 12:30:00,88.5,88.54,88.34,88.43,41200.0,60.5285,60.5558,60.419,60.4806,41200.0
2012-07-18 13:00:00,88.43,88.6,88.41,88.6,30800.0,60.4806,60.5969,60.4669,60.5969,30800.0
2012-07-18 13:30:00,88.58,88.67,88.54,88.57,56100.0,60.5832,60.6447,60.5558,60.5763,56100.0
2012-07-18 14:00:00,88.59,88.65,88.5,88.62,32800.0,60.59,60.6311,60.5285,60.6105,32800.0
2012-07-18 14:30:00,88.61,88.62,88.31,88.36,53400.0,60.6037,60.6105,60.3985,60.4327,53400.0
2012-07-18 15:00:00,88.37,88.59,88.37,88.52,69200.0,60.4396,60.59,60.4396,60.5421,69200.0
2012-07-18 15:30:00,88.53,88.64,88.5,88.61,200500.0,60.549,60.6242,60.5285,60.6037,200500.0
2012-07-19 09:30:00,88.8,88.8,87.89,88.06,184500.0,60.7336,60.7336,60.1113,60.2275,184500.0
2012-07-19 10:00:00,88.06,88.08,87.77,88.0,152900.0,60.2275,60.2412,60.0292,60.1865,152900.0
2012-07-19 10:30:00,88.01,88.21,87.99,88.13,59500.0,60.1933,60.3301,60.1797,60.2754,59500.0
2012-07-19 11:00:00,88.13,88.24,88.13,88.2,89700.0,60.2754,60.3506,60.2754,60.3233,89700.0
2012-07-19 11:30:00,88.19,88.44,88.18,88.42,60700.0,60.3164,60.4874,60.3096,60.4737,60700.0
2012-07-19 12:00:00,88.4,88.76,88.4,88.69,36400.0,60.4601,60.7063,60.4601,60.6584,36400.0
2012-07-19 12:30:00,88.7,88.72,88.46,88.46,54200.0,60.6652,60.6789,60.5011,60.5011,54200.0
2012-07-19 13:00:00,88.48,88.57,88.48,88.52,35300.0,60.5148,60.5763,60.5148,60.5421,35300.0
2012-07-19 13:30:00,88.52,88.58,88.26,88.36,93100.0,60.5421,60.5832,60.3643,60.4327,93100.0
2012-07-19 14:00:00,88.38,88.66,88.38,88.64,75400.0,60.4464,60.6379,60.4464,60.6242,75400.0
2012-07-19 14:30:00,88.62,88.79,88.55,88.56,61200.0,60.6105,60.7268,60.5627,60.5695,61200.0
2012-07-19 15:00:00,88.56,88.58,88.36,88.37,76200.0,60.5695,60.5832,60.4327,60.4396,76200.0
2012-07-19 15:30:00,88.37,88.51,88.36,88.5,156800.0,60.4396,60.5353,60.4327,60.5285,156800.0
2012-07-20 09:30:00,88.07,88.49,87.77,88.33,249900.0,60.2344,60.5216,60.0292,60.4122,249900.0
2012-07-20 10:00:00,88.33,88.46,88.01,88.03,83100.0,60.4122,60.5011,60.1933,60.207,83100.0
2012-07-20 10:30:00,88.06,88.07,87.88,88.01,76800.0,60.2275,60.2344,60.1044,60.1933,76800.0
2012-07-20 11:00:00,88.0,88.07,87.76,87.77,90400.0,60.1865,60.2344,60.0223,60.0292,90400.0
2012-07-20 11:30:00,87.77,87.84,87.57,87.73,78000.0,60.0292,60.0771,59.8924,60.0018,78000.0
2012-07-20 12:00:00,87.73,87.74,87.6,87.7,34900.0,60.0018,60.0087,59.9129,59.9813,34900.0
2012-07-20 12:30:00,87.68,87.74,87.57,87.65,53600.0,59.9676,60.0087,59.8924,59.9471,53600.0
2012-07-20 13:00:00,87.66,87.67,87.38,87.43,40700.0,59.954,59.9608,59.7625,59.7966,40700.0
2012-07-20 13:30:00,87.43,87.58,87.43,87.48,36100.0,59.7966,59.8992,59.7966,59.8308,36100.0
2012-07-20 14:00:00,87.48,87.61,87.47,87.6,49700.0,59.8308,59.9198,59.824,59.9129,49700.0
2012-07-20 14:30:00,87.6,87.67,87.54,87.56,56400.0,59.9129,59.9608,59.8719,59.8856,56400.0
2012-07-20 15:00:00,87.55,87.99,87.49,87.96,135900.0,59.8787,60.1797,59.8377,60.1591,135900.0
2012-07-20 15:30:00,87.96,87.96,87.62,87.74,264100.0,60.1591,60.1591,59.9266,60.0087,264100.0
2012-07-23 09:30:00,86.9,87.23,86.56,87.07,145400.0,59.4342,59.6599,59.2016,59.5504,145400.0
2012-07-23 10:00:00,87.03,87.29,86.98,87.17,99600.0,59.5231,59.7009,59.4889,59.6188,99600.0
2012-07-23 10:30:00,87.19,87.19,86.99,87.03,53400.0,59.6325,59.6325,59.4957,59.5231,53400.0
2012-07-23 11:00:00,87.03,87.12,86.89,86.94,74000.0,59.5231,59.5846,59.4273,59.4615,74000.0
2012-07-23 11:30:00,86.93,87.1,86.67,87.08,74700.0,59.4547,59.5709,59.2769,59.5573,74700.0
2012-07-23 12:00:00,87.11,87.21,87.05,87.06,45800.0,59.5778,59.6462,59.5368,59.5436,45800.0
2012-07-23 12:30:00,87.05,87.1,86.93,87.04,31400.0,59.5368,59.5709,59.4547,59.5299,31400.0
2012-07-23 13:00:00,87.05,87.05,86.94,87.01,56300.0,59.5368,59.5368,59.4615,59.5094,56300.0
2012-07-23 13:30:00,87.01,87.09,86.99,87.01,39100.0,59.5094,59.5641,59.4957,59.5094,39100.0
2012-07-23 14:00:00,87.0,87.16,86.99,87.16,81300.0,59.5026,59.612,59.4957,59.612,81300.0
2012-07-23 14:30:00,87.14,87.23,87.1,87.2,111500.0,59.5983,59.6599,59.5709,59.6393,111500.0
2012-07-23 15:00:00,87.19,87.21,86.98,87.2,191400.0,59.6325,59.6462,59.4889,59.6393,191400.0
2012-07-23 15:30:00,87.19,87.22,86.91,86.91,357200.0,59.6325,59.653,59.441,59.441,357200.0
2012-07-24 09:30:00,87.49,89.0,87.49,88.04,301800.0,59.8377,60.8704,59.8377,60.2139,301800.0
2012-07-24 10:00:00,88.03,89.16,87.98,88.7,265800.0,60.207,60.9799,60.1728,60.6652,265800.0
2012-07-24 10:30:00,88.7,88.72,87.91,88.05,134600.0,60.6652,60.6789,60.1249,60.2207,134600.0
2012-07-24 11:00:00,88.05,88.26,87.14,88.0,226900.0,60.2207,60.3643,59.5983,60.1865,226900.0
2012-07-24 11:30:00,87.97,88.02,87.71,87.87,122400.0,60.166,60.2002,59.9882,60.0976,122400.0
2012-07-24 12:00:00,87.89,87.89,87.35,87.45,75800.0,60.1113,60.1113,59.7419,59.8103,75800.0
2012-07-24 12:30:00,87.45,87.49,87.26,87.42,63900.0,59.8103,59.8377,59.6804,59.7898,63900.0
2012-07-24 13:00:00,87.41,87.49,87.22,87.39,42000.0,59.783,59.8377,59.653,59.7693,42000.0
2012-07-24 13:30:00,87.37,87.46,87.07,87.43,54000.0,59.7556,59.8172,59.5504,59.7966,54000.0
2012-07-24 14:00:00,87.39,87.52,86.96,86.97,67900.0,59.7693,59.8582,59.4752,59.482,67900.0
2012-07-24 14:30:00,86.96,87.28,86.93,87.2,74700.0,59.4752,59.6941,59.4547,59.6393,74700.0
2012-07-24 15:00:00,87.23,88.01,87.22,87.96,189300.0,59.6599,60.1933,59.653,60.1591,189300.0
2012-07-24 15:30:00,87.97,88.05,87.56,87.79,276400.0,60.166,60.2207,59.8856,60.0429,276400.0
2012-07-25 09:30:00,88.12,88.22,87.44,87.8,143500.0,60.2686,60.337,59.8035,60.0497,143500.0
2012-07-25 10:00:00,87.73,87.91,86.96,86.98,301500.0,60.0018,60.1249,59.4752,59.4889,301500.0
2012-07-25 10:30:00,86.98,87.13,86.72,86.73,361300.0,59.4889,59.5915,59.3111,59.3179,361300.0
2012-07-25 11:00:00,86.75,87.41,86.56,87.11,203600.0,59.3316,59.783,59.2016,59.5778,203600.0
2012-07-25 11:30:00,87.11,87.16,86.58,87.1,170700.0,59.5778,59.612,59.2153,59.5709,170700.0
2012-07-25 12:00:00,87.11,87.48,87.11,87.33,239700.0,59.5778,59.8308,59.5778,59.7283,239700.0
2012-07-25 12:30:00,87.33,87.52,87.31,87.34,62500.0,59.7283,59.8582,59.7146,59.7351,62500.0
2012-07-25 13:00:00,87.34,87.55,87.34,87.51,85700.0,59.7351,59.8787,59.7351,59.8514,85700.0
2012-07-25 13:30:00,87.48,87.56,87.38,87.5,129700.0,59.8308,59.8856,59.7625,59.8445,129700.0
2012-07-25 14:00:00,87.5,87.54,87.41,87.48,133900.0,59.8445,59.8719,59.783,59.8308,133900.0
2012-07-25 14:30:00,87.49,87.87,87.44,87.82,110600.0,59.8377,60.0976,59.8035,60.0634,110600.0
2012-07-25 15:00:00,87.82,87.9,87.63,87.78,108900.0,60.0634,60.1181,59.9334,60.036,108900.0
2012-07-25 15:30:00,87.78,87.78,87.54,87.69,197500.0,60.036,60.036,59.8719,59.9745,197500.0
2012-07-26 09:30:00,88.65,88.69,88.06,88.28,146000.0,60.6311,60.6584,60.2275,60.378,146000.0
2012-07-26 10:00:00,88.3,88.58,88.28,88.34,84100.0,60.3917,60.5832,60.378,60.419,84100.0
2012-07-26 10:30:00,88.37,88.39,88.02,88.1,72300.0,60.4396,60.4532,60.2002,60.2549,72300.0
2012-07-26 11:00:00,88.08,88.25,87.96,88.2,68400.0,60.2412,60.3575,60.1591,60.3233,68400.0
2012-07-26 11:30:00,88.22,88.25,88.02,88.13,55400.0,60.337,60.3575,60.2002,60.2754,55400.0
2012-07-26 12:00:00,88.11,88.38,87.96,88.32,79500.0,60.2617,60.4464,60.1591,60.4054,79500.0
2012-07-26 12:30:00,88.29,88.65,88.28,88.64,91100.0,60.3848,60.6311,60.378,60.6242,91100.0
2012-07-26 13:00:00,88.62,88.8,88.56,88.76,84200.0,60.6105,60.7336,60.5695,60.7063,84200.0
2012-07-26 13:30:00,88.76,88.87,88.62,88.69,70800.0,60.7063,60.7815,60.6105,60.6584,70800.0
2012-07-26 14:00:00,88.66,88.71,88.46,88.47,58500.0,60.6379,60.6721,60.5011,60.5079,58500.0
2012-07-26 14:30:00,88.47,88.47,88.3,88.35,101000.0,60.5079,60.5079,60.3917,60.4259,101000.0
2012-07-26 15:00:00,88.35,88.43,88.21,88.42,105100.0,60.4259,60.4806,60.3301,60.4737,105100.0
2012-07-26 15:30:00,88.42,88.68,88.28,88.55,239000.0,60.4737,60.6516,60.378,60.5627,239000.0
2012-07-27 09:30:00,88.74,89.5,88.65,89.46,114400.0,60.6926,61.2124,60.6311,61.185,114400.0
2012-07-27 10:00:00,89.46,89.49,89.3,89.45,54300.0,61.185,61.2056,61.0756,61.1782,54300.0
2012-07-27 10:30:00,89.44,89.85,89.43,89.75,71000.0,61.1714,61.4518,61.1645,61.3834,71000.0
2012-07-27 11:00:00,89.78,89.94,89.78,89.9,78800.0,61.4039,61.5133,61.4039,61.486,78800.0
2012-07-27 11:30:00,89.89,89.96,89.8,89.94,79500.0,61.4791,61.527,61.4176,61.5133,79500.0
2012-07-27 12:00:00,89.94,89.97,89.88,89.89,58000.0,61.5133,61.5338,61.4723,61.4791,58000.0
2012-07-27 12:30:00,89.91,89.95,89.77,89.85,61500.0,61.4928,61.5202,61.3971,61.4518,61500.0
2012-07-27 13:00:00,89.85,90.38,89.82,90.31,172500.0,61.4518,61.8143,61.4313,61.7664,172500.0
2012-07-27 13:30:00,90.27,90.51,90.22,90.46,124200.0,61.739,61.9032,61.7048,61.869,124200.0
2012-07-27 14:00:00,90.45,90.5,90.25,90.26,62800.0,61.8621,61.8963,61.7254,61.7322,62800.0
2012-07-27 14:30:00,90.25,90.27,90.13,90.16,92000.0,61.7254,61.739,61.6433,61.6638,92000.0
2012-07-27 15:00:00,90.16,90.24,90.1,90.2,114800.0,61.6638,61.7185,61.6228,61.6912,114800.0
2012-07-27 15:30:00,90.2,90.28,90.07,90.2,303300.0,61.6912,61.7459,61.6022,61.6912,303300.0
2012-07-30 09:30:00,89.59,89.66,89.11,89.52,271200.0,61.274,61.3218,60.9457,61.2261,271200.0
2012-07-30 10:00:00,89.54,89.85,89.47,89.78,169700.0,61.2398,61.4518,61.1919,61.4039,169700.0
2012-07-30 10:30:00,89.82,89.82,89.46,89.49,76900.0,61.4313,61.4313,61.185,61.2056,76900.0
2012-07-30 11:00:00,89.5,89.74,89.44,89.53,59300.0,61.2124,61.3765,61.1714,61.2329,59300.0
2012-07-30 11:30:00,89.53,89.59,89.31,89.34,51400.0,61.2329,61.274,61.0825,61.103,51400.0
2012-07-30 12:00:00,89.33,89.34,89.12,89.16,57700.0,61.0961,61.103,60.9525,60.9799,57700.0
2012-07-30 12:30:00,89.15,89.23,89.06,89.18,51700.0,60.973,61.0277,60.9115,60.9935,51700.0
2012-07-30 13:00:00,89.19,89.24,89.1,89.14,49800.0,61.0004,61.0346,60.9388,60.9662,49800.0
2012-07-30 13:30:00,89.15,89.26,88.92,88.92,58200.0,60.973,61.0483,60.8157,60.8157,58200.0
2012-07-30 14:00:00,88.92,89.08,88.78,89.06,70600.0,60.8157,60.9251,60.72,60.9115,70600.0
2012-07-30 14:30:00,89.06,89.24,89.03,89.17,66400.0,60.9115,61.0346,60.8909,60.9867,66400.0
2012-07-30 15:00:00,89.17,89.17,88.88,89.1,118800.0,60.9867,60.9867,60.7884,60.9388,118800.0
2012-07-30 15:30:00,89.12,89.2,88.94,89.1,237200.0,60.9525,61.0072,60.8294,60.9388,237200.0
2012-07-31 09:30:00,89.18,89.34,88.97,89.19,107700.0,60.9935,61.103,60.8499,61.0004,107700.0
2012-07-31 10:00:00,89.2,89.34,88.99,89.28,100500.0,61.0072,61.103,60.8636,61.0619,100500.0
2012-07-31 10:30:00,89.29,89.4,89.11,89.11,84700.0,61.0688,61.144,60.9457,60.9457,84700.0
2012-07-31 11:00:00,89.13,89.33,89.05,89.24,88300.0,60.9593,61.0961,60.9046,61.0346,88300.0
2012-07-31 11:30:00,89.26,89.42,89.25,89.33,123700.0,61.0483,61.1577,61.0414,61.0961,123700.0
2012-07-31 12:00:00,89.32,89.33,89.08,89.2,66400.0,61.0893,61.0961,60.9251,61.0072,66400.0
2012-07-31 12:30:00,89.19,89.3,89.15,89.23,138400.0,61.0004,61.0756,60.973,61.0277,138400.0
2012-07-31 13:00:00,89.22,89.42,89.21,89.37,133300.0,61.0209,61.1577,61.0141,61.1235,133300.0
2012-07-31 13:30:00,89.39,89.42,89.37,89.39,93600.0,61.1372,61.1577,61.1235,61.1372,93600.0
2012-07-31 14:00:00,89.39,89.51,89.38,89.5,154700.0,61.1372,61.2192,61.1303,61.2124,154700.0
2012-07-31 14:30:00,89.5,89.61,89.46,89.52,277900.0,61.2124,61.2876,61.185,61.2261,277900.0
2012-07-31 15:00:00,89.52,89.54,89.47,89.48,392900.0,61.2261,61.2398,61.1919,61.1987,392900.0
2012-07-31 15:30:00,89.48,89.5,89.27,89.27,346800.0,61.1987,61.2124,61.0551,61.0551,346800.0
2012-08-01 09:30:00,89.86,90.0,89.14,89.46,305300.0,61.4586,61.5544,60.9662,61.185,305300.0
2012-08-01 10:00:00,89.45,89.58,88.96,89.17,134100.0,61.1782,61.2671,60.8431,60.9867,134100.0
2012-08-01 10:30:00,89.2,89.67,89.09,89.5,217800.0,61.0072,61.3287,60.932,61.2124,217800.0
2012-08-01 11:00:00,89.5,89.54,89.35,89.39,124500.0,61.2124,61.2398,61.1098,61.1372,124500.0
2012-08-01 11:30:00,89.4,89.47,89.32,89.4,67200.0,61.144,61.1919,61.0893,61.144,67200.0
2012-08-01 12:00:00,89.41,89.41,89.25,89.38,74100.0,61.1508,61.1508,61.0414,61.1303,74100.0
2012-08-01 12:30:00,89.39,89.42,89.31,89.39,55000.0,61.1372,61.1577,61.0825,61.1372,55000.0
2012-08-01 13:00:00,89.39,89.4,89.23,89.25,102000.0,61.1372,61.144,61.0277,61.0414,102000.0
2012-08-01 13:30:00,89.25,89.3,89.12,89.2,79300.0,61.0414,61.0756,60.9525,61.0072,79300.0
2012-08-01 14:00:00,89.2,89.32,88.8,89.22,232000.0,61.0072,61.0893,60.7336,61.0209,232000.0
2012-08-01 14:30:00,89.25,89.25,88.91,89.12,90200.0,61.0414,61.0414,60.8089,60.9525,90200.0
2012-08-01 15:00:00,89.12,89.26,89.01,89.25,91200.0,60.9525,61.0483,60.8773,61.0414,91200.0
2012-08-01 15:30:00,89.21,89.28,88.95,88.96,211700.0,61.0141,61.0619,60.8362,60.8431,211700.0
2012-08-02 09:30:00,88.74,88.83,87.81,87.82,159900.0,60.6926,60.7542,60.0565,60.0634,159900.0
2012-08-02 10:00:00,87.82,88.21,87.71,88.18,77800.0,60.0634,60.3301,59.9882,60.3096,77800.0
2012-08-02 10:30:00,88.18,88.18,87.57,87.61,93400.0,60.3096,60.3096,59.8924,59.9198,93400.0
2012-08-02 11:00:00,87.61,87.95,87.5,87.88,88800.0,59.9198,60.1523,59.8445,60.1044,88800.0
2012-08-02 11:30:00,87.85,87.88,87.47,87.73,62000.0,60.0839,60.1044,59.824,60.0018,62000.0
2012-08-02 12:00:00,87.75,87.82,87.6,87.76,35200.0,60.0155,60.0634,59.9129,60.0223,35200.0
2012-08-02 12:30:00,87.76,87.87,87.48,87.83,42400.0,60.0223,60.0976,59.8308,60.0702,42400.0
2012-08-02 13:00:00,87.78,87.92,87.66,87.71,47400.0,60.036,60.1318,59.954,59.9882,47400.0
2012-08-02 13:30:00,87.7,87.8,87.57,87.75,98500.0,59.9813,60.0497,59.8924,60.0155,98500.0
2012-08-02 14:00:00,87.75,88.16,87.69,88.01,106600.0,60.0155,60.2959,59.9745,60.1933,106600.0
2012-08-02 14:30:00,88.01,88.25,87.99,88.12,101500.0,60.1933,60.3575,60.1797,60.2686,101500.0
2012-08-02 15:00:00,88.12,88.25,88.07,88.09,92900.0,60.2686,60.3575,60.2344,60.248,92900.0
2012-08-02 15:30:00,88.08,88.5,88.08,88.43,265500.0,60.2412,60.5285,60.2412,60.4806,265500.0
2012-08-03 09:30:00,89.43,89.56,88.93,89.23,134600.0,61.1645,61.2534,60.8226,61.0277,134600.0
2012-08-03 10:00:00,89.25,89.44,89.02,89.34,78600.0,61.0414,61.1714,60.8841,61.103,78600.0
2012-08-03 10:30:00,89.37,89.37,88.47,88.93,201400.0,61.1235,61.1235,60.5079,60.8226,201400.0
2012-08-03 11:00:00,88.93,89.09,88.83,88.96,49200.0,60.8226,60.932,60.7542,60.8431,49200.0
2012-08-03 11:30:00,88.96,89.11,88.85,88.99,55100.0,60.8431,60.9457,60.7678,60.8636,55100.0
2012-08-03 12:00:00,89.05,89.36,88.97,89.33,32300.0,60.9046,61.1166,60.8499,61.0961,32300.0
2012-08-03 12:30:00,89.34,89.38,89.27,89.37,23300.0,61.103,61.1303,61.0551,61.1235,23300.0
2012-08-03 13:00:00,89.36,89.49,89.34,89.41,31400.0,61.1166,61.2056,61.103,61.1508,31400.0
2012-08-03 13:30:00,89.4,89.42,89.31,89.39,38700.0,61.144,61.1577,61.0825,61.1372,38700.0
2012-08-03 14:00:00,89.4,89.54,89.37,89.43,54000.0,61.144,61.2398,61.1235,61.1645,54000.0
2012-08-03 14:30:00,89.46,89.46,89.25,89.39,52400.0,61.185,61.185,61.0414,61.1372,52400.0
2012-08-03 15:00:00,89.39,89.5,89.36,89.37,52700.0,61.1372,61.2124,61.1166,61.1235,52700.0
2012-08-03 15:30:00,89.36,89.42,89.16,89.38,151100.0,61.1166,61.1577,60.9799,61.1303,151100.0
2012-08-06 09:30:00,89.61,89.74,89.04,89.37,78000.0,61.2876,61.3765,60.8978,61.1235,78000.0
2012-08-06 10:00:00,89.37,89.84,89.37,89.63,44100.0,61.1235,61.4449,61.1235,61.3013,44100.0
2012-08-06 10:30:00,89.63,89.77,89.37,89.37,50200.0,61.3013,61.3971,61.1235,61.1235,50200.0
2012-08-06 11:00:00,89.37,89.45,89.06,89.13,43500.0,61.1235,61.1782,60.9115,60.9593,43500.0
2012-08-06 11:30:00,89.06,89.14,89.02,89.08,45400.0,60.9115,60.9662,60.8841,60.9251,45400.0
2012-08-06 12:00:00,89.09,89.18,89.03,89.18,53800.0,60.932,60.9935,60.8909,60.9935,53800.0
2012-08-06 12:30:00,89.19,89.37,89.18,89.32,24300.0,61.0004,61.1235,60.9935,61.0893,24300.0
2012-08-06 13:00:00,89.32,89.43,89.28,89.33,27900.0,61.0893,61.1645,61.0619,61.0961,27900.0
2012-08-06 13:30:00,89.34,89.36,89.2,89.26,32500.0,61.103,61.1166,61.0072,61.0483,32500.0
2012-08-06 14:00:00,89.27,89.34,89.2,89.21,67700.0,61.0551,61.103,61.0072,61.0141,67700.0
2012-08-06 14:30:00,89.21,89.28,89.13,89.2,87500.0,61.0141,61.0619,60.9593,61.0072,87500.0
2012-08-06 15:00:00,89.2,89.26,89.14,89.25,88700.0,61.0072,61.0483,60.9662,61.0414,88700.0
2012-08-06 15:30:00,89.26,89.3,88.94,88.96,140700.0,61.0483,61.0756,60.8294,60.8431,140700.0
2012-08-07 09:30:00,89.44,89.49,89.12,89.46,78300.0,61.1714,61.2056,60.9525,61.185,78300.0
2012-08-07 10:00:00,89.46,89.59,89.35,89.47,101400.0,61.185,61.274,61.1098,61.1919,101400.0
2012-08-07 10:30:00,89.46,89.75,89.46,89.72,100300.0,61.185,61.3834,61.185,61.3629,100300.0
2012-08-07 11:00:00,89.73,89.93,89.59,89.92,62200.0,61.3697,61.5065,61.274,61.4997,62200.0
2012-08-07 11:30:00,89.92,90.0,89.85,90.0,76000.0,61.4997,61.5544,61.4518,61.5544,76000.0
2012-08-07 12:00:00,89.99,90.0,89.96,89.99,71600.0,61.5475,61.5544,61.527,61.5475,71600.0
2012-08-07 12:30:00,89.99,90.25,89.98,90.23,132300.0,61.5475,61.7254,61.5407,61.7117,132300.0
2012-08-07 13:00:00,90.24,90.29,90.13,90.26,64500.0,61.7185,61.7527,61.6433,61.7322,64500.0
2012-08-07 13:30:00,90.26,90.41,90.24,90.41,53300.0,61.7322,61.8348,61.7185,61.8348,53300.0
2012-08-07 14:00:00,90.41,90.5,90.39,90.45,62600.0,61.8348,61.8963,61.8211,61.8621,62600.0
2012-08-07 14:30:00,90.45,90.46,90.31,90.36,84500.0,61.8621,61.869,61.7664,61.8006,84500.0
2012-08-07 15:00:00,90.36,90.42,90.25,90.41,112000.0,61.8006,61.8416,61.7254,61.8348,112000.0
2012-08-07 15:30:00,90.41,90.45,90.26,90.32,236900.0,61.8348,61.8621,61.7322,61.7732,236900.0
2012-08-08 09:30:00,90.25,90.45,89.71,89.81,75000.0,61.7254,61.8621,61.356,61.4244,75000.0
2012-08-08 10:00:00,89.81,89.95,89.74,89.85,53800.0,61.4244,61.5202,61.3765,61.4518,53800.0
2012-08-08 10:30:00,89.85,89.94,89.73,89.84,50400.0,61.4518,61.5133,61.3697,61.4449,50400.0
2012-08-08 11:00:00,89.83,90.31,89.83,90.31,66600.0,61.4381,61.7664,61.4381,61.7664,66600.0
2012-08-08 11:30:00,90.28,90.43,90.28,90.4,43100.0,61.7459,61.8485,61.7459,61.8279,43100.0
2012-08-08 12:00:00,90.39,90.59,90.38,90.52,101500.0,61.8211,61.9579,61.8143,61.91,101500.0
2012-08-08 12:30:00,90.54,90.61,90.47,90.61,37500.0,61.9237,61.9716,61.8758,61.9716,37500.0
2012-08-08 13:00:00,90.61,90.74,90.57,90.7,55800.0,61.9716,62.0605,61.9442,62.0331,55800.0
2012-08-08 13:30:00,90.71,90.75,90.59,90.71,58300.0,62.04,62.0673,61.9579,62.04,58300.0
2012-08-08 14:00:00,90.72,90.75,90.59,90.74,69600.0,62.0468,62.0673,61.9579,62.0605,69600.0
2012-08-08 14:30:00,90.73,90.88,90.71,90.86,93600.0,62.0536,62.1562,62.04,62.1426,93600.0
2012-08-08 15:00:00,90.87,91.0,90.87,90.9,117500.0,62.1494,62.2383,62.1494,62.1699,117500.0
2012-08-08 15:30:00,90.89,90.9,90.75,90.89,176600.0,62.1631,62.1699,62.0673,62.1631,176600.0
2012-08-09 09:30:00,90.48,90.56,90.08,90.36,113600.0,61.8827,61.9374,61.6091,61.8006,113600.0
2012-08-09 10:00:00,90.39,90.55,90.32,90.4,79400.0,61.8211,61.9305,61.7732,61.8279,79400.0
2012-08-09 10:30:00,90.41,90.48,90.35,90.36,81200.0,61.8348,61.8827,61.7937,61.8006,81200.0
2012-08-09 11:00:00,90.36,90.38,90.18,90.28,55900.0,61.8006,61.8143,61.6775,61.7459,55900.0
2012-08-09 11:30:00,90.28,90.32,90.0,90.09,60200.0,61.7459,61.7732,61.5544,61.6159,60200.0
2012-08-09 12:00:00,90.09,90.25,90.01,90.24,32000.0,61.6159,61.7254,61.5612,61.7185,32000.0
2012-08-09 12:30:00,90.24,90.53,90.23,90.48,42000.0,61.7185,61.9169,61.7117,61.8827,42000.0
2012-08-09 13:00:00,90.5,90.57,90.35,90.39,41700.0,61.8963,61.9442,61.7937,61.8211,41700.0
2012-08-09 13:30:00,90.39,90.44,90.22,90.25,47500.0,61.8211,61.8553,61.7048,61.7254,47500.0
2012-08-09 14:00:00,90.27,90.29,90.2,90.22,51200.0,61.739,61.7527,61.6912,61.7048,51200.0
2012-08-09 14:30:00,90.24,90.49,90.23,90.47,95700.0,61.7185,61.8895,61.7117,61.8758,95700.0
2012-08-09 15:00:00,90.47,90.63,90.44,90.6,101200.0,61.8758,61.9852,61.8553,61.9647,101200.0
2012-08-09 15:30:00,90.61,90.62,90.46,90.51,189300.0,61.9716,61.9784,61.869,61.9032,189300.0
2012-08-10 09:30:00,90.35,90.5,90.2,90.44,81200.0,61.7937,61.8963,61.6912,61.8553,81200.0
2012-08-10 10:00:00,90.45,90.84,90.36,90.67,89100.0,61.8621,62.1289,61.8006,62.0126,89100.0
2012-08-10 10:30:00,90.68,90.75,90.57,90.65,69100.0,62.0194,62.0673,61.9442,61.9989,69100.0
2012-08-10 11:00:00,90.66,90.96,90.39,90.88,91100.0,62.0058,62.2109,61.8211,62.1562,91100.0
2012-08-10 11:30:00,90.88,90.95,90.74,90.75,64400.0,62.1562,62.2041,62.0605,62.0673,64400.0
2012-08-10 12:00:00,90.74,90.82,90.62,90.78,51100.0,62.0605,62.1152,61.9784,62.0878,51100.0
2012-08-10 12:30:00,90.79,90.79,90.65,90.69,30300.0,62.0947,62.0947,61.9989,62.0263,30300.0
2012-08-10 13:00:00,90.69,90.81,90.64,90.74,38200.0,62.0263,62.1084,61.9921,62.0605,38200.0
2012-08-10 13:30:00,90.75,90.99,90.72,90.84,51100.0,62.0673,62.2315,62.0468,62.1289,51100.0
2012-08-10 14:00:00,90.84,90.88,90.7,90.75,43200.0,62.1289,62.1562,62.0331,62.0673,43200.0
2012-08-10 14:30:00,90.75,90.87,90.68,90.85,49300.0,62.0673,62.1494,62.0194,62.1357,49300.0
2012-08-10 15:00:00,90.85,91.0,90.84,90.98,104400.0,62.1357,62.2383,62.1289,62.2246,104400.0
2012-08-10 15:30:00,90.98,91.15,90.91,91.05,175900.0,62.2246,62.3409,62.1768,62.2725,175900.0
2012-08-13 09:30:00,90.71,90.84,90.54,90.72,100000.0,62.04,62.1289,61.9237,62.0468,100000.0
2012-08-13 10:00:00,90.73,90.88,90.62,90.75,97700.0,62.0536,62.1562,61.9784,62.0673,97700.0
2012-08-13 10:30:00,90.75,90.84,90.63,90.71,66300.0,62.0673,62.1289,61.9852,62.04,66300.0
2012-08-13 11:00:00,90.71,90.86,90.64,90.82,66200.0,62.04,62.1426,61.9921,62.1152,66200.0
2012-08-13 11:30:00,90.8,90.85,90.7,90.74,27000.0,62.1015,62.1357,62.0331,62.0605,27000.0
2012-08-13 12:00:00,90.76,90.82,90.66,90.68,31100.0,62.0742,62.1152,62.0058,62.0194,31100.0
2012-08-13 12:30:00,90.68,90.83,90.62,90.8,56500.0,62.0194,62.122,61.9784,62.1015,56500.0
2012-08-13 13:00:00,90.79,90.85,90.71,90.78,53900.0,62.0947,62.1357,62.04,62.0878,53900.0
2012-08-13 13:30:00,90.75,90.92,90.74,90.81,41700.0,62.0673,62.1836,62.0605,62.1084,41700.0
2012-08-13 14:00:00,90.82,91.03,90.75,90.89,51100.0,62.1152,62.2588,62.0673,62.1631,51100.0
2012-08-13 14:30:00,90.89,91.16,90.88,91.06,93100.0,62.1631,62.3477,62.1562,62.2793,93100.0
2012-08-13 15:00:00,91.06,91.14,90.99,91.03,132800.0,62.2793,62.3341,62.2315,62.2588,132800.0
2012-08-13 15:30:00,91.03,91.18,91.02,91.13,190600.0,62.2588,62.3614,62.252,62.3272,190600.0
2012-08-14 09:30:00,91.19,91.46,90.9,91.16,72100.0,62.3683,62.5529,62.1699,62.3477,72100.0
2012-08-14 10:00:00,91.19,91.3,91.06,91.16,78700.0,62.3683,62.4435,62.2793,62.3477,78700.0
2012-08-14 10:30:00,91.15,91.33,91.07,91.21,47200.0,62.3409,62.464,62.2862,62.3819,47200.0
2012-08-14 11:00:00,91.2,91.43,91.19,91.34,58400.0,62.3751,62.5324,62.3683,62.4708,58400.0
2012-08-14 11:30:00,91.34,91.5,91.3,91.5,63000.0,62.4708,62.5803,62.4435,62.5803,63000.0
2012-08-14 12:00:00,91.49,91.5,91.4,91.47,58000.0,62.5734,62.5803,62.5119,62.5598,58000.0
2012-08-14 12:30:00,91.47,91.5,91.39,91.46,77000.0,62.5598,62.5803,62.505,62.5529,77000.0
2012-08-14 13:00:00,91.48,91.5,91.39,91.41,47900.0,62.5666,62.5803,62.505,62.5187,47900.0
2012-08-14 13:30:00,91.43,91.45,91.35,91.4,33400.0,62.5324,62.5461,62.4777,62.5119,33400.0
2012-08-14 14:00:00,91.41,91.5,91.4,91.49,40500.0,62.5187,62.5803,62.5119,62.5734,40500.0
2012-08-14 14:30:00,91.49,91.68,91.46,91.63,95200.0,62.5734,62.7034,62.5529,62.6692,95200.0
2012-08-14 15:00:00,91.64,91.66,91.51,91.54,108200.0,62.676,62.6897,62.5871,62.6076,108200.0
2012-08-14 15:30:00,91.54,91.58,91.18,91.36,199500.0,62.6076,62.635,62.3614,62.4845,199500.0
2012-08-15 09:30:00,90.99,91.11,90.72,90.97,66500.0,62.2315,62.3135,62.0468,62.2178,66500.0
2012-08-15 10:00:00,90.97,91.23,90.94,91.13,42900.0,62.2178,62.3956,62.1973,62.3272,42900.0
2012-08-15 10:30:00,91.15,91.29,91.08,91.26,84900.0,62.3409,62.4366,62.293,62.4161,84900.0
2012-08-15 11:00:00,91.26,91.4,91.19,91.32,87100.0,62.4161,62.5119,62.3683,62.4572,87100.0
2012-08-15 11:30:00,91.31,91.52,91.3,91.49,50200.0,62.4503,62.594,62.4435,62.5734,50200.0
2012-08-15 12:00:00,91.48,91.53,91.39,91.51,27600.0,62.5666,62.6008,62.505,62.5871,27600.0
2012-08-15 12:30:00,91.53,91.65,91.5,91.62,39200.0,62.6008,62.6829,62.5803,62.6623,39200.0
2012-08-15 13:00:00,91.61,91.61,91.46,91.46,23000.0,62.6555,62.6555,62.5529,62.5529,23000.0
2012-08-15 13:30:00,91.46,91.5,91.41,91.47,39300.0,62.5529,62.5803,62.5187,62.5598,39300.0
2012-08-15 14:00:00,91.46,91.53,91.41,91.5,27000.0,62.5529,62.6008,62.5187,62.5803,27000.0
2012-08-15 14:30:00,91.51,91.69,91.47,91.58,45800.0,62.5871,62.7102,62.5598,62.635,45800.0
2012-08-15 15:00:00,91.6,91.66,91.54,91.59,56900.0,62.6487,62.6897,62.6076,62.6418,56900.0
2012-08-15 15:30:00,91.59,91.59,91.46,91.55,126800.0,62.6418,62.6418,62.5529,62.6145,126800.0
2012-08-16 09:30:00,91.52,91.75,91.34,91.43,93500.0,62.594,62.7513,62.4708,62.5324,93500.0
2012-08-16 10:00:00,91.43,91.7,91.33,91.69,116800.0,62.5324,62.7171,62.464,62.7102,116800.0
2012-08-16 10:30:00,91.71,91.9,91.68,91.84,72100.0,62.7239,62.8538,62.7034,62.8128,72100.0
2012-08-16 11:00:00,91.83,91.95,91.75,91.9,142800.0,62.806,62.888,62.7513,62.8538,142800.0
2012-08-16 11:30:00,91.91,91.97,91.86,91.95,34500.0,62.8607,62.9017,62.8265,62.888,34500.0
2012-08-16 12:00:00,91.94,91.97,91.91,91.95,36500.0,62.8812,62.9017,62.8607,62.888,36500.0
2012-08-16 12:30:00,91.94,91.99,91.89,91.97,42500.0,62.8812,62.9154,62.847,62.9017,42500.0
2012-08-16 13:00:00,91.97,92.0,91.95,91.97,74400.0,62.9017,62.9222,62.888,62.9017,74400.0
2012-08-16 13:30:00,91.97,91.99,91.95,91.96,29700.0,62.9017,62.9154,62.888,62.8949,29700.0
2012-08-16 14:00:00,91.97,92.18,91.96,92.16,115900.0,62.9017,63.0454,62.8949,63.0317,115900.0
2012-08-16 14:30:00,92.16,92.24,92.1,92.11,170700.0,63.0317,63.0864,62.9906,62.9975,170700.0
2012-08-16 15:00:00,92.11,92.17,92.07,92.15,69600.0,62.9975,63.0385,62.9701,63.0248,69600.0
2012-08-16 15:30:00,92.15,92.17,91.99,92.07,169400.0,63.0248,63.0385,62.9154,62.9701,169400.0
2012-08-17 09:30:00,92.34,92.5,92.05,92.24,317600.0,63.1548,63.2642,62.9564,63.0864,317600.0
2012-08-17 10:00:00,92.24,92.38,92.15,92.22,78500.0,63.0864,63.1821,63.0248,63.0727,78500.0
2012-08-17 10:30:00,92.22,92.26,91.99,91.99,67500.0,63.0727,63.1001,62.9154,62.9154,67500.0
2012-08-17 11:00:00,91.98,92.04,91.89,91.96,80900.0,62.9086,62.9496,62.847,62.8949,80900.0
2012-08-17 11:30:00,91.96,92.03,91.94,91.99,71300.0,62.8949,62.9428,62.8812,62.9154,71300.0
2012-08-17 12:00:00,92.0,92.01,91.81,91.81,63600.0,62.9222,62.9291,62.7923,62.7923,63600.0
2012-08-17 12:30:00,91.81,92.01,91.78,91.9,55500.0,62.7923,62.9291,62.7718,62.8538,55500.0
2012-08-17 13:00:00,91.89,92.06,91.88,92.01,61700.0,62.847,62.9633,62.8402,62.9291,61700.0
2012-08-17 13:30:00,92.02,92.08,91.95,92.08,76000.0,62.9359,62.977,62.888,62.977,76000.0
2012-08-17 14:00:00,92.08,92.14,92.03,92.08,83600.0,62.977,63.018,62.9428,62.977,83600.0
2012-08-17 14:30:00,92.08,92.19,92.08,92.19,72600.0,62.977,63.0522,62.977,63.0522,72600.0
2012-08-17 15:00:00,92.2,92.43,92.17,92.42,159100.0,63.059,63.2163,63.0385,63.2095,159100.0
2012-08-17 15:30:00,92.42,92.43,92.34,92.4,252100.0,63.2095,63.2163,63.1548,63.1958,252100.0
2012-08-20 09:30:00,92.12,92.75,92.12,92.72,147900.0,63.0043,63.4352,63.0043,63.4147,147900.0
2012-08-20 10:00:00,92.7,92.85,92.65,92.76,119100.0,63.401,63.5036,63.3668,63.442,119100.0
2012-08-20 10:30:00,92.76,92.95,92.74,92.92,99100.0,63.442,63.572,63.4284,63.5515,99100.0
2012-08-20 11:00:00,92.9,92.96,92.85,92.88,60400.0,63.5378,63.5788,63.5036,63.5241,60400.0
2012-08-20 11:30:00,92.89,93.27,92.85,93.17,193400.0,63.5309,63.7908,63.5036,63.7224,193400.0
2012-08-20 12:00:00,93.17,93.34,93.17,93.28,71500.0,63.7224,63.8387,63.7224,63.7977,71500.0
2012-08-20 12:30:00,93.29,93.32,93.13,93.19,77700.0,63.8045,63.825,63.6951,63.7361,77700.0
2012-08-20 13:00:00,93.18,93.22,93.06,93.14,64700.0,63.7293,63.7566,63.6472,63.7019,64700.0
2012-08-20 13:30:00,93.14,93.18,93.11,93.18,65500.0,63.7019,63.7293,63.6814,63.7293,65500.0
2012-08-20 14:00:00,93.18,93.41,93.12,93.41,77700.0,63.7293,63.8866,63.6883,63.8866,77700.0
2012-08-20 14:30:00,93.4,93.5,93.28,93.29,146300.0,63.8798,63.9481,63.7977,63.8045,146300.0
2012-08-20 15:00:00,93.28,93.33,93.25,93.33,107700.0,63.7977,63.8319,63.7772,63.8319,107700.0
2012-08-20 15:30:00,93.33,93.35,93.21,93.33,209800.0,63.8319,63.8456,63.7498,63.8319,209800.0
2012-08-21 09:30:00,93.71,93.8,93.11,93.33,111500.0,64.0918,64.1533,63.6814,63.8319,111500.0
2012-08-21 10:00:00,93.33,93.49,93.32,93.41,121100.0,63.8319,63.9413,63.825,63.8866,121100.0
2012-08-21 10:30:00,93.43,93.66,93.4,93.48,121100.0,63.9003,64.0576,63.8798,63.9345,121100.0
2012-08-21 11:00:00,93.49,93.51,93.38,93.42,73000.0,63.9413,63.955,63.8661,63.8934,73000.0
2012-08-21 11:30:00,93.42,93.54,93.41,93.45,100000.0,63.8934,63.9755,63.8866,63.914,100000.0
2012-08-21 12:00:00,93.45,93.65,93.45,93.62,125000.0,63.914,64.0507,63.914,64.0302,125000.0
2012-08-21 12:30:00,93.63,93.64,93.53,93.61,54200.0,64.0371,64.0439,63.9687,64.0234,54200.0
2012-08-21 13:00:00,93.62,93.64,93.55,93.6,65700.0,64.0302,64.0439,63.9823,64.0165,65700.0
2012-08-21 13:30:00,93.62,93.83,93.57,93.82,107500.0,64.0302,64.1738,63.996,64.167,107500.0
2012-08-21 14:00:00,93.81,93.84,93.74,93.77,124300.0,64.1602,64.1807,64.1123,64.1328,124300.0
2012-08-21 14:30:00,93.77,93.99,93.74,93.97,173800.0,64.1328,64.2833,64.1123,64.2696,173800.0
2012-08-21 15:00:00,93.97,93.99,93.68,93.72,175700.0,64.2696,64.2833,64.0713,64.0986,175700.0
2012-08-21 15:30:00,93.72,93.83,93.66,93.79,310100.0,64.0986,64.1738,64.0576,64.1465,310100.0
2012-08-22 09:30:00,93.47,93.47,92.78,93.21,171300.0,63.9276,63.9276,63.4557,63.7498,171300.0
2012-08-22 10:00:00,93.2,93.2,92.72,92.78,134800.0,63.743,63.743,63.4147,63.4557,134800.0
2012-08-22 10:30:00,92.78,92.79,92.67,92.75,117300.0,63.4557,63.4626,63.3805,63.4352,117300.0
2012-08-22 11:00:00,92.73,92.98,92.71,92.97,155500.0,63.4215,63.5925,63.4078,63.5857,155500.0
2012-08-22 11:30:00,92.95,93.12,92.88,93.11,52100.0,63.572,63.6883,63.5241,63.6814,52100.0
2012-08-22 12:00:00,93.09,93.1,92.93,92.98,48700.0,63.6677,63.6746,63.5583,63.5925,48700.0
2012-08-22 12:30:00,92.98,93.05,92.87,93.05,47600.0,63.5925,63.6404,63.5173,63.6404,47600.0
2012-08-22 13:00:00,93.04,93.15,92.95,93.09,70800.0,63.6335,63.7088,63.572,63.6677,70800.0
2012-08-22 13:30:00,93.09,93.12,92.99,93.04,83100.0,63.6677,63.6883,63.5993,63.6335,83100.0
2012-08-22 14:00:00,93.04,93.36,93.04,93.21,105300.0,63.6335,63.8524,63.6335,63.7498,105300.0
2012-08-22 14:30:00,93.21,93.5,93.17,93.5,92000.0,63.7498,63.9481,63.7224,63.9481,92000.0
2012-08-22 15:00:00,93.5,93.5,93.14,93.25,131500.0,63.9481,63.9481,63.7019,63.7772,131500.0
2012-08-22 15:30:00,93.21,93.29,93.02,93.04,283900.0,63.7498,63.8045,63.6199,63.6335,283900.0
2012-08-23 09:30:00,93.0,93.0,92.2,92.32,129700.0,63.6062,63.6062,63.059,63.1411,129700.0
2012-08-23 10:00:00,92.31,92.39,92.11,92.31,44300.0,63.1343,63.189,62.9975,63.1343,44300.0
2012-08-23 10:30:00,92.3,92.48,92.27,92.4,39800.0,63.1274,63.2505,63.1069,63.1958,39800.0
2012-08-23 11:00:00,92.44,92.44,92.23,92.36,42200.0,63.2232,63.2232,63.0795,63.1685,42200.0
2012-08-23 11:30:00,92.33,92.34,92.14,92.3,80500.0,63.1479,63.1548,63.018,63.1274,80500.0
2012-08-23 12:00:00,92.31,92.32,92.11,92.16,70400.0,63.1343,63.1411,62.9975,63.0317,70400.0
2012-08-23 12:30:00,92.16,92.2,92.0,92.03,74300.0,63.0317,63.059,62.9222,62.9428,74300.0
2012-08-23 13:00:00,92.03,92.05,91.7,91.71,61700.0,62.9428,62.9564,62.7171,62.7239,61700.0
2012-08-23 13:30:00,91.71,91.93,91.7,91.91,39100.0,62.7239,62.8744,62.7171,62.8607,39100.0
2012-08-23 14:00:00,91.9,92.02,91.88,91.94,47800.0,62.8538,62.9359,62.8402,62.8812,47800.0
2012-08-23 14:30:00,91.94,92.16,91.93,92.04,76500.0,62.8812,63.0317,62.8744,62.9496,76500.0
2012-08-23 15:00:00,92.04,92.24,92.0,92.22,81900.0,62.9496,63.0864,62.9222,63.0727,81900.0
2012-08-23 15:30:00,92.2,92.43,92.17,92.23,296900.0,63.059,63.2163,63.0385,63.0795,296900.0
2012-08-24 09:30:00,91.76,92.27,91.7,92.08,171000.0,62.7581,63.1069,62.7171,62.977,171000.0
2012-08-24 10:00:00,92.09,92.25,92.06,92.17,95300.0,62.9838,63.0932,62.9633,63.0385,95300.0
2012-08-24 10:30:00,92.17,92.3,92.12,92.21,117400.0,63.0385,63.1274,63.0043,63.0659,117400.0
2012-08-24 11:00:00,92.22,92.68,92.22,92.49,58000.0,63.0727,63.3873,63.0727,63.2574,58000.0
2012-08-24 11:30:00,92.5,92.55,92.3,92.31,92600.0,63.2642,63.2984,63.1274,63.1343,92600.0
2012-08-24 12:00:00,92.31,92.4,92.24,92.27,70700.0,63.1343,63.1958,63.0864,63.1069,70700.0
2012-08-24 12:30:00,92.27,92.42,92.27,92.36,57700.0,63.1069,63.2095,63.1069,63.1685,57700.0
2012-08-24 13:00:00,92.36,92.36,92.26,92.3,49000.0,63.1685,63.1685,63.1001,63.1274,49000.0
2012-08-24 13:30:00,92.29,92.37,92.28,92.32,96100.0,63.1206,63.1753,63.1137,63.1411,96100.0
2012-08-24 14:00:00,92.31,92.39,92.31,92.34,56300.0,63.1343,63.189,63.1343,63.1548,56300.0
2012-08-24 14:30:00,92.34,92.36,92.25,92.34,66700.0,63.1548,63.1685,63.0932,63.1548,66700.0
2012-08-24 15:00:00,92.35,92.45,92.31,92.39,105100.0,63.1616,63.23,63.1343,63.189,105100.0
2012-08-24 15:30:00,92.39,92.61,92.34,92.44,256700.0,63.189,63.3394,63.1548,63.2232,256700.0
2012-08-27 09:30:00,92.64,93.0,92.5,92.53,147400.0,63.36,63.6062,63.2642,63.2847,147400.0
2012-08-27 10:00:00,92.53,92.7,92.53,92.59,75200.0,63.2847,63.401,63.2847,63.3258,75200.0
2012-08-27 10:30:00,92.6,92.62,92.47,92.47,67500.0,63.3326,63.3463,63.2437,63.2437,67500.0
2012-08-27 11:00:00,92.47,92.63,92.45,92.56,66700.0,63.2437,63.3531,63.23,63.3052,66700.0
2012-08-27 11:30:00,92.57,92.61,92.47,92.53,41700.0,63.3121,63.3394,63.2437,63.2847,41700.0
2012-08-27 12:00:00,92.53,92.66,92.53,92.58,40400.0,63.2847,63.3736,63.2847,63.3189,40400.0
2012-08-27 12:30:00,92.56,92.58,92.51,92.54,44000.0,63.3052,63.3189,63.2711,63.2916,44000.0
2012-08-27 13:00:00,92.53,92.55,92.48,92.52,48400.0,63.2847,63.2984,63.2505,63.2779,48400.0
2012-08-27 13:30:00,92.52,92.52,92.41,92.44,49200.0,63.2779,63.2779,63.2027,63.2232,49200.0
2012-08-27 14:00:00,92.44,92.46,92.35,92.39,34700.0,63.2232,63.2369,63.1616,63.189,34700.0
2012-08-27 14:30:00,92.4,92.47,92.4,92.4,59500.0,63.1958,63.2437,63.1958,63.1958,59500.0
2012-08-27 15:00:00,92.41,92.45,92.35,92.35,80100.0,63.2027,63.23,63.1616,63.1616,80100.0
2012-08-27 15:30:00,92.36,92.39,92.21,92.28,127700.0,63.1685,63.189,63.0659,63.1137,127700.0
2012-08-28 09:30:00,91.86,92.28,91.38,92.01,313300.0,62.8265,63.1137,62.4982,62.9291,313300.0
2012-08-28 10:00:00,91.98,92.14,91.84,91.99,148900.0,62.9086,63.018,62.8128,62.9154,148900.0
2012-08-28 10:30:00,92.0,92.05,91.85,91.9,86000.0,62.9222,62.9564,62.8197,62.8538,86000.0
2012-08-28 11:00:00,91.91,91.92,91.78,91.85,72700.0,62.8607,62.8675,62.7718,62.8197,72700.0
2012-08-28 11:30:00,91.85,91.94,91.76,91.84,68300.0,62.8197,62.8812,62.7581,62.8128,68300.0
2012-08-28 12:00:00,91.85,92.09,91.85,92.08,430500.0,62.8197,62.9838,62.8197,62.977,430500.0
2012-08-28 12:30:00,92.08,92.24,92.0,92.21,55500.0,62.977,63.0864,62.9222,63.0659,55500.0
2012-08-28 13:00:00,92.23,92.32,92.13,92.26,86100.0,63.0795,63.1411,63.0112,63.1001,86100.0
2012-08-28 13:30:00,92.27,92.42,92.27,92.34,50700.0,63.1069,63.2095,63.1069,63.1548,50700.0
2012-08-28 14:00:00,92.35,92.56,92.35,92.56,45700.0,63.1616,63.3052,63.1616,63.3052,45700.0
2012-08-28 14:30:00,92.57,92.58,92.5,92.53,77200.0,63.3121,63.3189,63.2642,63.2847,77200.0
2012-08-28 15:00:00,92.53,92.7,92.45,92.48,82800.0,63.2847,63.401,63.23,63.2505,82800.0
2012-08-28 15:30:00,92.48,92.55,92.39,92.48,153500.0,63.2505,63.2984,63.189,63.2505,153500.0
2012-08-29 09:30:00,92.55,92.75,92.41,92.44,86500.0,63.2984,63.4352,63.2027,63.2232,86500.0
2012-08-29 10:00:00,92.46,92.52,92.29,92.33,63700.0,63.2369,63.2779,63.1206,63.1479,63700.0
2012-08-29 10:30:00,92.31,92.34,92.09,92.14,67400.0,63.1343,63.1548,62.9838,63.018,67400.0
2012-08-29 11:00:00,92.19,92.25,92.05,92.17,51600.0,63.0522,63.0932,62.9564,63.0385,51600.0
2012-08-29 11:30:00,92.17,92.31,92.14,92.26,92600.0,63.0385,63.1343,63.018,63.1001,92600.0
2012-08-29 12:00:00,92.27,92.37,92.16,92.21,65000.0,63.1069,63.1753,63.0317,63.0659,65000.0
2012-08-29 12:30:00,92.22,92.25,92.13,92.13,46700.0,63.0727,63.0932,63.0112,63.0112,46700.0
2012-08-29 13:00:00,92.13,92.28,92.13,92.18,40200.0,63.0112,63.1137,63.0112,63.0454,40200.0
2012-08-29 13:30:00,92.19,92.31,92.17,92.2,60800.0,63.0522,63.1343,63.0385,63.059,60800.0
2012-08-29 14:00:00,92.21,92.22,92.1,92.12,50600.0,63.0659,63.0727,62.9906,63.0043,50600.0
2012-08-29 14:30:00,92.12,92.17,92.0,92.0,43000.0,63.0043,63.0385,62.9222,62.9222,43000.0
2012-08-29 15:00:00,92.0,92.07,91.95,92.0,69400.0,62.9222,62.9701,62.888,62.9222,69400.0
2012-08-29 15:30:00,92.0,92.01,91.82,91.94,142400.0,62.9222,62.9291,62.7991,62.8812,142400.0
2012-08-30 09:30:00,91.03,91.1,90.7,90.77,114700.0,62.9435,62.9919,62.7153,62.7637,114700.0
2012-08-30 10:00:00,90.75,90.89,90.52,90.58,69500.0,62.7499,62.8467,62.5909,62.6324,69500.0
2012-08-30 10:30:00,90.57,90.71,90.52,90.69,58700.0,62.6254,62.7222,62.5909,62.7084,58700.0
2012-08-30 11:00:00,90.7,90.98,90.67,90.97,50000.0,62.7153,62.9089,62.6946,62.902,50000.0
2012-08-30 11:30:00,90.98,91.1,90.94,91.06,45400.0,62.9089,62.9919,62.8813,62.9643,45400.0
2012-08-30 12:00:00,91.06,91.06,90.94,90.97,49300.0,62.9643,62.9643,62.8813,62.902,49300.0
2012-08-30 12:30:00,90.95,91.27,90.95,91.25,56500.0,62.8882,63.1095,62.8882,63.0956,56500.0
2012-08-30 13:00:00,91.25,91.26,91.01,91.07,43400.0,63.0956,63.1025,62.9297,62.9712,43400.0
2012-08-30 13:30:00,91.08,91.2,91.07,91.2,43800.0,62.9781,63.0611,62.9712,63.0611,43800.0
2012-08-30 14:00:00,91.19,91.31,91.18,91.2,32200.0,63.0541,63.1371,63.0472,63.0611,32200.0
2012-08-30 14:30:00,91.2,91.21,91.11,91.16,37100.0,63.0611,63.068,62.9988,63.0334,37100.0
2012-08-30 15:00:00,91.18,91.25,91.14,91.18,45800.0,63.0472,63.0956,63.0196,63.0472,45800.0
2012-08-30 15:30:00,91.18,91.32,90.94,90.94,151300.0,63.0472,63.144,62.8813,62.8813,151300.0
2012-08-31 09:30:00,91.37,91.76,91.22,91.63,93200.0,63.1786,63.4483,63.0749,63.3584,93200.0
2012-08-31 10:00:00,91.63,91.66,90.9,91.35,101600.0,63.3584,63.3791,62.8536,63.1648,101600.0
2012-08-31 10:30:00,91.35,91.46,91.14,91.41,67400.0,63.1648,63.2408,63.0196,63.2063,67400.0
2012-08-31 11:00:00,91.39,91.68,91.39,91.48,60900.0,63.1924,63.393,63.1924,63.2547,60900.0
2012-08-31 11:30:00,91.47,91.59,91.37,91.38,47500.0,63.2478,63.3307,63.1786,63.1855,47500.0
2012-08-31 12:00:00,91.4,91.49,90.92,91.0,62600.0,63.1994,63.2616,62.8675,62.9228,62600.0
2012-08-31 12:30:00,91.01,91.07,90.93,90.95,49400.0,62.9297,62.9712,62.8744,62.8882,49400.0
2012-08-31 13:00:00,90.97,91.04,90.77,90.82,46400.0,62.902,62.9504,62.7637,62.7983,46400.0
2012-08-31 13:30:00,90.81,91.06,90.79,90.94,64500.0,62.7914,62.9643,62.7776,62.8813,64500.0
2012-08-31 14:00:00,90.96,91.38,90.96,91.35,52000.0,62.8951,63.1855,62.8951,63.1648,52000.0
2012-08-31 14:30:00,91.35,91.37,91.23,91.28,36900.0,63.1648,63.1786,63.0818,63.1164,36900.0
2012-08-31 15:00:00,91.27,91.29,91.08,91.11,74400.0,63.1095,63.1233,62.9781,62.9988,74400.0
2012-08-31 15:30:00,91.11,91.29,90.98,91.15,153800.0,62.9988,63.1233,62.9089,63.0265,153800.0
2012-09-04 09:30:00,91.19,91.39,90.75,90.75,104200.0,63.0541,63.1924,62.7499,62.7499,104200.0
2012-09-04 10:00:00,90.75,90.89,90.14,90.18,87900.0,62.7499,62.8467,62.3281,62.3558,87900.0
2012-09-04 10:30:00,90.14,90.28,90.01,90.13,71900.0,62.3281,62.4249,62.2382,62.3212,71900.0
2012-09-04 11:00:00,90.12,90.43,90.08,90.39,85100.0,62.3143,62.5286,62.2866,62.501,85100.0
2012-09-04 11:30:00,90.43,90.48,90.24,90.34,60000.0,62.5286,62.5632,62.3973,62.4664,60000.0
2012-09-04 12:00:00,90.35,90.46,90.3,90.37,59500.0,62.4733,62.5494,62.4387,62.4872,59500.0
2012-09-04 12:30:00,90.39,90.5,90.23,90.32,31400.0,62.501,62.577,62.3903,62.4526,31400.0
2012-09-04 13:00:00,90.32,90.37,90.26,90.31,27700.0,62.4526,62.4872,62.4111,62.4457,27700.0
2012-09-04 13:30:00,90.3,90.34,90.22,90.3,39300.0,62.4387,62.4664,62.3834,62.4387,39300.0
2012-09-04 14:00:00,90.32,90.6,90.28,90.56,43300.0,62.4526,62.6462,62.4249,62.6185,43300.0
2012-09-04 14:30:00,90.56,90.87,90.56,90.67,57000.0,62.6185,62.8329,62.6185,62.6946,57000.0
2012-09-04 15:00:00,90.69,90.9,90.68,90.9,61900.0,62.7084,62.8536,62.7015,62.8536,61900.0
2012-09-04 15:30:00,90.9,90.92,90.53,90.53,112300.0,62.8536,62.8675,62.5978,62.5978,112300.0
2012-09-05 09:30:00,90.44,90.89,90.34,90.69,210200.0,62.5356,62.8467,62.4664,62.7084,210200.0
2012-09-05 10:00:00,90.69,91.09,90.56,91.06,137300.0,62.7084,62.985,62.6185,62.9643,137300.0
2012-09-05 10:30:00,91.08,91.15,90.82,90.93,59600.0,62.9781,63.0265,62.7983,62.8744,59600.0
2012-09-05 11:00:00,90.93,91.14,90.82,91.13,48300.0,62.8744,63.0196,62.7983,63.0127,48300.0
2012-09-05 11:30:00,91.13,91.28,91.08,91.12,71200.0,63.0127,63.1164,62.9781,63.0057,71200.0
2012-09-05 12:00:00,91.12,91.28,91.06,91.27,47900.0,63.0057,63.1164,62.9643,63.1095,47900.0
2012-09-05 12:30:00,91.27,91.35,91.23,91.3,29400.0,63.1095,63.1648,63.0818,63.1302,29400.0
2012-09-05 13:00:00,91.29,91.3,91.19,91.23,41700.0,63.1233,63.1302,63.0541,63.0818,41700.0
2012-09-05 13:30:00,91.23,91.25,91.05,91.19,100400.0,63.0818,63.0956,62.9573,63.0541,100400.0
2012-09-05 14:00:00,91.2,91.39,91.13,91.37,68800.0,63.0611,63.1924,63.0127,63.1786,68800.0
2012-09-05 14:30:00,91.37,91.44,91.3,91.35,77000.0,63.1786,63.227,63.1302,63.1648,77000.0
2012-09-05 15:00:00,91.35,91.55,91.34,91.5,180800.0,63.1648,63.3031,63.1579,63.2685,180800.0
2012-09-05 15:30:00,91.49,91.58,91.46,91.53,237200.0,63.2616,63.3238,63.2408,63.2892,237200.0
2012-09-06 09:30:00,92.0,92.45,91.6,92.36,154000.0,63.6142,63.9254,63.3376,63.8632,154000.0
2012-09-06 10:00:00,92.34,92.47,92.19,92.34,108500.0,63.8493,63.9392,63.7456,63.8493,108500.0
2012-09-06 10:30:00,92.33,92.62,92.31,92.59,78900.0,63.8424,64.0429,63.8286,64.0222,78900.0
2012-09-06 11:00:00,92.58,92.68,92.4,92.43,76000.0,64.0153,64.0844,63.8908,63.9116,76000.0
2012-09-06 11:30:00,92.44,92.61,92.41,92.52,54000.0,63.9185,64.036,63.8977,63.9738,54000.0
2012-09-06 12:00:00,92.54,92.59,92.41,92.44,56300.0,63.9876,64.0222,63.8977,63.9185,56300.0
2012-09-06 12:30:00,92.44,92.54,92.44,92.5,50800.0,63.9185,63.9876,63.9185,63.96,50800.0
2012-09-06 13:00:00,92.5,92.53,92.35,92.4,46300.0,63.96,63.9807,63.8562,63.8908,46300.0
2012-09-06 13:30:00,92.39,92.51,92.35,92.49,43800.0,63.8839,63.9669,63.8562,63.953,43800.0
2012-09-06 14:00:00,92.5,92.52,92.36,92.5,53100.0,63.96,63.9738,63.8632,63.96,53100.0
2012-09-06 14:30:00,92.49,92.65,92.46,92.59,58500.0,63.953,64.0637,63.9323,64.0222,58500.0
2012-09-06 15:00:00,92.58,92.68,92.45,92.63,94700.0,64.0153,64.0844,63.9254,64.0498,94700.0
2012-09-06 15:30:00,92.64,92.85,92.64,92.83,205100.0,64.0568,64.202,64.0568,64.1881,205100.0
2012-09-07 09:30:00,92.81,92.98,92.68,92.93,118800.0,64.1743,64.2919,64.0844,64.2573,118800.0
2012-09-07 10:00:00,92.9,92.94,92.55,92.55,76300.0,64.2365,64.2642,63.9945,63.9945,76300.0
2012-09-07 10:30:00,92.55,92.65,92.51,92.54,69100.0,63.9945,64.0637,63.9669,63.9876,69100.0
2012-09-07 11:00:00,92.54,92.58,92.29,92.37,65300.0,63.9876,64.0153,63.8148,63.8701,65300.0
2012-09-07 11:30:00,92.39,92.4,92.16,92.17,64700.0,63.8839,63.8908,63.7249,63.7318,64700.0
2012-09-07 12:00:00,92.17,92.34,92.17,92.29,51300.0,63.7318,63.8493,63.7318,63.8148,51300.0
2012-09-07 12:30:00,92.31,92.36,92.18,92.18,55900.0,63.8286,63.8632,63.7387,63.7387,55900.0
2012-09-07 13:00:00,92.18,92.25,92.11,92.17,46100.0,63.7387,63.7871,63.6903,63.7318,46100.0
2012-09-07 13:30:00,92.17,92.17,92.11,92.11,60000.0,63.7318,63.7318,63.6903,63.6903,60000.0
2012-09-07 14:00:00,92.1,92.17,92.08,92.15,117500.0,63.6834,63.7318,63.6695,63.7179,117500.0
2012-09-07 14:30:00,92.15,92.19,92.05,92.05,57300.0,63.7179,63.7456,63.6488,63.6488,57300.0
2012-09-07 15:00:00,92.07,92.14,92.05,92.08,81100.0,63.6626,63.711,63.6488,63.6695,81100.0
2012-09-07 15:30:00,92.08,92.18,92.03,92.15,198000.0,63.6695,63.7387,63.635,63.7179,198000.0
2012-09-10 09:30:00,91.93,92.18,91.72,91.89,99100.0,63.5658,63.7387,63.4206,63.5382,99100.0
2012-09-10 10:00:00,91.9,92.25,91.81,92.16,40900.0,63.5451,63.7871,63.4829,63.7249,40900.0
2012-09-10 10:30:00,92.15,92.28,92.08,92.2,42000.0,63.7179,63.8078,63.6695,63.7525,42000.0
2012-09-10 11:00:00,92.2,92.39,92.2,92.32,55900.0,63.7525,63.8839,63.7525,63.8355,55900.0
2012-09-10 11:30:00,92.33,92.48,92.25,92.33,44400.0,63.8424,63.9461,63.7871,63.8424,44400.0
2012-09-10 12:00:00,92.33,92.39,92.3,92.35,21400.0,63.8424,63.8839,63.8217,63.8562,21400.0
2012-09-10 12:30:00,92.31,92.38,92.28,92.37,22500.0,63.8286,63.877,63.8078,63.8701,22500.0
2012-09-10 13:00:00,92.4,92.42,92.32,92.33,19900.0,63.8908,63.9046,63.8355,63.8424,19900.0
2012-09-10 13:30:00,92.34,92.38,92.18,92.2,20600.0,63.8493,63.877,63.7387,63.7525,20600.0
2012-09-10 14:00:00,92.2,92.37,92.19,92.31,32200.0,63.7525,63.8701,63.7456,63.8286,32200.0
2012-09-10 14:30:00,92.31,92.42,92.23,92.38,42900.0,63.8286,63.9046,63.7733,63.877,42900.0
2012-09-10 15:00:00,92.38,92.44,92.27,92.32,62900.0,63.877,63.9185,63.8009,63.8355,62900.0
2012-09-10 15:30:00,92.32,92.33,92.01,92.05,132500.0,63.8355,63.8424,63.6211,63.6488,132500.0
2012-09-11 09:30:00,92.0,92.16,91.83,92.05,82900.0,63.6142,63.7249,63.4967,63.6488,82900.0
2012-09-11 10:00:00,92.08,92.19,92.05,92.1,63900.0,63.6695,63.7456,63.6488,63.6834,63900.0
2012-09-11 10:30:00,92.1,92.26,92.01,92.22,49300.0,63.6834,63.794,63.6211,63.7663,49300.0
2012-09-11 11:00:00,92.22,92.3,92.19,92.28,36400.0,63.7663,63.8217,63.7456,63.8078,36400.0
2012-09-11 11:30:00,92.28,92.3,92.2,92.3,43100.0,63.8078,63.8217,63.7525,63.8217,43100.0
2012-09-11 12:00:00,92.3,92.36,92.24,92.36,35400.0,63.8217,63.8632,63.7802,63.8632,35400.0
2012-09-11 12:30:00,92.36,92.39,92.31,92.37,31900.0,63.8632,63.8839,63.8286,63.8701,31900.0
2012-09-11 13:00:00,92.38,92.44,92.35,92.4,108600.0,63.877,63.9185,63.8562,63.8908,108600.0
2012-09-11 13:30:00,92.4,92.5,92.4,92.44,46100.0,63.8908,63.96,63.8908,63.9185,46100.0
2012-09-11 14:00:00,92.44,92.48,92.39,92.47,37100.0,63.9185,63.9461,63.8839,63.9392,37100.0
2012-09-11 14:30:00,92.46,92.46,92.32,92.33,31900.0,63.9323,63.9323,63.8355,63.8424,31900.0
2012-09-11 15:00:00,92.34,92.41,92.29,92.36,69800.0,63.8493,63.8977,63.8148,63.8632,69800.0
2012-09-11 15:30:00,92.37,92.41,92.2,92.25,146700.0,63.8701,63.8977,63.7525,63.7871,146700.0
2012-09-12 09:30:00,92.42,92.85,92.35,92.82,121800.0,63.9046,64.202,63.8562,64.1812,121800.0
2012-09-12 10:00:00,92.82,92.94,92.77,92.77,62600.0,64.1812,64.2642,64.1467,64.1467,62600.0
2012-09-12 10:30:00,92.77,92.88,92.67,92.84,60000.0,64.1467,64.2227,64.0775,64.1951,60000.0
2012-09-12 11:00:00,92.85,92.94,92.8,92.86,54300.0,64.202,64.2642,64.1674,64.2089,54300.0
2012-09-12 11:30:00,92.86,92.87,92.55,92.55,45300.0,64.2089,64.2158,63.9945,63.9945,45300.0
2012-09-12 12:00:00,92.56,92.68,92.48,92.68,59300.0,64.0014,64.0844,63.9461,64.0844,59300.0
2012-09-12 12:30:00,92.68,92.77,92.56,92.59,81100.0,64.0844,64.1467,64.0014,64.0222,81100.0
2012-09-12 13:00:00,92.6,92.66,92.46,92.51,47600.0,64.0291,64.0706,63.9323,63.9669,47600.0
2012-09-12 13:30:00,92.53,92.55,92.45,92.47,45700.0,63.9807,63.9945,63.9254,63.9392,45700.0
2012-09-12 14:00:00,92.48,92.57,92.42,92.5,74300.0,63.9461,64.0084,63.9046,63.96,74300.0
2012-09-12 14:30:00,92.51,92.51,92.33,92.4,79700.0,63.9669,63.9669,63.8424,63.8908,79700.0
2012-09-12 15:00:00,92.41,92.47,92.26,92.43,60100.0,63.8977,63.9392,63.794,63.9116,60100.0
2012-09-12 15:30:00,92.44,92.45,92.34,92.41,190500.0,63.9185,63.9254,63.8493,63.8977,190500.0
2012-09-13 09:30:00,92.3,92.52,92.18,92.34,95500.0,63.8217,63.9738,63.7387,63.8493,95500.0
2012-09-13 10:00:00,92.34,92.5,92.01,92.01,83400.0,63.8493,63.96,63.6211,63.6211,83400.0
2012-09-13 10:30:00,92.03,92.19,91.95,92.14,90900.0,63.635,63.7456,63.5797,63.711,90900.0
2012-09-13 11:00:00,92.14,92.28,92.14,92.25,35400.0,63.711,63.8078,63.711,63.7871,35400.0
2012-09-13 11:30:00,92.26,92.28,91.95,92.01,88300.0,63.794,63.8078,63.5797,63.6211,88300.0
2012-09-13 12:00:00,92.01,92.2,91.97,92.15,59700.0,63.6211,63.7525,63.5935,63.7179,59700.0
2012-09-13 12:30:00,92.11,92.72,92.01,92.48,93500.0,63.6903,64.1121,63.6211,63.9461,93500.0
2012-09-13 13:00:00,92.48,92.6,92.28,92.57,99400.0,63.9461,64.0291,63.8078,64.0084,99400.0
2012-09-13 13:30:00,92.58,92.74,92.56,92.72,70900.0,64.0153,64.1259,64.0014,64.1121,70900.0
2012-09-13 14:00:00,92.72,93.24,92.7,93.19,91300.0,64.1121,64.4716,64.0982,64.4371,91300.0
2012-09-13 14:30:00,93.2,93.22,93.08,93.21,59500.0,64.444,64.4578,64.361,64.4509,59500.0
2012-09-13 15:00:00,93.2,93.38,93.15,93.23,76800.0,64.444,64.5684,64.4094,64.4647,76800.0
2012-09-13 15:30:00,93.23,93.45,93.04,93.13,270100.0,64.4647,64.6168,64.3333,64.3956,270100.0
2012-09-14 09:30:00,93.14,93.2,92.02,92.97,332600.0,64.4025,64.444,63.6281,64.2849,332600.0
2012-09-14 10:00:00,92.97,93.14,92.73,92.91,287600.0,64.2849,64.4025,64.119,64.2435,287600.0
2012-09-14 10:30:00,92.91,92.95,92.47,92.54,166900.0,64.2435,64.2711,63.9392,63.9876,166900.0
2012-09-14 11:00:00,92.53,92.67,92.44,92.63,98200.0,63.9807,64.0775,63.9185,64.0498,98200.0
2012-09-14 11:30:00,92.63,92.7,92.49,92.56,123900.0,64.0498,64.0982,63.953,64.0014,123900.0
2012-09-14 12:00:00,92.57,92.82,92.54,92.78,76200.0,64.0084,64.1812,63.9876,64.1536,76200.0
2012-09-14 12:30:00,92.79,92.81,92.6,92.6,54000.0,64.1605,64.1743,64.0291,64.0291,54000.0
2012-09-14 13:00:00,92.58,92.66,92.39,92.41,47500.0,64.0153,64.0706,63.8839,63.8977,47500.0
2012-09-14 13:30:00,92.4,92.51,92.37,92.47,72600.0,63.8908,63.9669,63.8701,63.9392,72600.0
2012-09-14 14:00:00,92.48,92.53,92.39,92.51,49600.0,63.9461,63.9807,63.8839,63.9669,49600.0
2012-09-14 14:30:00,92.51,92.62,92.42,92.57,72900.0,63.9669,64.0429,63.9046,64.0084,72900.0
2012-09-14 15:00:00,92.54,92.54,92.23,92.3,69900.0,63.9876,63.9876,63.7733,63.8217,69900.0
2012-09-14 15:30:00,92.33,92.52,92.27,92.52,163300.0,63.8424,63.9738,63.8009,63.9738,163300.0
2012-09-17 09:30:00,92.29,92.9,92.26,92.9,112200.0,63.8148,64.2365,63.794,64.2365,112200.0
2012-09-17 10:00:00,92.9,92.95,92.65,92.72,79400.0,64.2365,64.2711,64.0637,64.1121,79400.0
2012-09-17 10:30:00,92.69,92.72,92.49,92.5,63900.0,64.0913,64.1121,63.953,63.96,63900.0
2012-09-17 11:00:00,92.5,92.66,92.32,92.32,76900.0,63.96,64.0706,63.8355,63.8355,76900.0
2012-09-17 11:30:00,92.33,92.59,92.28,92.52,59900.0,63.8424,64.0222,63.8078,63.9738,59900.0
2012-09-17 12:00:00,92.52,92.55,92.39,92.45,45200.0,63.9738,63.9945,63.8839,63.9254,45200.0
2012-09-17 12:30:00,92.45,92.45,92.36,92.36,30800.0,63.9254,63.9254,63.8632,63.8632,30800.0
2012-09-17 13:00:00,92.36,92.45,92.35,92.43,35900.0,63.8632,63.9254,63.8562,63.9116,35900.0
2012-09-17 13:30:00,92.43,92.43,92.27,92.31,38100.0,63.9116,63.9116,63.8009,63.8286,38100.0
2012-09-17 14:00:00,92.3,92.39,92.21,92.28,71900.0,63.8217,63.8839,63.7594,63.8078,71900.0
2012-09-17 14:30:00,92.29,92.3,92.18,92.24,56500.0,63.8148,63.8217,63.7387,63.7802,56500.0
2012-09-17 15:00:00,92.23,92.26,92.08,92.12,73200.0,63.7733,63.794,63.6695,63.6972,73200.0
2012-09-17 15:30:00,92.12,92.21,92.0,92.21,174800.0,63.6972,63.7594,63.6142,63.7594,174800.0
2012-09-18 09:30:00,91.93,92.09,91.22,91.28,162400.0,63.5658,63.6765,63.0749,63.1164,162400.0
2012-09-18 10:00:00,91.3,91.39,91.14,91.16,138600.0,63.1302,63.1924,63.0196,63.0334,138600.0
2012-09-18 10:30:00,91.16,91.57,91.06,91.57,118000.0,63.0334,63.3169,62.9643,63.3169,118000.0
2012-09-18 11:00:00,91.58,91.71,91.56,91.59,86200.0,63.3238,63.4137,63.31,63.3307,86200.0
2012-09-18 11:30:00,91.59,91.59,91.3,91.31,81800.0,63.3307,63.3307,63.1302,63.1371,81800.0
2012-09-18 12:00:00,91.35,91.58,91.35,91.51,50200.0,63.1648,63.3238,63.1648,63.2754,50200.0
2012-09-18 12:30:00,91.53,91.65,91.53,91.62,30200.0,63.2892,63.3722,63.2892,63.3515,30200.0
2012-09-18 13:00:00,91.62,91.64,91.54,91.57,43600.0,63.3515,63.3653,63.2962,63.3169,43600.0
2012-09-18 13:30:00,91.59,91.62,91.5,91.58,64900.0,63.3307,63.3515,63.2685,63.3238,64900.0
2012-09-18 14:00:00,91.57,91.68,91.53,91.57,49600.0,63.3169,63.393,63.2892,63.3169,49600.0
2012-09-18 14:30:00,91.57,91.68,91.56,91.64,44600.0,63.3169,63.393,63.31,63.3653,44600.0
2012-09-18 15:00:00,91.64,91.7,91.62,91.68,67000.0,63.3653,63.4068,63.3515,63.393,67000.0
2012-09-18 15:30:00,91.67,91.77,91.55,91.77,237200.0,63.386,63.4552,63.3031,63.4552,237200.0
2012-09-19 09:30:00,91.72,91.93,91.56,91.64,128200.0,63.4206,63.5658,63.31,63.3653,128200.0
2012-09-19 10:00:00,91.65,91.93,91.62,91.76,58600.0,63.3722,63.5658,63.3515,63.4483,58600.0
2012-09-19 10:30:00,91.76,91.81,91.67,91.69,69400.0,63.4483,63.4829,63.386,63.3999,69400.0
2012-09-19 11:00:00,91.7,91.75,91.64,91.66,91400.0,63.4068,63.4414,63.3653,63.3791,91400.0
2012-09-19 11:30:00,91.66,91.86,91.66,91.79,49300.0,63.3791,63.5174,63.3791,63.469,49300.0
2012-09-19 12:00:00,91.77,91.91,91.77,91.91,58500.0,63.4552,63.552,63.4552,63.552,58500.0
2012-09-19 12:30:00,91.91,92.08,91.9,92.05,66700.0,63.552,63.6695,63.5451,63.6488,66700.0
2012-09-19 13:00:00,92.05,92.08,91.99,92.01,49500.0,63.6488,63.6695,63.6073,63.6211,49500.0
2012-09-19 13:30:00,92.02,92.09,92.0,92.03,47100.0,63.6281,63.6765,63.6142,63.635,47100.0
2012-09-19 14:00:00,92.03,92.23,92.03,92.17,47500.0,63.635,63.7733,63.635,63.7318,47500.0
2012-09-19 14:30:00,92.18,92.22,92.12,92.21,66200.0,63.7387,63.7663,63.6972,63.7594,66200.0
2012-09-19 15:00:00,92.2,92.24,92.1,92.22,84200.0,63.7525,63.7802,63.6834,63.7663,84200.0
2012-09-19 15:30:00,92.22,92.35,92.13,92.24,215700.0,63.7663,63.8562,63.7041,63.7802,215700.0
2012-09-20 09:30:00,91.73,91.89,91.42,91.69,140600.0,63.4275,63.5382,63.2132,63.3999,140600.0
2012-09-20 10:00:00,91.71,91.79,91.44,91.45,99200.0,63.4137,63.469,63.227,63.2339,99200.0
2012-09-20 10:30:00,91.45,91.61,91.31,91.48,159000.0,63.2339,63.3446,63.1371,63.2547,159000.0
2012-09-20 11:00:00,91.49,91.56,91.29,91.33,85900.0,63.2616,63.31,63.1233,63.151,85900.0
2012-09-20 11:30:00,91.35,91.41,91.28,91.35,135300.0,63.1648,63.2063,63.1164,63.1648,135300.0
2012-09-20 12:00:00,91.35,91.46,91.34,91.4,166300.0,63.1648,63.2408,63.1579,63.1994,166300.0
2012-09-20 12:30:00,91.4,91.41,91.12,91.25,60800.0,63.1994,63.2063,63.0057,63.0956,60800.0
2012-09-20 13:00:00,91.24,91.26,91.15,91.22,53600.0,63.0887,63.1025,63.0265,63.0749,53600.0
2012-09-20 13:30:00,91.23,91.36,91.22,91.29,69600.0,63.0818,63.1717,63.0749,63.1233,69600.0
2012-09-20 14:00:00,91.28,91.42,91.26,91.34,69600.0,63.1164,63.2132,63.1025,63.1579,69600.0
2012-09-20 14:30:00,91.33,91.39,91.22,91.34,60400.0,63.151,63.1924,63.0749,63.1579,60400.0
2012-09-20 15:00:00,91.35,91.41,91.3,91.38,77700.0,63.1648,63.2063,63.1302,63.1855,77700.0
2012-09-20 15:30:00,91.38,91.39,91.16,91.18,269100.0,63.1855,63.1924,63.0334,63.0472,269100.0
2012-09-21 09:30:00,91.35,91.37,91.05,91.35,440200.0,63.1648,63.1786,62.9573,63.1648,440200.0
2012-09-21 10:00:00,91.35,91.36,91.29,91.3,151000.0,63.1648,63.1717,63.1233,63.1302,151000.0
2012-09-21 10:30:00,91.3,91.34,91.24,91.27,107600.0,63.1302,63.1579,63.0887,63.1095,107600.0
2012-09-21 11:00:00,91.27,91.51,91.27,91.49,206100.0,63.1095,63.2754,63.1095,63.2616,206100.0
2012-09-21 11:30:00,91.5,91.74,91.5,91.66,70900.0,63.2685,63.4344,63.2685,63.3791,70900.0
2012-09-21 12:00:00,91.65,91.68,91.5,91.52,70400.0,63.3722,63.393,63.2685,63.2823,70400.0
2012-09-21 12:30:00,91.53,91.6,91.51,91.56,94700.0,63.2892,63.3376,63.2754,63.31,94700.0
2012-09-21 13:00:00,91.56,91.62,91.53,91.6,70500.0,63.31,63.3515,63.2892,63.3376,70500.0
2012-09-21 13:30:00,91.61,91.65,91.51,91.55,97900.0,63.3446,63.3722,63.2754,63.3031,97900.0
2012-09-21 14:00:00,91.57,91.62,91.5,91.56,83100.0,63.3169,63.3515,63.2685,63.31,83100.0
2012-09-21 14:30:00,91.56,91.6,91.47,91.55,82600.0,63.31,63.3376,63.2478,63.3031,82600.0
2012-09-21 15:00:00,91.54,91.56,91.44,91.52,144500.0,63.2962,63.31,63.227,63.2823,144500.0
2012-09-21 15:30:00,91.52,91.61,91.32,91.32,479600.0,63.2823,63.3446,63.144,63.144,479600.0
2012-09-24 09:30:00,91.35,91.49,90.39,90.52,174900.0,63.1648,63.2616,62.501,62.5909,174900.0
2012-09-24 10:00:00,90.55,90.72,90.46,90.65,101800.0,62.6116,62.7292,62.5494,62.6808,101800.0
2012-09-24 10:30:00,90.65,90.82,90.6,90.66,68000.0,62.6808,62.7983,62.6462,62.6877,68000.0
2012-09-24 11:00:00,90.63,90.7,90.48,90.55,80900.0,62.6669,62.7153,62.5632,62.6116,80900.0
2012-09-24 11:30:00,90.54,90.73,90.51,90.71,50100.0,62.6047,62.7361,62.584,62.7222,50100.0
2012-09-24 12:00:00,90.7,90.71,90.47,90.49,82100.0,62.7153,62.7222,62.5563,62.5701,82100.0
2012-09-24 12:30:00,90.48,90.49,90.39,90.41,88700.0,62.5632,62.5701,62.501,62.5148,88700.0
2012-09-24 13:00:00,90.43,90.67,90.42,90.64,44000.0,62.5286,62.6946,62.5217,62.6738,44000.0
2012-09-24 13:30:00,90.63,90.78,90.6,90.77,111000.0,62.6669,62.7706,62.6462,62.7637,111000.0
2012-09-24 14:00:00,90.76,90.98,90.76,90.97,54200.0,62.7568,62.9089,62.7568,62.902,54200.0
2012-09-24 14:30:00,90.98,91.23,90.96,91.15,135100.0,62.9089,63.0818,62.8951,63.0265,135100.0
2012-09-24 15:00:00,91.13,91.14,91.0,91.14,75200.0,63.0127,63.0196,62.9228,63.0196,75200.0
2012-09-24 15:30:00,91.14,91.15,90.88,91.04,248500.0,63.0196,63.0265,62.8398,62.9504,248500.0
2012-09-25 09:30:00,91.2,91.39,91.05,91.3,114200.0,63.0611,63.1924,62.9573,63.1302,114200.0
2012-09-25 10:00:00,91.32,91.58,91.32,91.45,89000.0,63.144,63.3238,63.144,63.2339,89000.0
2012-09-25 10:30:00,91.45,91.47,91.29,91.38,53500.0,63.2339,63.2478,63.1233,63.1855,53500.0
2012-09-25 11:00:00,91.38,91.54,91.33,91.52,64900.0,63.1855,63.2962,63.151,63.2823,64900.0
2012-09-25 11:30:00,91.54,91.58,91.41,91.52,104000.0,63.2962,63.3238,63.2063,63.2823,104000.0
2012-09-25 12:00:00,91.52,91.56,91.45,91.5,124600.0,63.2823,63.31,63.2339,63.2685,124600.0
2012-09-25 12:30:00,91.5,91.66,91.47,91.66,149700.0,63.2685,63.3791,63.2478,63.3791,149700.0
2012-09-25 13:00:00,91.66,91.81,91.56,91.73,110300.0,63.3791,63.4829,63.31,63.4275,110300.0
2012-09-25 13:30:00,91.73,91.87,91.64,91.81,95400.0,63.4275,63.5243,63.3653,63.4829,95400.0
2012-09-25 14:00:00,91.81,91.9,91.66,91.74,99900.0,63.4829,63.5451,63.3791,63.4344,99900.0
2012-09-25 14:30:00,91.73,91.73,91.55,91.59,106000.0,63.4275,63.4275,63.3031,63.3307,106000.0
2012-09-25 15:00:00,91.59,91.66,91.43,91.51,191800.0,63.3307,63.3791,63.2201,63.2754,191800.0
2012-09-25 15:30:00,91.51,91.55,91.4,91.51,370100.0,63.2754,63.3031,63.1994,63.2754,370100.0
2012-09-26 09:30:00,91.49,92.67,91.49,92.42,232400.0,63.2616,64.0775,63.2616,63.9046,232400.0
2012-09-26 10:00:00,92.44,92.53,92.23,92.35,82600.0,63.9185,63.9807,63.7733,63.8562,82600.0
2012-09-26 10:30:00,92.36,92.39,92.05,92.26,70300.0,63.8632,63.8839,63.6488,63.794,70300.0
2012-09-26 11:00:00,92.26,92.33,92.21,92.29,57000.0,63.794,63.8424,63.7594,63.8148,57000.0
2012-09-26 11:30:00,92.29,92.33,92.14,92.26,53900.0,63.8148,63.8424,63.711,63.794,53900.0
2012-09-26 12:00:00,92.27,92.29,92.03,92.06,47300.0,63.8009,63.8148,63.635,63.6557,47300.0
2012-09-26 12:30:00,92.06,92.16,92.02,92.14,50800.0,63.6557,63.7249,63.6281,63.711,50800.0
2012-09-26 13:00:00,92.16,92.34,92.13,92.23,48600.0,63.7249,63.8493,63.7041,63.7733,48600.0
2012-09-26 13:30:00,92.23,92.23,92.08,92.1,37400.0,63.7733,63.7733,63.6695,63.6834,37400.0
2012-09-26 14:00:00,92.1,92.31,92.1,92.2,101900.0,63.6834,63.8286,63.6834,63.7525,101900.0
2012-09-26 14:30:00,92.2,92.32,92.12,92.31,66900.0,63.7525,63.8355,63.6972,63.8286,66900.0
2012-09-26 15:00:00,92.31,92.31,92.12,92.18,70700.0,63.8286,63.8286,63.6972,63.7387,70700.0
2012-09-26 15:30:00,92.18,92.23,91.87,91.91,175000.0,63.7387,63.7733,63.5243,63.552,175000.0
2012-09-27 09:30:00,92.18,92.34,91.73,91.83,180200.0,63.7387,63.8493,63.4275,63.4967,180200.0
2012-09-27 10:00:00,91.82,91.86,91.57,91.6,52400.0,63.4898,63.5174,63.3169,63.3376,52400.0
2012-09-27 10:30:00,91.6,91.67,91.47,91.48,84900.0,63.3376,63.386,63.2478,63.2547,84900.0
2012-09-27 11:00:00,91.47,91.59,91.43,91.53,83200.0,63.2478,63.3307,63.2201,63.2892,83200.0
2012-09-27 11:30:00,91.54,91.88,91.47,91.84,58900.0,63.2962,63.5313,63.2478,63.5036,58900.0
2012-09-27 12:00:00,91.84,91.97,91.75,91.8,70900.0,63.5036,63.5935,63.4414,63.4759,70900.0
2012-09-27 12:30:00,91.82,91.86,91.7,91.77,114100.0,63.4898,63.5174,63.4068,63.4552,114100.0
2012-09-27 13:00:00,91.73,91.92,91.73,91.89,93400.0,63.4275,63.5589,63.4275,63.5382,93400.0
2012-09-27 13:30:00,91.88,92.26,91.88,92.26,82100.0,63.5313,63.794,63.5313,63.794,82100.0
2012-09-27 14:00:00,92.26,92.39,92.22,92.35,76900.0,63.794,63.8839,63.7663,63.8562,76900.0
2012-09-27 14:30:00,92.37,92.4,92.31,92.35,97200.0,63.8701,63.8908,63.8286,63.8562,97200.0
2012-09-27 15:00:00,92.35,92.37,92.3,92.36,117600.0,63.8562,63.8701,63.8217,63.8632,117600.0
2012-09-27 15:30:00,92.35,92.5,92.34,92.46,206900.0,63.8562,63.96,63.8493,63.9323,206900.0
2012-09-28 09:30:00,92.28,92.42,92.08,92.41,136700.0,63.8078,63.9046,63.6695,63.8977,136700.0
2012-09-28 10:00:00,92.42,92.83,92.32,92.41,137000.0,63.9046,64.1881,63.8355,63.8977,137000.0
2012-09-28 10:30:00,92.43,92.71,92.42,92.61,76000.0,63.9116,64.1052,63.9046,64.036,76000.0
2012-09-28 11:00:00,92.62,92.62,92.47,92.57,88300.0,64.0429,64.0429,63.9392,64.0084,88300.0
2012-09-28 11:30:00,92.57,92.76,92.57,92.76,71400.0,64.0084,64.1397,64.0084,64.1397,71400.0
2012-09-28 12:00:00,92.74,93.07,92.7,92.92,140400.0,64.1259,64.3541,64.0982,64.2504,140400.0
2012-09-28 12:30:00,92.94,93.1,92.88,93.09,58200.0,64.2642,64.3748,64.2227,64.3679,58200.0
2012-09-28 13:00:00,93.09,93.18,93.06,93.16,68000.0,64.3679,64.4302,64.3472,64.4163,68000.0
2012-09-28 13:30:00,93.16,93.55,93.16,93.54,75700.0,64.4163,64.686,64.4163,64.6791,75700.0
2012-09-28 14:00:00,93.53,93.56,93.36,93.42,113800.0,64.6722,64.6929,64.5546,64.5961,113800.0
2012-09-28 14:30:00,93.42,93.42,93.16,93.36,109600.0,64.5961,64.5961,64.4163,64.5546,109600.0
2012-09-28 15:00:00,93.37,93.4,93.18,93.26,99200.0,64.5615,64.5823,64.4302,64.4855,99200.0
2012-09-28 15:30:00,93.25,93.7,93.18,93.38,356900.0,64.4786,64.7897,64.4302,64.5684,356900.0
2012-10-01 09:30:00,93.37,93.67,93.06,93.15,237200.0,64.5615,64.769,64.3472,64.4094,237200.0
2012-10-01 10:00:00,93.18,93.93,93.18,93.92,174500.0,64.4302,64.9487,64.4302,64.9418,174500.0
2012-10-01 10:30:00,93.93,93.94,93.24,93.31,156600.0,64.9487,64.9557,64.4716,64.52,156600.0
2012-10-01 11:00:00,93.32,93.63,93.31,93.57,98600.0,64.527,64.7413,64.52,64.6998,98600.0
2012-10-01 11:30:00,93.58,93.71,93.52,93.67,46600.0,64.7067,64.7966,64.6652,64.769,46600.0
2012-10-01 12:00:00,93.69,93.95,93.69,93.91,53200.0,64.7828,64.9626,64.7828,64.9349,53200.0
2012-10-01 12:30:00,93.91,93.98,93.65,93.75,66300.0,64.9349,64.9833,64.7551,64.8243,66300.0
2012-10-01 13:00:00,93.75,93.78,93.42,93.49,55200.0,64.8243,64.845,64.5961,64.6445,55200.0
2012-10-01 13:30:00,93.51,93.83,93.46,93.79,137600.0,64.6583,64.8796,64.6238,64.8519,137600.0
2012-10-01 14:00:00,93.79,93.82,93.57,93.66,67100.0,64.8519,64.8727,64.6998,64.7621,67100.0
2012-10-01 14:30:00,93.68,93.73,93.56,93.58,79700.0,64.7759,64.8105,64.6929,64.7067,79700.0
2012-10-01 15:00:00,93.57,93.57,93.16,93.31,134900.0,64.6998,64.6998,64.4163,64.52,134900.0
2012-10-01 15:30:00,93.31,93.44,93.19,93.42,245100.0,64.52,64.6099,64.4371,64.5961,245100.0
2012-10-02 09:30:00,93.55,93.7,93.12,93.27,109900.0,64.686,64.7897,64.3887,64.4924,109900.0
2012-10-02 10:00:00,93.24,93.26,92.74,92.88,95400.0,64.4716,64.4855,64.1259,64.2227,95400.0
2012-10-02 10:30:00,92.87,93.02,92.56,92.57,116900.0,64.2158,64.3195,64.0014,64.0084,116900.0
2012-10-02 11:00:00,92.56,92.62,92.47,92.52,140800.0,64.0014,64.0429,63.9392,63.9738,140800.0
2012-10-02 11:30:00,92.52,92.63,92.28,92.5,94400.0,63.9738,64.0498,63.8078,63.96,94400.0
2012-10-02 12:00:00,92.48,92.64,92.45,92.62,54900.0,63.9461,64.0568,63.9254,64.0429,54900.0
2012-10-02 12:30:00,92.62,92.64,92.52,92.56,40900.0,64.0429,64.0568,63.9738,64.0014,40900.0
2012-10-02 13:00:00,92.56,92.6,92.5,92.52,49500.0,64.0014,64.0291,63.96,63.9738,49500.0
2012-10-02 13:30:00,92.54,92.71,92.48,92.63,43900.0,63.9876,64.1052,63.9461,64.0498,43900.0
2012-10-02 14:00:00,92.64,92.83,92.64,92.75,71100.0,64.0568,64.1881,64.0568,64.1328,71100.0
2012-10-02 14:30:00,92.73,92.92,92.73,92.85,46700.0,64.119,64.2504,64.119,64.202,46700.0
2012-10-02 15:00:00,92.83,93.03,92.78,93.0,120300.0,64.1881,64.3264,64.1536,64.3057,120300.0
2012-10-02 15:30:00,93.0,93.19,92.95,93.16,270300.0,64.3057,64.4371,64.2711,64.4163,270300.0
2012-10-03 09:30:00,93.28,93.42,92.96,93.05,71200.0,64.4993,64.5961,64.278,64.3403,71200.0
2012-10-03 10:00:00,93.17,93.27,92.92,93.22,77800.0,64.4232,64.4924,64.2504,64.4578,77800.0
2012-10-03 10:30:00,93.24,93.28,93.1,93.12,97500.0,64.4716,64.4993,64.3748,64.3887,97500.0
2012-10-03 11:00:00,93.13,93.45,93.13,93.42,53900.0,64.3956,64.6168,64.3956,64.5961,53900.0
2012-10-03 11:30:00,93.39,93.65,93.39,93.48,50500.0,64.5754,64.7551,64.5754,64.6376,50500.0
2012-10-03 12:00:00,93.47,93.48,93.19,93.25,61400.0,64.6307,64.6376,64.4371,64.4786,61400.0
2012-10-03 12:30:00,93.25,93.36,93.23,93.36,45800.0,64.4786,64.5546,64.4647,64.5546,45800.0
2012-10-03 13:00:00,93.35,93.41,93.33,93.37,35600.0,64.5477,64.5892,64.5339,64.5615,35600.0
2012-10-03 13:30:00,93.38,93.4,93.06,93.13,49300.0,64.5684,64.5823,64.3472,64.3956,49300.0
2012-10-03 14:00:00,93.14,93.15,92.83,92.89,77200.0,64.4025,64.4094,64.1881,64.2296,77200.0
2012-10-03 14:30:00,92.9,93.05,92.89,92.99,78900.0,64.2365,64.3403,64.2296,64.2988,78900.0
2012-10-03 15:00:00,92.99,93.07,92.85,93.03,117500.0,64.2988,64.3541,64.202,64.3264,117500.0
2012-10-03 15:30:00,93.04,93.1,92.93,93.09,222100.0,64.3333,64.3748,64.2573,64.3679,222100.0
2012-10-04 09:30:00,93.58,94.09,93.5,94.05,213300.0,64.7067,65.0594,64.6514,65.0317,213300.0
2012-10-04 10:00:00,94.05,94.47,93.78,94.4,117300.0,65.0317,65.3221,64.845,65.2737,117300.0
2012-10-04 10:30:00,94.41,94.59,94.27,94.36,67000.0,65.2806,65.4051,65.1838,65.2461,67000.0
2012-10-04 11:00:00,94.37,94.39,94.06,94.16,55600.0,65.253,65.2668,65.0386,65.1078,55600.0
2012-10-04 11:30:00,94.14,94.18,94.03,94.18,48300.0,65.094,65.1216,65.0179,65.1216,48300.0
2012-10-04 12:00:00,94.18,94.29,94.15,94.23,51700.0,65.1216,65.1977,65.1009,65.1562,51700.0
2012-10-04 12:30:00,94.24,94.32,94.15,94.23,44300.0,65.1631,65.2184,65.1009,65.1562,44300.0
2012-10-04 13:00:00,94.24,94.29,94.19,94.27,40900.0,65.1631,65.1977,65.1285,65.1838,40900.0
2012-10-04 13:30:00,94.26,94.35,94.2,94.35,35700.0,65.1769,65.2392,65.1354,65.2392,35700.0
2012-10-04 14:00:00,94.34,94.4,94.16,94.37,65100.0,65.2322,65.2737,65.1078,65.253,65100.0
2012-10-04 14:30:00,94.36,94.44,94.27,94.39,98400.0,65.2461,65.3014,65.1838,65.2668,98400.0
2012-10-04 15:00:00,94.38,94.42,94.28,94.38,89100.0,65.2599,65.2876,65.1908,65.2599,89100.0
2012-10-04 15:30:00,94.39,94.52,94.35,94.51,248700.0,65.2668,65.3567,65.2392,65.3498,248700.0
2012-10-05 09:30:00,94.8,94.9,94.57,94.69,145600.0,65.5503,65.6195,65.3913,65.4743,145600.0
2012-10-05 10:00:00,94.72,94.89,94.7,94.79,96600.0,65.495,65.6125,65.4812,65.5434,96600.0
2012-10-05 10:30:00,94.8,94.87,94.64,94.65,63600.0,65.5503,65.5987,65.4397,65.4466,63600.0
2012-10-05 11:00:00,94.65,94.66,94.38,94.41,132600.0,65.4466,65.4535,65.2599,65.2806,132600.0
2012-10-05 11:30:00,94.43,94.63,94.41,94.62,119200.0,65.2945,65.4328,65.2806,65.4259,119200.0
2012-10-05 12:00:00,94.61,94.77,94.5,94.54,52400.0,65.4189,65.5296,65.3429,65.3705,52400.0
2012-10-05 12:30:00,94.54,94.67,94.53,94.54,33500.0,65.3705,65.4604,65.3636,65.3705,33500.0
2012-10-05 13:00:00,94.54,94.56,94.43,94.46,45400.0,65.3705,65.3844,65.2945,65.3152,45400.0
2012-10-05 13:30:00,94.44,94.58,94.43,94.52,48000.0,65.3014,65.3982,65.2945,65.3567,48000.0
2012-10-05 14:00:00,94.51,94.65,94.5,94.56,70900.0,65.3498,65.4466,65.3429,65.3844,70900.0
2012-10-05 14:30:00,94.56,94.64,94.34,94.36,73400.0,65.3844,65.4397,65.2322,65.2461,73400.0
2012-10-05 15:00:00,94.35,94.4,94.18,94.32,83300.0,65.2392,65.2737,65.1216,65.2184,83300.0
2012-10-05 15:30:00,94.31,94.39,94.13,94.38,133800.0,65.2115,65.2668,65.087,65.2599,133800.0
2012-10-08 09:30:00,94.2,94.29,94.02,94.19,63400.0,65.1354,65.1977,65.011,65.1285,63400.0
2012-10-08 10:00:00,94.19,94.41,94.18,94.3,28200.0,65.1285,65.2806,65.1216,65.2046,28200.0
2012-10-08 10:30:00,94.3,94.59,94.25,94.32,63600.0,65.2046,65.4051,65.17,65.2184,63600.0
2012-10-08 11:00:00,94.31,94.44,94.16,94.22,34500.0,65.2115,65.3014,65.1078,65.1493,34500.0
2012-10-08 11:30:00,94.22,94.48,94.22,94.48,37700.0,65.1493,65.329,65.1493,65.329,37700.0
2012-10-08 12:00:00,94.47,94.48,94.17,94.21,48300.0,65.3221,65.329,65.1147,65.1424,48300.0
2012-10-08 12:30:00,94.23,94.36,94.21,94.32,30200.0,65.1562,65.2461,65.1424,65.2184,30200.0
2012-10-08 13:00:00,94.34,94.37,94.26,94.3,28800.0,65.2322,65.253,65.1769,65.2046,28800.0
2012-10-08 13:30:00,94.31,94.37,94.15,94.17,32100.0,65.2115,65.253,65.1009,65.1147,32100.0
2012-10-08 14:00:00,94.16,94.25,94.15,94.25,27500.0,65.1078,65.17,65.1009,65.17,27500.0
2012-10-08 14:30:00,94.25,94.25,94.02,94.12,32800.0,65.17,65.17,65.011,65.0801,32800.0
2012-10-08 15:00:00,94.13,94.19,94.08,94.1,47000.0,65.087,65.1285,65.0525,65.0663,47000.0
2012-10-08 15:30:00,94.1,94.12,94.0,94.01,105800.0,65.0663,65.0801,64.9971,65.0041,105800.0
2012-10-09 09:30:00,94.07,94.82,93.95,94.76,103200.0,65.0455,65.5641,64.9626,65.5227,103200.0
2012-10-09 10:00:00,94.75,94.79,94.55,94.63,51900.0,65.5157,65.5434,65.3774,65.4328,51900.0
2012-10-09 10:30:00,94.63,94.63,94.32,94.38,38400.0,65.4328,65.4328,65.2184,65.2599,38400.0
2012-10-09 11:00:00,94.37,94.37,94.0,94.01,29000.0,65.253,65.253,64.9971,65.0041,29000.0
2012-10-09 11:30:00,93.97,94.05,93.89,93.98,31900.0,64.9764,65.0317,64.9211,64.9833,31900.0
2012-10-09 12:00:00,94.0,94.16,93.84,93.91,37800.0,64.9971,65.1078,64.8865,64.9349,37800.0
2012-10-09 12:30:00,93.94,94.1,93.88,94.1,27600.0,64.9557,65.0663,64.9142,65.0663,27600.0
2012-10-09 13:00:00,94.1,94.17,94.02,94.14,26200.0,65.0663,65.1147,65.011,65.094,26200.0
2012-10-09 13:30:00,94.14,94.19,93.91,93.92,33300.0,65.094,65.1285,64.9349,64.9418,33300.0
2012-10-09 14:00:00,93.92,94.05,93.89,94.02,28300.0,64.9418,65.0317,64.9211,65.011,28300.0
2012-10-09 14:30:00,93.99,94.13,93.85,94.1,42600.0,64.9902,65.087,64.8934,65.0663,42600.0
2012-10-09 15:00:00,94.11,94.14,93.89,93.96,53700.0,65.0732,65.094,64.9211,64.9695,53700.0
2012-10-09 15:30:00,93.94,94.03,93.71,93.73,206400.0,64.9557,65.0179,64.7966,64.8105,206400.0
2012-10-10 09:30:00,93.82,93.82,93.18,93.43,114500.0,64.8727,64.8727,64.4302,64.603,114500.0
2012-10-10 10:00:00,93.42,93.49,93.27,93.41,60300.0,64.5961,64.6445,64.4924,64.5892,60300.0
2012-10-10 10:30:00,93.42,93.51,93.22,93.43,49900.0,64.5961,64.6583,64.4578,64.603,49900.0
2012-10-10 11:00:00,93.43,93.45,93.3,93.38,30000.0,64.603,64.6168,64.5131,64.5684,30000.0
2012-10-10 11:30:00,93.38,93.38,93.04,93.17,36300.0,64.5684,64.5684,64.3333,64.4232,36300.0
2012-10-10 12:00:00,93.16,93.26,93.11,93.2,35000.0,64.4163,64.4855,64.3817,64.444,35000.0
2012-10-10 12:30:00,93.21,93.21,92.93,92.93,31000.0,64.4509,64.4509,64.2573,64.2573,31000.0
2012-10-10 13:00:00,92.93,93.0,92.83,92.95,46800.0,64.2573,64.3057,64.1881,64.2711,46800.0
2012-10-10 13:30:00,92.93,93.0,92.78,92.83,40900.0,64.2573,64.3057,64.1536,64.1881,40900.0
2012-10-10 14:00:00,92.83,93.03,92.83,92.95,38900.0,64.1881,64.3264,64.1881,64.2711,38900.0
2012-10-10 14:30:00,92.95,92.99,92.69,92.69,46300.0,64.2711,64.2988,64.0913,64.0913,46300.0
2012-10-10 15:00:00,92.72,92.79,92.48,92.58,146300.0,64.1121,64.1605,63.9461,64.0153,146300.0
2012-10-10 15:30:00,92.57,92.73,92.48,92.72,252900.0,64.0084,64.119,63.9461,64.1121,252900.0
2012-10-11 09:30:00,93.19,93.31,93.03,93.22,58500.0,64.4371,64.52,64.3264,64.4578,58500.0
2012-10-11 10:00:00,93.24,93.4,93.2,93.27,30200.0,64.4716,64.5823,64.444,64.4924,30200.0
2012-10-11 10:30:00,93.27,93.44,93.08,93.36,34700.0,64.4924,64.6099,64.361,64.5546,34700.0
2012-10-11 11:00:00,93.37,93.42,93.11,93.18,37900.0,64.5615,64.5961,64.3817,64.4302,37900.0
2012-10-11 11:30:00,93.16,93.23,93.06,93.23,33000.0,64.4163,64.4647,64.3472,64.4647,33000.0
2012-10-11 12:00:00,93.22,93.29,93.12,93.23,20200.0,64.4578,64.5062,64.3887,64.4647,20200.0
2012-10-11 12:30:00,93.26,93.37,93.22,93.3,21400.0,64.4855,64.5615,64.4578,64.5131,21400.0
2012-10-11 13:00:00,93.28,93.38,93.2,93.28,16200.0,64.4993,64.5684,64.444,64.4993,16200.0
2012-10-11 13:30:00,93.3,93.3,93.05,93.11,16400.0,64.5131,64.5131,64.3403,64.3817,16400.0
2012-10-11 14:00:00,93.08,93.15,93.03,93.04,31400.0,64.361,64.4094,64.3264,64.3333,31400.0
2012-10-11 14:30:00,93.05,93.06,92.73,92.73,41900.0,64.3403,64.3472,64.119,64.119,41900.0
2012-10-11 15:00:00,92.74,93.05,92.71,93.05,55500.0,64.1259,64.3403,64.1052,64.3403,55500.0
2012-10-11 15:30:00,93.05,93.09,92.7,92.73,97300.0,64.3403,64.3679,64.0982,64.119,97300.0
2012-10-12 09:30:00,93.06,93.74,92.87,93.7,94300.0,64.3472,64.8174,64.2158,64.7897,94300.0
2012-10-12 10:00:00,93.72,93.89,93.53,93.6,78200.0,64.8035,64.9211,64.6722,64.7206,78200.0
2012-10-12 10:30:00,93.62,93.64,93.42,93.46,60700.0,64.7344,64.7482,64.5961,64.6238,60700.0
2012-10-12 11:00:00,93.46,93.48,93.1,93.15,41700.0,64.6238,64.6376,64.3748,64.4094,41700.0
2012-10-12 11:30:00,93.15,93.16,92.72,92.84,83600.0,64.4094,64.4163,64.1121,64.1951,83600.0
2012-10-12 12:00:00,92.85,92.91,92.81,92.89,49400.0,64.202,64.2435,64.1743,64.2296,49400.0
2012-10-12 12:30:00,92.9,92.97,92.85,92.97,24900.0,64.2365,64.2849,64.202,64.2849,24900.0
2012-10-12 13:00:00,92.96,93.02,92.85,92.86,26400.0,64.278,64.3195,64.202,64.2089,26400.0
2012-10-12 13:30:00,92.87,93.0,92.76,92.96,34600.0,64.2158,64.3057,64.1397,64.278,34600.0
2012-10-12 14:00:00,92.97,92.97,92.67,92.69,77100.0,64.2849,64.2849,64.0775,64.0913,77100.0
2012-10-12 14:30:00,92.69,92.85,92.5,92.78,76800.0,64.0913,64.202,63.96,64.1536,76800.0
2012-10-12 15:00:00,92.78,92.99,92.74,92.99,48300.0,64.1536,64.2988,64.1259,64.2988,48300.0
2012-10-12 15:30:00,92.99,93.05,92.91,92.96,134700.0,64.2988,64.3403,64.2435,64.278,134700.0
2012-10-15 09:30:00,92.75,92.94,92.6,92.63,145500.0,64.1328,64.2642,64.0291,64.0498,145500.0
2012-10-15 10:00:00,92.6,92.75,92.52,92.52,56600.0,64.0291,64.1328,63.9738,63.9738,56600.0
2012-10-15 10:30:00,92.52,92.71,92.45,92.52,47300.0,63.9738,64.1052,63.9254,63.9738,47300.0
2012-10-15 11:00:00,92.54,92.61,92.43,92.46,54300.0,63.9876,64.036,63.9116,63.9323,54300.0
2012-10-15 11:30:00,92.47,92.74,92.46,92.72,54500.0,63.9392,64.1259,63.9323,64.1121,54500.0
2012-10-15 12:00:00,92.71,92.78,92.58,92.69,94600.0,64.1052,64.1536,64.0153,64.0913,94600.0
2012-10-15 12:30:00,92.68,92.71,92.55,92.55,65100.0,64.0844,64.1052,63.9945,63.9945,65100.0
2012-10-15 13:00:00,92.55,92.68,92.55,92.59,38800.0,63.9945,64.0844,63.9945,64.0222,38800.0
2012-10-15 13:30:00,92.6,92.72,92.6,92.66,47300.0,64.0291,64.1121,64.0291,64.0706,47300.0
2012-10-15 14:00:00,92.66,92.72,92.59,92.61,56000.0,64.0706,64.1121,64.0222,64.036,56000.0
2012-10-15 14:30:00,92.61,92.65,92.42,92.46,97900.0,64.036,64.0637,63.9046,63.9323,97900.0
2012-10-15 15:00:00,92.46,92.52,92.44,92.47,85600.0,63.9323,63.9738,63.9185,63.9392,85600.0
2012-10-15 15:30:00,92.48,92.57,92.45,92.5,277200.0,63.9461,64.0084,63.9254,63.96,277200.0
2012-10-16 09:30:00,92.86,93.18,92.71,92.99,162800.0,64.2089,64.4302,64.1052,64.2988,162800.0
2012-10-16 10:00:00,93.0,93.12,92.95,93.08,85500.0,64.3057,64.3887,64.2711,64.361,85500.0
2012-10-16 10:30:00,93.08,93.4,93.05,93.06,71000.0,64.361,64.5823,64.3403,64.3472,71000.0
2012-10-16 11:00:00,93.07,93.13,93.05,93.11,54500.0,64.3541,64.3956,64.3403,64.3817,54500.0
2012-10-16 11:30:00,93.1,93.11,93.01,93.02,85200.0,64.3748,64.3817,64.3126,64.3195,85200.0
2012-10-16 12:00:00,93.02,93.03,92.95,92.98,99900.0,64.3195,64.3264,64.2711,64.2919,99900.0
2012-10-16 12:30:00,92.99,93.23,92.98,93.21,35700.0,64.2988,64.4647,64.2919,64.4509,35700.0
2012-10-16 13:00:00,93.21,93.39,93.21,93.32,36600.0,64.4509,64.5754,64.4509,64.527,36600.0
2012-10-16 13:30:00,93.33,93.41,93.33,93.36,38700.0,64.5339,64.5892,64.5339,64.5546,38700.0
2012-10-16 14:00:00,93.35,93.38,93.17,93.28,64200.0,64.5477,64.5684,64.4232,64.4993,64200.0
2012-10-16 14:30:00,93.29,93.31,93.08,93.09,75600.0,64.5062,64.52,64.361,64.3679,75600.0
2012-10-16 15:00:00,93.1,93.25,93.04,93.23,104300.0,64.3748,64.4786,64.3333,64.4647,104300.0
2012-10-16 15:30:00,93.25,93.41,93.21,93.37,178200.0,64.4786,64.5892,64.4509,64.5615,178200.0
2012-10-17 09:30:00,93.63,93.98,93.49,93.7,122300.0,64.7413,64.9833,64.6445,64.7897,122300.0
2012-10-17 10:00:00,93.69,93.8,93.62,93.7,45500.0,64.7828,64.8589,64.7344,64.7897,45500.0
2012-10-17 10:30:00,93.71,93.82,93.64,93.77,30300.0,64.7966,64.8727,64.7482,64.8381,30300.0
2012-10-17 11:00:00,93.77,93.79,93.57,93.61,36900.0,64.8381,64.8519,64.6998,64.7275,36900.0
2012-10-17 11:30:00,93.61,93.62,93.35,93.38,58400.0,64.7275,64.7344,64.5477,64.5684,58400.0
2012-10-17 12:00:00,93.39,93.52,93.27,93.33,43000.0,64.5754,64.6652,64.4924,64.5339,43000.0
2012-10-17 12:30:00,93.32,93.55,93.29,93.45,43500.0,64.527,64.686,64.5062,64.6168,43500.0
2012-10-17 13:00:00,93.47,93.5,93.39,93.48,39800.0,64.6307,64.6514,64.5754,64.6376,39800.0
2012-10-17 13:30:00,93.5,93.51,93.24,93.3,45300.0,64.6514,64.6583,64.4716,64.5131,45300.0
2012-10-17 14:00:00,93.33,93.62,93.33,93.6,98300.0,64.5339,64.7344,64.5339,64.7206,98300.0
2012-10-17 14:30:00,93.6,93.63,93.5,93.54,63100.0,64.7206,64.7413,64.6514,64.6791,63100.0
2012-10-17 15:00:00,93.55,93.69,93.54,93.64,76100.0,64.686,64.7828,64.6791,64.7482,76100.0
2012-10-17 15:30:00,93.64,93.68,93.46,93.58,151900.0,64.7482,64.7759,64.6238,64.7067,151900.0
2012-10-18 09:30:00,93.58,93.78,93.19,93.25,72900.0,64.7067,64.845,64.4371,64.4786,72900.0
2012-10-18 10:00:00,93.29,93.34,93.21,93.27,79500.0,64.5062,64.5408,64.4509,64.4924,79500.0
2012-10-18 10:30:00,93.27,93.56,93.26,93.38,80000.0,64.4924,64.6929,64.4855,64.5684,80000.0
2012-10-18 11:00:00,93.39,93.57,93.39,93.57,37600.0,64.5754,64.6998,64.5754,64.6998,37600.0
2012-10-18 11:30:00,93.55,93.68,93.5,93.66,50100.0,64.686,64.7759,64.6514,64.7621,50100.0
2012-10-18 12:00:00,93.67,93.7,93.56,93.66,36700.0,64.769,64.7897,64.6929,64.7621,36700.0
2012-10-18 12:30:00,93.67,93.79,93.6,93.76,55300.0,64.769,64.8519,64.7206,64.8312,55300.0
2012-10-18 13:00:00,93.77,93.84,93.72,93.81,41500.0,64.8381,64.8865,64.8035,64.8658,41500.0
2012-10-18 13:30:00,93.79,93.8,93.6,93.68,45700.0,64.8519,64.8589,64.7206,64.7759,45700.0
2012-10-18 14:00:00,93.67,94.05,93.66,93.91,60500.0,64.769,65.0317,64.7621,64.9349,60500.0
2012-10-18 14:30:00,93.9,93.9,93.72,93.87,50300.0,64.928,64.928,64.8035,64.9073,50300.0
2012-10-18 15:00:00,93.88,94.19,93.85,94.15,84500.0,64.9142,65.1285,64.8934,65.1009,84500.0
2012-10-18 15:30:00,94.16,94.4,94.08,94.31,331300.0,65.1078,65.2737,65.0525,65.2115,331300.0
2012-10-19 09:30:00,94.21,94.3,93.52,93.52,350700.0,65.1424,65.2046,64.6652,64.6652,350700.0
2012-10-19 10:00:00,93.51,93.72,93.39,93.65,61200.0,64.6583,64.8035,64.5754,64.7551,61200.0
2012-10-19 10:30:00,93.65,93.68,93.52,93.55,66900.0,64.7551,64.7759,64.6652,64.686,66900.0
2012-10-19 11:00:00,93.54,93.56,93.19,93.27,68100.0,64.6791,64.6929,64.4371,64.4924,68100.0
2012-10-19 11:30:00,93.28,93.32,93.19,93.23,53400.0,64.4993,64.527,64.4371,64.4647,53400.0
2012-10-19 12:00:00,93.24,93.3,93.06,93.09,46900.0,64.4716,64.5131,64.3472,64.3679,46900.0
2012-10-19 12:30:00,93.1,93.24,93.06,93.22,24500.0,64.3748,64.4716,64.3472,64.4578,24500.0
2012-10-19 13:00:00,93.21,93.3,93.12,93.14,38800.0,64.4509,64.5131,64.3887,64.4025,38800.0
2012-10-19 13:30:00,93.15,93.2,92.95,92.98,36600.0,64.4094,64.444,64.2711,64.2919,36600.0
2012-10-19 14:00:00,92.99,93.07,92.82,92.87,54800.0,64.2988,64.3541,64.1812,64.2158,54800.0
2012-10-19 14:30:00,92.86,92.92,92.77,92.9,67100.0,64.2089,64.2504,64.1467,64.2365,67100.0
2012-10-19 15:00:00,92.9,92.93,92.69,92.83,156000.0,64.2365,64.2573,64.0913,64.1881,156000.0
2012-10-19 15:30:00,92.83,92.96,92.79,92.9,249800.0,64.1881,64.278,64.1605,64.2365,249800.0
2012-10-22 09:30:00,92.65,92.75,92.08,92.69,58700.0,64.0637,64.1328,63.6695,64.0913,58700.0
2012-10-22 10:00:00,92.71,93.11,92.67,92.97,31100.0,64.1052,64.3817,64.0775,64.2849,31100.0
2012-10-22 10:30:00,92.96,92.96,92.71,92.82,25000.0,64.278,64.278,64.1052,64.1812,25000.0
2012-10-22 11:00:00,92.8,92.89,92.56,92.59,35100.0,64.1674,64.2296,64.0014,64.0222,35100.0
2012-10-22 11:30:00,92.59,92.9,92.57,92.74,22300.0,64.0222,64.2365,64.0084,64.1259,22300.0
2012-10-22 12:00:00,92.71,92.74,92.59,92.65,24800.0,64.1052,64.1259,64.0222,64.0637,24800.0
2012-10-22 12:30:00,92.67,92.68,92.51,92.65,28100.0,64.0775,64.0844,63.9669,64.0637,28100.0
2012-10-22 13:00:00,92.64,92.68,92.21,92.27,42200.0,64.0568,64.0844,63.7594,63.8009,42200.0
2012-10-22 13:30:00,92.25,92.33,92.06,92.16,55600.0,63.7871,63.8424,63.6557,63.7249,55600.0
2012-10-22 14:00:00,92.15,92.26,92.0,92.21,60700.0,63.7179,63.794,63.6142,63.7594,60700.0
2012-10-22 14:30:00,92.22,92.5,92.21,92.38,80900.0,63.7663,63.96,63.7594,63.877,80900.0
2012-10-22 15:00:00,92.38,92.5,92.26,92.48,48700.0,63.877,63.96,63.794,63.9461,48700.0
2012-10-22 15:30:00,92.47,92.77,92.37,92.72,156300.0,63.9392,64.1467,63.8701,64.1121,156300.0
2012-10-23 09:30:00,92.28,92.44,91.59,91.63,86400.0,63.8078,63.9185,63.3307,63.3584,86400.0
2012-10-23 10:00:00,91.63,91.69,91.5,91.54,71200.0,63.3584,63.3999,63.2685,63.2962,71200.0
2012-10-23 10:30:00,91.54,91.76,91.49,91.51,79000.0,63.2962,63.4483,63.2616,63.2754,79000.0
2012-10-23 11:00:00,91.51,91.6,91.39,91.47,74300.0,63.2754,63.3376,63.1924,63.2478,74300.0
2012-10-23 11:30:00,91.47,91.61,91.42,91.57,50000.0,63.2478,63.3446,63.2132,63.3169,50000.0
2012-10-23 12:00:00,91.57,91.61,91.51,91.58,105600.0,63.3169,63.3446,63.2754,63.3238,105600.0
2012-10-23 12:30:00,91.6,91.71,91.54,91.71,75000.0,63.3376,63.4137,63.2962,63.4137,75000.0
2012-10-23 13:00:00,91.71,91.98,91.67,91.93,58400.0,63.4137,63.6004,63.386,63.5658,58400.0
2012-10-23 13:30:00,91.9,91.97,91.8,91.87,50900.0,63.5451,63.5935,63.4759,63.5243,50900.0
2012-10-23 14:00:00,91.88,91.95,91.77,91.79,58900.0,63.5313,63.5797,63.4552,63.469,58900.0
2012-10-23 14:30:00,91.79,91.96,91.76,91.94,48800.0,63.469,63.5866,63.4483,63.5727,48800.0
2012-10-23 15:00:00,91.95,91.99,91.84,91.94,75000.0,63.5797,63.6073,63.5036,63.5727,75000.0
2012-10-23 15:30:00,91.95,92.1,91.87,91.97,296200.0,63.5797,63.6834,63.5243,63.5935,296200.0
2012-10-24 09:30:00,92.09,94.42,92.09,94.12,176400.0,63.6765,65.2876,63.6765,65.0801,176400.0
2012-10-24 10:00:00,94.13,94.78,94.08,94.67,271400.0,65.087,65.5365,65.0525,65.4604,271400.0
2012-10-24 10:30:00,94.67,94.84,94.56,94.73,138800.0,65.4604,65.578,65.3844,65.5019,138800.0
2012-10-24 11:00:00,94.73,94.76,94.35,94.66,185400.0,65.5019,65.5227,65.2392,65.4535,185400.0
2012-10-24 11:30:00,94.67,94.75,94.59,94.61,62300.0,65.4604,65.5157,65.4051,65.4189,62300.0
2012-10-24 12:00:00,94.61,94.88,94.61,94.84,70800.0,65.4189,65.6056,65.4189,65.578,70800.0
2012-10-24 12:30:00,94.84,94.94,94.8,94.86,63000.0,65.578,65.6471,65.5503,65.5918,63000.0
2012-10-24 13:00:00,94.84,94.96,94.81,94.85,89500.0,65.578,65.6609,65.5572,65.5849,89500.0
2012-10-24 13:30:00,94.85,94.85,94.67,94.67,62900.0,65.5849,65.5849,65.4604,65.4604,62900.0
2012-10-24 14:00:00,94.67,94.71,94.18,94.43,138300.0,65.4604,65.4881,65.1216,65.2945,138300.0
2012-10-24 14:30:00,94.41,94.42,93.93,93.95,140700.0,65.2806,65.2876,64.9487,64.9626,140700.0
2012-10-24 15:00:00,93.94,94.09,93.81,93.98,168900.0,64.9557,65.0594,64.8658,64.9833,168900.0
2012-10-24 15:30:00,93.98,94.04,93.79,93.94,296800.0,64.9833,65.0248,64.8519,64.9557,296800.0
2012-10-25 09:30:00,94.52,94.73,94.34,94.57,140400.0,65.3567,65.5019,65.2322,65.3913,140400.0
2012-10-25 10:00:00,94.55,94.58,94.29,94.34,75500.0,65.3774,65.3982,65.1977,65.2322,75500.0
2012-10-25 10:30:00,94.34,94.36,93.9,94.06,53400.0,65.2322,65.2461,64.928,65.0386,53400.0
2012-10-25 11:00:00,94.06,94.11,93.36,93.39,72700.0,65.0386,65.0732,64.5546,64.5754,72700.0
2012-10-25 11:30:00,93.39,93.43,92.81,93.15,82900.0,64.5754,64.603,64.1743,64.4094,82900.0
2012-10-25 12:00:00,93.13,93.18,92.97,93.1,44300.0,64.3956,64.4302,64.2849,64.3748,44300.0
2012-10-25 12:30:00,93.09,93.47,92.94,93.44,60300.0,64.3679,64.6307,64.2642,64.6099,60300.0
2012-10-25 13:00:00,93.46,93.57,93.21,93.3,44100.0,64.6238,64.6998,64.4509,64.5131,44100.0
2012-10-25 13:30:00,93.3,93.37,93.19,93.31,35200.0,64.5131,64.5615,64.4371,64.52,35200.0
2012-10-25 14:00:00,93.3,93.31,93.16,93.17,42300.0,64.5131,64.52,64.4163,64.4232,42300.0
2012-10-25 14:30:00,93.17,93.36,93.15,93.24,43500.0,64.4232,64.5546,64.4094,64.4716,43500.0
2012-10-25 15:00:00,93.25,93.3,93.12,93.13,82500.0,64.4786,64.5131,64.3887,64.3956,82500.0
2012-10-25 15:30:00,93.13,93.55,93.1,93.54,187800.0,64.3956,64.686,64.3748,64.6791,187800.0
2012-10-26 09:30:00,92.86,93.68,92.69,93.04,125900.0,64.2089,64.7759,64.0913,64.3333,125900.0
2012-10-26 10:00:00,93.05,93.25,93.04,93.09,125600.0,64.3403,64.4786,64.3333,64.3679,125600.0
2012-10-26 10:30:00,93.09,93.17,92.72,92.75,104500.0,64.3679,64.4232,64.1121,64.1328,104500.0
2012-10-26 11:00:00,92.75,92.85,92.57,92.63,68300.0,64.1328,64.202,64.0084,64.0498,68300.0
2012-10-26 11:30:00,92.63,92.69,92.36,92.5,78100.0,64.0498,64.0913,63.8632,63.96,78100.0
2012-10-26 12:00:00,92.5,92.56,92.26,92.5,126100.0,63.96,64.0014,63.794,63.96,126100.0
2012-10-26 12:30:00,92.5,92.54,92.28,92.54,62400.0,63.96,63.9876,63.8078,63.9876,62400.0
2012-10-26 13:00:00,92.52,92.61,92.38,92.61,78100.0,63.9738,64.036,63.877,64.036,78100.0
2012-10-26 13:30:00,92.61,92.73,92.51,92.55,68100.0,64.036,64.119,63.9669,63.9945,68100.0
2012-10-26 14:00:00,92.57,92.83,92.55,92.79,44700.0,64.0084,64.1881,63.9945,64.1605,44700.0
2012-10-26 14:30:00,92.79,92.86,92.59,92.7,56900.0,64.1605,64.2089,64.0222,64.0982,56900.0
2012-10-26 15:00:00,92.69,92.93,92.68,92.9,110100.0,64.0913,64.2573,64.0844,64.2365,110100.0
2012-10-26 15:30:00,92.89,92.95,92.67,92.83,254500.0,64.2296,64.2711,64.0775,64.1881,254500.0
2012-10-31 09:30:00,94.45,94.54,93.36,94.34,105600.0,65.3083,65.3705,64.5546,65.2322,105600.0
2012-10-31 10:00:00,94.31,94.47,94.07,94.2,80100.0,65.2115,65.3221,65.0455,65.1354,80100.0
2012-10-31 10:30:00,94.18,94.18,93.73,93.85,96600.0,65.1216,65.1216,64.8105,64.8934,96600.0
2012-10-31 11:00:00,93.85,93.89,93.31,93.31,54100.0,64.8934,64.9211,64.52,64.52,54100.0
2012-10-31 11:30:00,93.34,93.71,93.34,93.56,51200.0,64.5408,64.7966,64.5408,64.6929,51200.0
2012-10-31 12:00:00,93.48,93.51,93.03,93.11,78100.0,64.6376,64.6583,64.3264,64.3817,78100.0
2012-10-31 12:30:00,93.12,93.38,93.03,93.35,51000.0,64.3887,64.5684,64.3264,64.5477,51000.0
2012-10-31 13:00:00,93.36,93.62,93.31,93.56,34500.0,64.5546,64.7344,64.52,64.6929,34500.0
2012-10-31 13:30:00,93.55,93.82,93.55,93.81,40700.0,64.686,64.8727,64.686,64.8658,40700.0
2012-10-31 14:00:00,93.81,93.89,93.63,93.63,55500.0,64.8658,64.9211,64.7413,64.7413,55500.0
2012-10-31 14:30:00,93.6,93.73,93.6,93.71,59600.0,64.7206,64.8105,64.7206,64.7966,59600.0
2012-10-31 15:00:00,93.69,94.0,93.63,93.94,82400.0,64.7828,64.9971,64.7413,64.9557,82400.0
2012-10-31 15:30:00,93.92,94.03,93.37,93.67,211800.0,64.9418,65.0179,64.5615,64.769,211800.0
2012-11-01 09:30:00,93.77,94.47,93.66,94.23,110300.0,64.8381,65.3221,64.7621,65.1562,110300.0
2012-11-01 10:00:00,94.28,94.76,94.24,94.61,115900.0,65.1908,65.5227,65.1631,65.4189,115900.0
2012-11-01 10:30:00,94.6,94.86,94.49,94.5,66300.0,65.412,65.5918,65.336,65.3429,66300.0
2012-11-01 11:00:00,94.5,94.55,94.34,94.48,67700.0,65.3429,65.3774,65.2322,65.329,67700.0
2012-11-01 11:30:00,94.47,94.59,94.42,94.47,54400.0,65.3221,65.4051,65.2876,65.3221,54400.0
2012-11-01 12:00:00,94.46,94.5,94.3,94.39,61900.0,65.3152,65.3429,65.2046,65.2668,61900.0
2012-11-01 12:30:00,94.38,94.44,94.29,94.34,37000.0,65.2599,65.3014,65.1977,65.2322,37000.0
2012-11-01 13:00:00,94.3,94.31,94.13,94.2,48000.0,65.2046,65.2115,65.087,65.1354,48000.0
2012-11-01 13:30:00,94.2,94.3,94.16,94.18,33200.0,65.1354,65.2046,65.1078,65.1216,33200.0
2012-11-01 14:00:00,94.19,94.25,94.11,94.22,52000.0,65.1285,65.17,65.0732,65.1493,52000.0
2012-11-01 14:30:00,94.23,94.37,94.15,94.29,63200.0,65.1562,65.253,65.1009,65.1977,63200.0
2012-11-01 15:00:00,94.3,94.44,94.14,94.2,59400.0,65.2046,65.3014,65.094,65.1354,59400.0
2012-11-01 15:30:00,94.2,94.28,94.06,94.19,289000.0,65.1354,65.1908,65.0386,65.1285,289000.0
2012-11-02 09:30:00,94.5,94.8,94.33,94.45,71100.0,65.3429,65.5503,65.2253,65.3083,71100.0
2012-11-02 10:00:00,94.45,94.45,93.99,94.09,52000.0,65.3083,65.3083,64.9902,65.0594,52000.0
2012-11-02 10:30:00,94.13,94.31,94.0,94.13,36500.0,65.087,65.2115,64.9971,65.087,36500.0
2012-11-02 11:00:00,94.11,94.34,94.0,94.31,42100.0,65.0732,65.2322,64.9971,65.2115,42100.0
2012-11-02 11:30:00,94.31,94.39,94.1,94.16,35800.0,65.2115,65.2668,65.0663,65.1078,35800.0
2012-11-02 12:00:00,94.18,94.25,94.1,94.2,30200.0,65.1216,65.17,65.0663,65.1354,30200.0
2012-11-02 12:30:00,94.21,94.29,94.13,94.23,43300.0,65.1424,65.1977,65.087,65.1562,43300.0
2012-11-02 13:00:00,94.22,94.28,94.12,94.13,33500.0,65.1493,65.1908,65.0801,65.087,33500.0
2012-11-02 13:30:00,94.15,94.18,93.9,93.9,22400.0,65.1009,65.1216,64.928,64.928,22400.0
2012-11-02 14:00:00,93.9,94.08,93.8,94.01,49400.0,64.928,65.0525,64.8589,65.0041,49400.0
2012-11-02 14:30:00,93.99,94.0,93.6,93.75,44900.0,64.9902,64.9971,64.7206,64.8243,44900.0
2012-11-02 15:00:00,93.76,93.79,93.57,93.74,84600.0,64.8312,64.8519,64.6998,64.8174,84600.0
2012-11-02 15:30:00,93.74,93.84,93.5,93.71,289300.0,64.8174,64.8865,64.6514,64.7966,289300.0
2012-11-05 09:30:00,93.49,93.67,92.85,93.05,101500.0,64.6445,64.769,64.202,64.3403,101500.0
2012-11-05 10:00:00,93.04,93.31,92.95,93.13,64000.0,64.3333,64.52,64.2711,64.3956,64000.0
2012-11-05 10:30:00,93.18,93.31,93.12,93.16,66100.0,64.4302,64.52,64.3887,64.4163,66100.0
2012-11-05 11:00:00,93.17,93.24,93.1,93.23,101700.0,64.4232,64.4716,64.3748,64.4647,101700.0
2012-11-05 11:30:00,93.25,93.27,93.0,93.16,59900.0,64.4786,64.4924,64.3057,64.4163,59900.0
2012-11-05 12:00:00,93.17,93.37,93.14,93.37,59200.0,64.4232,64.5615,64.4025,64.5615,59200.0
2012-11-05 12:30:00,93.37,93.6,93.1,93.5,279400.0,64.5615,64.7206,64.3748,64.6514,279400.0
2012-11-05 13:00:00,93.49,93.73,93.48,93.73,77400.0,64.6445,64.8105,64.6376,64.8105,77400.0
2012-11-05 13:30:00,93.7,93.79,93.53,93.62,78600.0,64.7897,64.8519,64.6722,64.7344,78600.0
2012-11-05 14:00:00,93.63,93.76,93.56,93.75,77500.0,64.7413,64.8312,64.6929,64.8243,77500.0
2012-11-05 14:30:00,93.75,93.77,93.59,93.76,106600.0,64.8243,64.8381,64.7136,64.8312,106600.0
2012-11-05 15:00:00,93.76,93.91,93.74,93.89,135800.0,64.8312,64.9349,64.8174,64.9211,135800.0
2012-11-05 15:30:00,93.9,94.4,93.86,94.1,391900.0,64.928,65.2737,64.9003,65.0663,391900.0
2012-11-06 09:30:00,94.15,94.4,93.88,94.1,166900.0,65.1009,65.2737,64.9142,65.0663,166900.0
2012-11-06 10:00:00,94.08,94.23,93.98,94.16,141000.0,65.0525,65.1562,64.9833,65.1078,141000.0
2012-11-06 10:30:00,94.14,94.39,94.03,94.37,60300.0,65.094,65.2668,65.0179,65.253,60300.0
2012-11-06 11:00:00,94.37,94.59,94.25,94.59,47500.0,65.253,65.4051,65.17,65.4051,47500.0
2012-11-06 11:30:00,94.6,94.97,94.6,94.94,196900.0,65.412,65.6679,65.412,65.6471,196900.0
2012-11-06 12:00:00,94.95,95.72,94.93,95.72,288400.0,65.654,66.1865,65.6402,66.1865,288400.0
2012-11-06 12:30:00,95.65,95.65,95.42,95.44,65800.0,66.1381,66.1381,65.979,65.9928,65800.0
2012-11-06 13:00:00,95.42,95.64,95.41,95.58,54400.0,65.979,66.1311,65.9721,66.0897,54400.0
2012-11-06 13:30:00,95.6,95.92,95.59,95.83,66400.0,66.1035,66.3247,66.0966,66.2625,66400.0
2012-11-06 14:00:00,95.86,95.9,95.72,95.73,98200.0,66.2833,66.3109,66.1865,66.1934,98200.0
2012-11-06 14:30:00,95.73,95.78,95.6,95.6,124800.0,66.1934,66.2279,66.1035,66.1035,124800.0
2012-11-06 15:00:00,95.59,95.64,95.3,95.32,99700.0,66.0966,66.1311,65.896,65.9099,99700.0
2012-11-06 15:30:00,95.32,95.34,94.86,94.88,292400.0,65.9099,65.9237,65.5918,65.6056,292400.0
2012-11-07 09:30:00,92.49,93.37,91.59,91.69,464500.0,63.953,64.5615,63.3307,63.3999,464500.0
2012-11-07 10:00:00,91.68,91.89,90.68,90.69,414300.0,63.393,63.5382,62.7015,62.7084,414300.0
2012-11-07 10:30:00,90.69,91.01,90.22,90.26,327400.0,62.7084,62.9297,62.3834,62.4111,327400.0
2012-11-07 11:00:00,90.27,90.68,90.06,90.08,239100.0,62.418,62.7015,62.2728,62.2866,239100.0
2012-11-07 11:30:00,90.08,90.11,89.38,90.02,292700.0,62.2866,62.3074,61.8026,62.2451,292700.0
2012-11-07 12:00:00,90.06,90.17,89.9,89.91,185400.0,62.2728,62.3489,62.1622,62.1691,185400.0
2012-11-07 12:30:00,89.91,90.43,89.9,90.41,110900.0,62.1691,62.5286,62.1622,62.5148,110900.0
2012-11-07 13:00:00,90.41,90.76,90.36,90.64,105300.0,62.5148,62.7568,62.4802,62.6738,105300.0
2012-11-07 13:30:00,90.61,91.1,90.55,90.93,176200.0,62.6531,62.9919,62.6116,62.8744,176200.0
2012-11-07 14:00:00,90.94,91.14,90.88,91.07,337300.0,62.8813,63.0196,62.8398,62.9712,337300.0
2012-11-07 14:30:00,91.09,91.14,90.88,91.08,180800.0,62.985,63.0196,62.8398,62.9781,180800.0
2012-11-07 15:00:00,91.07,91.33,90.94,91.32,187100.0,62.9712,63.151,62.8813,63.144,187100.0
2012-11-07 15:30:00,91.31,91.33,91.09,91.15,530500.0,63.1371,63.151,62.985,63.0265,530500.0
2012-11-08 09:30:00,89.27,90.9,89.27,90.78,168000.0,61.7265,62.8536,61.7265,62.7706,168000.0
2012-11-08 10:00:00,90.8,90.98,90.53,90.73,96900.0,62.7845,62.9089,62.5978,62.7361,96900.0
2012-11-08 10:30:00,90.74,90.91,90.45,90.5,106500.0,62.743,62.8605,62.5425,62.577,106500.0
2012-11-08 11:00:00,90.51,90.68,90.23,90.39,133400.0,62.584,62.7015,62.3903,62.501,133400.0
2012-11-08 11:30:00,90.4,90.52,90.2,90.44,75400.0,62.5079,62.5909,62.3696,62.5356,75400.0
2012-11-08 12:00:00,90.42,90.45,90.1,90.41,95700.0,62.5217,62.5425,62.3005,62.5148,95700.0
2012-11-08 12:30:00,90.41,90.49,90.18,90.45,104000.0,62.5148,62.5701,62.3558,62.5425,104000.0
2012-11-08 13:00:00,90.45,90.55,89.94,90.09,120000.0,62.5425,62.6116,62.1898,62.2935,120000.0
2012-11-08 13:30:00,90.12,90.45,90.09,90.41,117400.0,62.3143,62.5425,62.2935,62.5148,117400.0
2012-11-08 14:00:00,90.42,90.5,90.21,90.32,100800.0,62.5217,62.577,62.3765,62.4526,100800.0
2012-11-08 14:30:00,90.31,90.39,90.22,90.28,80000.0,62.4457,62.501,62.3834,62.4249,80000.0
2012-11-08 15:00:00,90.26,90.41,90.24,90.3,142400.0,62.4111,62.5148,62.3973,62.4387,142400.0
2012-11-08 15:30:00,90.3,90.31,89.85,89.91,294500.0,62.4387,62.4457,62.1276,62.1691,294500.0
2012-11-09 09:30:00,89.5,90.54,89.16,90.05,203300.0,61.8856,62.6047,61.6505,62.2659,203300.0
2012-11-09 10:00:00,89.94,90.38,89.94,90.03,96500.0,62.1898,62.4941,62.1898,62.2521,96500.0
2012-11-09 10:30:00,90.06,90.28,89.98,90.25,97600.0,62.2728,62.4249,62.2175,62.4042,97600.0
2012-11-09 11:00:00,90.26,90.3,90.0,90.13,76200.0,62.4111,62.4387,62.2313,62.3212,76200.0
2012-11-09 11:30:00,90.14,90.27,90.02,90.26,60100.0,62.3281,62.418,62.2451,62.4111,60100.0
2012-11-09 12:00:00,90.27,90.5,90.25,90.5,69100.0,62.418,62.577,62.4042,62.577,69100.0
2012-11-09 12:30:00,90.52,90.76,90.47,90.59,119200.0,62.5909,62.7568,62.5563,62.6393,119200.0
2012-11-09 13:00:00,90.58,90.58,89.96,89.96,213900.0,62.6324,62.6324,62.2037,62.2037,213900.0
2012-11-09 13:30:00,89.97,90.01,89.6,89.91,123000.0,62.2106,62.2382,61.9547,62.1691,123000.0
2012-11-09 14:00:00,89.89,89.92,89.65,89.92,124400.0,62.1552,62.176,61.9893,62.176,124400.0
2012-11-09 14:30:00,89.92,90.18,89.91,89.93,90700.0,62.176,62.3558,62.1691,62.1829,90700.0
2012-11-09 15:00:00,89.92,90.11,89.78,90.11,104700.0,62.176,62.3074,62.0792,62.3074,104700.0
2012-11-09 15:30:00,90.12,90.37,89.94,90.05,266200.0,62.3143,62.4872,62.1898,62.2659,266200.0
2012-11-12 09:30:00,89.82,90.14,89.45,89.68,244800.0,62.1068,62.3281,61.851,62.01,244800.0
2012-11-12 10:00:00,89.7,89.7,89.59,89.65,100100.0,62.0239,62.0239,61.9478,61.9893,100100.0
2012-11-12 10:30:00,89.65,89.74,89.35,89.39,76200.0,61.9893,62.0515,61.7819,61.8095,76200.0
2012-11-12 11:00:00,89.41,89.63,89.38,89.58,60400.0,61.8233,61.9755,61.8026,61.9409,60400.0
2012-11-12 11:30:00,89.59,89.62,89.28,89.29,66100.0,61.9478,61.9686,61.7335,61.7404,66100.0
2012-11-12 12:00:00,89.29,89.35,89.09,89.12,89800.0,61.7404,61.7819,61.6021,61.6228,89800.0
2012-11-12 12:30:00,89.13,89.45,89.09,89.42,68200.0,61.6297,61.851,61.6021,61.8303,68200.0
2012-11-12 13:00:00,89.45,89.62,89.43,89.53,51500.0,61.851,61.9686,61.8372,61.9063,51500.0
2012-11-12 13:30:00,89.53,89.61,89.53,89.58,84700.0,61.9063,61.9616,61.9063,61.9409,84700.0
2012-11-12 14:00:00,89.57,89.67,89.52,89.63,178200.0,61.934,62.0031,61.8994,61.9755,178200.0
2012-11-12 14:30:00,89.63,89.7,89.6,89.66,82200.0,61.9755,62.0239,61.9547,61.9962,82200.0
2012-11-12 15:00:00,89.66,89.77,89.58,89.75,172800.0,61.9962,62.0723,61.9409,62.0584,172800.0
2012-11-12 15:30:00,89.74,89.82,89.7,89.79,173800.0,62.0515,62.1068,62.0239,62.0861,173800.0
2012-11-13 09:30:00,89.07,89.89,89.0,89.82,140600.0,61.5883,62.1552,61.5399,62.1068,140600.0
2012-11-13 10:00:00,89.8,90.39,89.7,90.2,106800.0,62.093,62.501,62.0239,62.3696,106800.0
2012-11-13 10:30:00,90.2,90.52,90.09,90.52,92500.0,62.3696,62.5909,62.2935,62.5909,92500.0
2012-11-13 11:00:00,90.51,90.58,90.37,90.52,110000.0,62.584,62.6324,62.4872,62.5909,110000.0
2012-11-13 11:30:00,90.51,91.07,90.51,90.99,226800.0,62.584,62.9712,62.584,62.9159,226800.0
2012-11-13 12:00:00,91.0,91.02,90.71,90.83,211800.0,62.9228,62.9366,62.7222,62.8052,211800.0
2012-11-13 12:30:00,90.81,90.99,90.66,90.86,331300.0,62.7914,62.9159,62.6877,62.826,331300.0
2012-11-13 13:00:00,90.89,90.91,90.42,90.5,161900.0,62.8467,62.8605,62.5217,62.577,161900.0
2012-11-13 13:30:00,90.5,90.61,90.34,90.53,97100.0,62.577,62.6531,62.4664,62.5978,97100.0
2012-11-13 14:00:00,90.57,90.76,90.49,90.76,72800.0,62.6254,62.7568,62.5701,62.7568,72800.0
2012-11-13 14:30:00,90.74,90.74,90.5,90.63,100300.0,62.743,62.743,62.577,62.6669,100300.0
2012-11-13 15:00:00,90.64,90.65,90.44,90.5,226600.0,62.6738,62.6808,62.5356,62.577,226600.0
2012-11-13 15:30:00,90.5,90.54,90.11,90.22,239300.0,62.577,62.6047,62.3074,62.3834,239300.0
2012-11-14 09:30:00,90.47,90.59,89.85,90.07,140500.0,62.5563,62.6393,62.1276,62.2797,140500.0
2012-11-14 10:00:00,90.07,90.21,89.54,89.69,132400.0,62.2797,62.3765,61.9132,62.017,132400.0
2012-11-14 10:30:00,89.66,89.83,89.52,89.58,119600.0,61.9962,62.1138,61.8994,61.9409,119600.0
2012-11-14 11:00:00,89.58,89.77,89.54,89.69,93800.0,61.9409,62.0723,61.9132,62.017,93800.0
2012-11-14 11:30:00,89.69,89.69,89.39,89.52,48800.0,62.017,62.017,61.8095,61.8994,48800.0
2012-11-14 12:00:00,89.51,89.54,89.21,89.32,62700.0,61.8925,61.9132,61.6851,61.7611,62700.0
2012-11-14 12:30:00,89.32,89.34,89.19,89.23,54100.0,61.7611,61.7749,61.6712,61.6989,54100.0
2012-11-14 13:00:00,89.23,89.4,89.21,89.3,41300.0,61.6989,61.8164,61.6851,61.7473,41300.0
2012-11-14 13:30:00,89.27,89.28,89.06,89.15,47400.0,61.7265,61.7335,61.5813,61.6436,47400.0
2012-11-14 14:00:00,89.15,89.24,88.99,89.13,177700.0,61.6436,61.7058,61.5329,61.6297,177700.0
2012-11-14 14:30:00,89.14,89.14,88.82,88.82,100300.0,61.6367,61.6367,61.4154,61.4154,100300.0
2012-11-14 15:00:00,88.81,88.87,88.41,88.54,156900.0,61.4085,61.45,61.1319,61.2218,156900.0
2012-11-14 15:30:00,88.53,88.54,87.88,88.11,518900.0,61.2149,61.2218,60.7654,60.9245,518900.0
2012-11-15 09:30:00,88.02,88.54,87.5,87.63,98500.0,60.8622,61.2218,60.5027,60.5926,98500.0
2012-11-15 10:00:00,87.7,88.05,87.43,87.92,127100.0,60.641,60.883,60.4543,60.7931,127100.0
2012-11-15 10:30:00,87.95,88.06,87.77,87.8,53500.0,60.8138,60.8899,60.6894,60.7101,53500.0
2012-11-15 11:00:00,87.76,87.85,87.45,87.58,96900.0,60.6824,60.7447,60.4681,60.558,96900.0
2012-11-15 11:30:00,87.6,87.74,87.32,87.42,102900.0,60.5718,60.6686,60.3782,60.4473,102900.0
2012-11-15 12:00:00,87.43,87.61,87.08,87.45,183600.0,60.4543,60.5787,60.2123,60.4681,183600.0
2012-11-15 12:30:00,87.49,87.95,87.3,87.3,246000.0,60.4957,60.8138,60.3644,60.3644,246000.0
2012-11-15 13:00:00,87.28,87.47,87.15,87.41,85700.0,60.3505,60.4819,60.2607,60.4404,85700.0
2012-11-15 13:30:00,87.41,87.76,87.4,87.65,60600.0,60.4404,60.6824,60.4335,60.6064,60600.0
2012-11-15 14:00:00,87.62,87.76,87.55,87.66,40300.0,60.5856,60.6824,60.5372,60.6133,40300.0
2012-11-15 14:30:00,87.66,87.78,87.52,87.65,62600.0,60.6133,60.6963,60.5165,60.6064,62600.0
2012-11-15 15:00:00,87.66,87.66,87.4,87.43,77100.0,60.6133,60.6133,60.4335,60.4543,77100.0
2012-11-15 15:30:00,87.44,87.7,87.31,87.57,216500.0,60.4612,60.641,60.3713,60.5511,216500.0
2012-11-16 09:30:00,87.83,88.15,87.45,87.55,296800.0,60.7308,60.9521,60.4681,60.5372,296800.0
2012-11-16 10:00:00,87.49,87.86,87.21,87.77,101200.0,60.4957,60.7516,60.3021,60.6894,101200.0
2012-11-16 10:30:00,87.79,87.99,87.62,87.69,64300.0,60.7032,60.8415,60.5856,60.634,64300.0
2012-11-16 11:00:00,87.68,87.88,87.54,87.55,55300.0,60.6271,60.7654,60.5303,60.5372,55300.0
2012-11-16 11:30:00,87.55,88.5,87.5,88.45,100600.0,60.5372,61.1941,60.5027,61.1595,100600.0
2012-11-16 12:00:00,88.45,88.54,88.03,88.2,81600.0,61.1595,61.2218,60.8691,60.9867,81600.0
2012-11-16 12:30:00,88.21,88.47,88.16,88.18,50600.0,60.9936,61.1734,60.959,60.9729,50600.0
2012-11-16 13:00:00,88.15,88.24,88.08,88.23,36400.0,60.9521,61.0143,60.9037,61.0074,36400.0
2012-11-16 13:30:00,88.23,88.49,88.17,88.45,48000.0,61.0074,61.1872,60.9659,61.1595,48000.0
2012-11-16 14:00:00,88.47,88.66,88.19,88.24,72800.0,61.1734,61.3048,60.9798,61.0143,72800.0
2012-11-16 14:30:00,88.24,88.53,88.05,88.49,69000.0,61.0143,61.2149,60.883,61.1872,69000.0
2012-11-16 15:00:00,88.48,88.73,88.3,88.67,134000.0,61.1803,61.3532,61.0558,61.3117,134000.0
2012-11-16 15:30:00,88.66,88.75,88.36,88.45,373200.0,61.3048,61.367,61.0973,61.1595,373200.0
2012-11-19 09:30:00,88.83,89.38,88.65,89.28,275600.0,61.4223,61.8026,61.2978,61.7335,275600.0
2012-11-19 10:00:00,89.18,89.68,89.06,89.66,123100.0,61.6643,62.01,61.5813,61.9962,123100.0
2012-11-19 10:30:00,89.68,89.88,89.63,89.82,74500.0,62.01,62.1483,61.9755,62.1068,74500.0
2012-11-19 11:00:00,89.8,89.98,89.7,89.91,68400.0,62.093,62.2175,62.0239,62.1691,68400.0
2012-11-19 11:30:00,89.91,89.92,89.57,89.66,60600.0,62.1691,62.176,61.934,61.9962,60600.0
2012-11-19 12:00:00,89.67,89.72,89.6,89.66,104400.0,62.0031,62.0377,61.9547,61.9962,104400.0
2012-11-19 12:30:00,89.65,89.94,89.58,89.93,99600.0,61.9893,62.1898,61.9409,62.1829,99600.0
2012-11-19 13:00:00,89.92,90.14,89.9,90.13,164000.0,62.176,62.3281,62.1622,62.3212,164000.0
2012-11-19 13:30:00,90.13,90.31,90.1,90.25,134400.0,62.3212,62.4457,62.3005,62.4042,134400.0
2012-11-19 14:00:00,90.23,90.29,90.09,90.19,83300.0,62.3903,62.4318,62.2935,62.3627,83300.0
2012-11-19 14:30:00,90.19,90.37,90.13,90.31,97600.0,62.3627,62.4872,62.3212,62.4457,97600.0
2012-11-19 15:00:00,90.31,90.41,90.23,90.31,111200.0,62.4457,62.5148,62.3903,62.4457,111200.0
2012-11-19 15:30:00,90.3,90.5,90.18,90.49,323100.0,62.4387,62.577,62.3558,62.5701,323100.0
2012-11-20 09:30:00,90.49,90.58,89.79,90.25,200800.0,62.5701,62.6324,62.0861,62.4042,200800.0
2012-11-20 10:00:00,90.25,90.5,90.13,90.41,72800.0,62.4042,62.577,62.3212,62.5148,72800.0
2012-11-20 10:30:00,90.41,90.51,90.22,90.22,72800.0,62.5148,62.584,62.3834,62.3834,72800.0
2012-11-20 11:00:00,90.22,90.23,90.01,90.1,109600.0,62.3834,62.3903,62.2382,62.3005,109600.0
2012-11-20 11:30:00,90.1,90.3,90.01,90.25,86400.0,62.3005,62.4387,62.2382,62.4042,86400.0
2012-11-20 12:00:00,90.25,90.27,89.91,89.97,58800.0,62.4042,62.418,62.1691,62.2106,58800.0
2012-11-20 12:30:00,89.96,90.1,89.9,90.03,49200.0,62.2037,62.3005,62.1622,62.2521,49200.0
2012-11-20 13:00:00,90.06,90.06,89.32,89.33,105600.0,62.2728,62.2728,61.7611,61.768,105600.0
2012-11-20 13:30:00,89.35,89.89,89.35,89.89,45600.0,61.7819,62.1552,61.7819,62.1552,45600.0
2012-11-20 14:00:00,89.87,90.14,89.8,90.12,58800.0,62.1414,62.3281,62.093,62.3143,58800.0
2012-11-20 14:30:00,90.13,90.44,89.87,90.16,266000.0,62.3212,62.5356,62.1414,62.3419,266000.0
2012-11-20 15:00:00,90.17,90.19,89.95,90.02,97900.0,62.3489,62.3627,62.1967,62.2451,97900.0
2012-11-20 15:30:00,90.02,90.18,90.01,90.17,169100.0,62.2451,62.3558,62.2382,62.3489,169100.0
2012-11-21 09:30:00,90.5,90.79,90.31,90.69,100400.0,62.577,62.7776,62.4457,62.7084,100400.0
2012-11-21 10:00:00,90.68,90.7,90.34,90.66,65400.0,62.7015,62.7153,62.4664,62.6877,65400.0
2012-11-21 10:30:00,90.63,90.65,90.37,90.37,47300.0,62.6669,62.6808,62.4872,62.4872,47300.0
2012-11-21 11:00:00,90.39,90.53,90.36,90.47,28900.0,62.501,62.5978,62.4802,62.5563,28900.0
2012-11-21 11:30:00,90.5,90.65,90.4,90.6,33200.0,62.577,62.6808,62.5079,62.6462,33200.0
2012-11-21 12:00:00,90.62,90.76,90.55,90.75,43200.0,62.66,62.7568,62.6116,62.7499,43200.0
2012-11-21 12:30:00,90.75,90.75,90.64,90.67,38700.0,62.7499,62.7499,62.6738,62.6946,38700.0
2012-11-21 13:00:00,90.66,90.69,90.58,90.69,28300.0,62.6877,62.7084,62.6324,62.7084,28300.0
2012-11-21 13:30:00,90.68,90.7,90.61,90.67,27800.0,62.7015,62.7153,62.6531,62.6946,27800.0
2012-11-21 14:00:00,90.66,90.68,90.45,90.55,29100.0,62.6877,62.7015,62.5425,62.6116,29100.0
2012-11-21 14:30:00,90.54,90.58,90.45,90.45,42200.0,62.6047,62.6324,62.5425,62.5425,42200.0
2012-11-21 15:00:00,90.44,90.6,90.44,90.45,68400.0,62.5356,62.6462,62.5356,62.5425,68400.0
2012-11-21 15:30:00,90.45,90.61,90.43,90.49,162900.0,62.5425,62.6531,62.5286,62.5701,162900.0
2012-11-23 09:30:00,90.74,91.03,90.67,91.0,110700.0,62.743,62.9435,62.6946,62.9228,110700.0
2012-11-23 10:00:00,91.0,91.38,90.95,91.22,81100.0,62.9228,63.1855,62.8882,63.0749,81100.0
2012-11-23 10:30:00,91.2,91.23,90.97,91.21,70500.0,63.0611,63.0818,62.902,63.068,70500.0
2012-11-23 11:00:00,91.21,91.36,91.17,91.26,63200.0,63.068,63.1717,63.0403,63.1025,63200.0
2012-11-23 11:30:00,91.23,91.37,91.15,91.18,61300.0,63.0818,63.1786,63.0265,63.0472,61300.0
2012-11-23 12:00:00,91.18,91.35,91.1,91.34,57400.0,63.0472,63.1648,62.9919,63.1579,57400.0
2012-11-23 12:30:00,91.34,91.9,91.33,91.82,140000.0,63.1579,63.5451,63.151,63.4898,140000.0
2012-11-26 09:30:00,92.31,92.38,91.77,92.09,203500.0,63.8286,63.877,63.4552,63.6765,203500.0
2012-11-26 10:00:00,92.05,92.17,91.87,91.87,124800.0,63.6488,63.7318,63.5243,63.5243,124800.0
2012-11-26 10:30:00,91.87,91.94,91.76,91.76,76200.0,63.5243,63.5727,63.4483,63.4483,76200.0
2012-11-26 11:00:00,91.75,91.97,91.75,91.91,80000.0,63.4414,63.5935,63.4414,63.552,80000.0
2012-11-26 11:30:00,91.91,92.24,91.91,92.22,62100.0,63.552,63.7802,63.552,63.7663,62100.0
2012-11-26 12:00:00,92.21,92.31,92.13,92.24,54600.0,63.7594,63.8286,63.7041,63.7802,54600.0
2012-11-26 12:30:00,92.25,92.5,92.2,92.48,82300.0,63.7871,63.96,63.7525,63.9461,82300.0
2012-11-26 13:00:00,92.47,92.55,92.41,92.45,73800.0,63.9392,63.9945,63.8977,63.9254,73800.0
2012-11-26 13:30:00,92.46,92.48,92.2,92.24,64200.0,63.9323,63.9461,63.7525,63.7802,64200.0
2012-11-26 14:00:00,92.21,92.42,92.16,92.38,68300.0,63.7594,63.9046,63.7249,63.877,68300.0
2012-11-26 14:30:00,92.38,92.77,92.36,92.75,127600.0,63.877,64.1467,63.8632,64.1328,127600.0
2012-11-26 15:00:00,92.75,92.79,92.71,92.77,130200.0,64.1328,64.1605,64.1052,64.1467,130200.0
2012-11-26 15:30:00,92.76,93.36,92.74,93.3,572100.0,64.1397,64.5546,64.1259,64.5131,572100.0
2012-11-27 09:30:00,93.12,93.59,92.79,93.59,145300.0,64.3887,64.7136,64.1605,64.7136,145300.0
2012-11-27 10:00:00,93.59,93.6,92.88,93.01,92600.0,64.7136,64.7206,64.2227,64.3126,92600.0
2012-11-27 10:30:00,92.97,93.07,92.73,93.05,92200.0,64.2849,64.3541,64.119,64.3403,92200.0
2012-11-27 11:00:00,93.06,93.16,93.04,93.15,61900.0,64.3472,64.4163,64.3333,64.4094,61900.0
2012-11-27 11:30:00,93.16,93.44,93.12,93.37,77400.0,64.4163,64.6099,64.3887,64.5615,77400.0
2012-11-27 12:00:00,93.37,93.49,93.34,93.45,72500.0,64.5615,64.6445,64.5408,64.6168,72500.0
2012-11-27 12:30:00,93.45,93.45,93.29,93.35,60400.0,64.6168,64.6168,64.5062,64.5477,60400.0
2012-11-27 13:00:00,93.35,93.5,93.33,93.43,71500.0,64.5477,64.6514,64.5339,64.603,71500.0
2012-11-27 13:30:00,93.42,93.6,93.42,93.55,75400.0,64.5961,64.7206,64.5961,64.686,75400.0
2012-11-27 14:00:00,93.55,94.0,93.44,93.47,218700.0,64.686,64.9971,64.6099,64.6307,218700.0
2012-11-27 14:30:00,93.46,93.56,93.22,93.34,150900.0,64.6238,64.6929,64.4578,64.5408,150900.0
2012-11-27 15:00:00,93.32,93.43,93.14,93.26,184000.0,64.527,64.603,64.4025,64.4855,184000.0
2012-11-27 15:30:00,93.26,93.28,92.93,93.1,311800.0,64.4855,64.4993,64.2573,64.3748,311800.0
2012-11-28 09:30:00,92.55,92.77,91.96,92.21,154700.0,63.9945,64.1467,63.5866,63.7594,154700.0
2012-11-28 10:00:00,92.13,92.29,91.85,92.28,98800.0,63.7041,63.8148,63.5105,63.8078,98800.0
2012-11-28 10:30:00,92.26,92.83,92.22,92.58,92700.0,63.794,64.1881,63.7663,64.0153,92700.0
2012-11-28 11:00:00,92.59,92.84,92.48,92.77,132800.0,64.0222,64.1951,63.9461,64.1467,132800.0
2012-11-28 11:30:00,92.78,92.87,92.56,92.68,54200.0,64.1536,64.2158,64.0014,64.0844,54200.0
2012-11-28 12:00:00,92.68,93.0,92.43,92.97,65400.0,64.0844,64.3057,63.9116,64.2849,65400.0
2012-11-28 12:30:00,92.93,93.07,92.9,92.97,77800.0,64.2573,64.3541,64.2365,64.2849,77800.0
2012-11-28 13:00:00,92.97,92.99,92.78,92.93,65700.0,64.2849,64.2988,64.1536,64.2573,65700.0
2012-11-28 13:30:00,92.96,93.05,92.9,92.94,63900.0,64.278,64.3403,64.2365,64.2642,63900.0
2012-11-28 14:00:00,92.93,93.18,92.85,93.06,87000.0,64.2573,64.4302,64.202,64.3472,87000.0
2012-11-28 14:30:00,93.03,93.54,92.99,93.52,115600.0,64.3264,64.6791,64.2988,64.6652,115600.0
2012-11-28 15:00:00,93.53,93.53,93.33,93.49,156300.0,64.6722,64.6722,64.5339,64.6445,156300.0
2012-11-28 15:30:00,93.49,93.7,93.38,93.7,263900.0,64.6445,64.7897,64.5684,64.7897,263900.0
2012-11-29 09:30:00,92.5,92.66,92.09,92.47,165300.0,64.7505,64.8625,64.4635,64.7295,165300.0
2012-11-29 10:00:00,92.49,93.07,92.21,92.83,223500.0,64.7435,65.1495,64.5475,64.9815,223500.0
2012-11-29 10:30:00,92.81,93.06,92.61,93.03,59400.0,64.9675,65.1425,64.8275,65.1215,59400.0
2012-11-29 11:00:00,93.02,93.42,92.92,93.28,242700.0,65.1145,65.3945,65.0445,65.2965,242700.0
2012-11-29 11:30:00,93.29,93.34,92.29,92.71,398300.0,65.3035,65.3385,64.6035,64.8975,398300.0
2012-11-29 12:00:00,92.72,93.32,92.4,93.1,299400.0,64.9045,65.3245,64.6805,65.1705,299400.0
2012-11-29 12:30:00,93.11,93.19,93.02,93.13,32400.0,65.1775,65.2335,65.1145,65.1915,32400.0
2012-11-29 13:00:00,93.12,93.21,92.97,93.01,48800.0,65.1845,65.2475,65.0795,65.1075,48800.0
2012-11-29 13:30:00,93.01,93.19,93.0,93.11,57400.0,65.1075,65.2335,65.1005,65.1775,57400.0
2012-11-29 14:00:00,93.12,93.14,93.04,93.14,53600.0,65.1845,65.1985,65.1285,65.1985,53600.0
2012-11-29 14:30:00,93.14,93.3,93.12,93.18,59300.0,65.1985,65.3105,65.1845,65.2265,59300.0
2012-11-29 15:00:00,93.17,93.22,92.99,93.13,83600.0,65.2195,65.2545,65.0935,65.1915,83600.0
2012-11-29 15:30:00,93.13,93.21,92.94,93.04,230200.0,65.1915,65.2475,65.0585,65.1285,230200.0
2012-11-30 09:30:00,93.34,94.1,93.04,93.93,210400.0,65.3385,65.8705,65.1285,65.7515,210400.0
2012-11-30 10:00:00,93.91,93.98,93.77,93.79,107900.0,65.7375,65.7865,65.6395,65.6535,107900.0
2012-11-30 10:30:00,93.8,93.8,93.48,93.7,98600.0,65.6605,65.6605,65.4365,65.5905,98600.0
2012-11-30 11:00:00,93.7,93.75,93.41,93.55,59100.0,65.5905,65.6255,65.3875,65.4855,59100.0
2012-11-30 11:30:00,93.54,93.61,93.47,93.57,77500.0,65.4785,65.5275,65.4295,65.4995,77500.0
2012-11-30 12:00:00,93.57,93.72,93.56,93.72,63500.0,65.4995,65.6045,65.4925,65.6045,63500.0
2012-11-30 12:30:00,93.72,93.76,93.36,93.37,71100.0,65.6045,65.6325,65.3525,65.3595,71100.0
2012-11-30 13:00:00,93.39,93.55,93.36,93.45,55100.0,65.3735,65.4855,65.3525,65.4155,55100.0
2012-11-30 13:30:00,93.46,93.49,93.36,93.41,41300.0,65.4225,65.4435,65.3525,65.3875,41300.0
2012-11-30 14:00:00,93.43,93.43,93.26,93.39,67200.0,65.4015,65.4015,65.2825,65.3735,67200.0
2012-11-30 14:30:00,93.39,93.44,93.18,93.21,62400.0,65.3735,65.4085,65.2265,65.2475,62400.0
2012-11-30 15:00:00,93.22,93.45,93.18,93.32,87000.0,65.2545,65.4155,65.2265,65.3245,87000.0
2012-11-30 15:30:00,93.33,93.42,93.22,93.28,337200.0,65.3315,65.3945,65.2545,65.2965,337200.0
2012-12-03 09:30:00,93.11,93.43,92.17,92.23,164100.0,65.1775,65.4015,64.5195,64.5615,164100.0
2012-12-03 10:00:00,92.22,92.72,92.06,92.29,155200.0,64.5545,64.9045,64.4425,64.6035,155200.0
2012-12-03 10:30:00,92.32,92.43,91.93,92.01,138300.0,64.6245,64.7015,64.3515,64.4075,138300.0
2012-12-03 11:00:00,92.0,92.04,91.9,91.98,121700.0,64.4005,64.4285,64.3305,64.3865,121700.0
2012-12-03 11:30:00,91.98,92.17,91.93,92.1,101000.0,64.3865,64.5195,64.3515,64.4705,101000.0
2012-12-03 12:00:00,92.09,92.18,92.02,92.07,92700.0,64.4635,64.5265,64.4145,64.4495,92700.0
2012-12-03 12:30:00,92.06,92.14,91.94,91.95,59600.0,64.4425,64.4985,64.3585,64.3655,59600.0
2012-12-03 13:00:00,91.94,92.03,91.9,91.93,65800.0,64.3585,64.4215,64.3305,64.3515,65800.0
2012-12-03 13:30:00,91.94,91.95,91.83,91.87,69300.0,64.3585,64.3655,64.2815,64.3095,69300.0
2012-12-03 14:00:00,91.86,92.02,91.85,91.89,84000.0,64.3025,64.4145,64.2955,64.3235,84000.0
2012-12-03 14:30:00,91.88,91.93,91.81,91.9,77100.0,64.3165,64.3515,64.2675,64.3305,77100.0
2012-12-03 15:00:00,91.92,92.02,91.66,91.67,163200.0,64.3445,64.4145,64.1625,64.1695,163200.0
2012-12-03 15:30:00,91.67,91.81,91.54,91.56,322500.0,64.1695,64.2675,64.0785,64.0925,322500.0
2012-12-04 09:30:00,91.36,92.09,91.25,92.01,169700.0,63.9525,64.4635,63.8755,64.4075,169700.0
2012-12-04 10:00:00,91.98,92.21,91.83,91.86,168500.0,64.3865,64.5475,64.2815,64.3025,168500.0
2012-12-04 10:30:00,91.89,92.17,91.86,91.96,88800.0,64.3235,64.5195,64.3025,64.3725,88800.0
2012-12-04 11:00:00,91.97,92.01,91.7,91.96,96000.0,64.3795,64.4075,64.1905,64.3725,96000.0
2012-12-04 11:30:00,91.97,92.21,91.96,92.09,81200.0,64.3795,64.5475,64.3725,64.4635,81200.0
2012-12-04 12:00:00,92.1,92.11,91.76,91.97,109200.0,64.4705,64.4775,64.2325,64.3795,109200.0
2012-12-04 12:30:00,91.96,92.05,91.88,92.03,95400.0,64.3725,64.4355,64.3165,64.4215,95400.0
2012-12-04 13:00:00,92.03,92.25,91.92,92.23,82100.0,64.4215,64.5755,64.3445,64.5615,82100.0
2012-12-04 13:30:00,92.24,92.28,92.06,92.22,90500.0,64.5685,64.5965,64.4425,64.5545,90500.0
2012-12-04 14:00:00,92.23,92.3,91.97,91.99,86300.0,64.5615,64.6105,64.3795,64.3935,86300.0
2012-12-04 14:30:00,91.99,92.02,91.81,91.86,128600.0,64.3935,64.4145,64.2675,64.3025,128600.0
2012-12-04 15:00:00,91.85,92.02,91.52,91.89,286500.0,64.2955,64.4145,64.0645,64.3235,286500.0
2012-12-04 15:30:00,91.9,91.9,91.48,91.49,452200.0,64.3305,64.3305,64.0365,64.0435,452200.0
2012-12-05 09:30:00,91.63,91.72,91.32,91.41,116000.0,64.1415,64.2045,63.9245,63.9875,116000.0
2012-12-05 10:00:00,91.45,91.74,91.41,91.44,119900.0,64.0155,64.2185,63.9875,64.0085,119900.0
2012-12-05 10:30:00,91.4,91.63,90.77,90.78,160900.0,63.9805,64.1415,63.5395,63.5465,160900.0
2012-12-05 11:00:00,90.77,91.21,90.7,91.18,134000.0,63.5395,63.8475,63.4905,63.8265,134000.0
2012-12-05 11:30:00,91.19,91.6,91.19,91.53,85900.0,63.8335,64.1205,63.8335,64.0715,85900.0
2012-12-05 12:00:00,91.55,91.96,91.41,91.45,142800.0,64.0855,64.3725,63.9875,64.0155,142800.0
2012-12-05 12:30:00,91.47,91.99,91.47,91.92,171700.0,64.0295,64.3935,64.0295,64.3445,171700.0
2012-12-05 13:00:00,91.94,92.08,91.74,91.76,127800.0,64.3585,64.4565,64.2185,64.2325,127800.0
2012-12-05 13:30:00,91.76,91.9,91.74,91.9,106900.0,64.2325,64.3305,64.2185,64.3305,106900.0
2012-12-05 14:00:00,91.9,92.0,91.75,91.77,100800.0,64.3305,64.4005,64.2255,64.2395,100800.0
2012-12-05 14:30:00,91.77,91.8,91.61,91.7,116700.0,64.2395,64.2605,64.1275,64.1905,116700.0
2012-12-05 15:00:00,91.71,92.01,91.69,91.95,143900.0,64.1975,64.4075,64.1835,64.3655,143900.0
2012-12-05 15:30:00,91.95,91.95,91.42,91.53,203300.0,64.3655,64.3655,63.9945,64.0715,203300.0
2012-12-06 09:30:00,91.58,91.94,90.82,91.13,143000.0,64.1065,64.3585,63.5745,63.7915,143000.0
2012-12-06 10:00:00,91.13,91.19,90.82,91.02,112600.0,63.7915,63.8335,63.5745,63.7145,112600.0
2012-12-06 10:30:00,91.02,91.34,90.94,91.34,118500.0,63.7145,63.9385,63.6585,63.9385,118500.0
2012-12-06 11:00:00,91.34,91.36,91.02,91.1,82200.0,63.9385,63.9525,63.7145,63.7705,82200.0
2012-12-06 11:30:00,91.1,91.33,90.93,90.99,92400.0,63.7705,63.9315,63.6515,63.6935,92400.0
2012-12-06 12:00:00,91.0,91.03,90.89,90.91,83700.0,63.7005,63.7215,63.6235,63.6375,83700.0
2012-12-06 12:30:00,90.89,90.94,90.82,90.82,61600.0,63.6235,63.6585,63.5745,63.5745,61600.0
2012-12-06 13:00:00,90.83,91.06,90.8,91.03,72400.0,63.5815,63.7425,63.5605,63.7215,72400.0
2012-12-06 13:30:00,91.04,91.04,90.91,90.95,126700.0,63.7285,63.7285,63.6375,63.6655,126700.0
2012-12-06 14:00:00,90.95,90.95,90.82,90.87,138200.0,63.6655,63.6655,63.5745,63.6095,138200.0
2012-12-06 14:30:00,90.87,91.07,90.81,90.96,126600.0,63.6095,63.7495,63.5675,63.6725,126600.0
2012-12-06 15:00:00,90.97,91.14,90.91,91.13,113600.0,63.6795,63.7985,63.6375,63.7915,113600.0
2012-12-06 15:30:00,91.13,91.51,91.11,91.48,211000.0,63.7915,64.0575,63.7775,64.0365,211000.0
2012-12-07 09:30:00,91.58,92.0,91.34,91.43,169300.0,64.1065,64.4005,63.9385,64.0015,169300.0
2012-12-07 10:00:00,91.45,91.88,91.43,91.7,100500.0,64.0155,64.3165,64.0015,64.1905,100500.0
2012-12-07 10:30:00,91.69,91.69,91.35,91.38,60300.0,64.1835,64.1835,63.9455,63.9665,60300.0
2012-12-07 11:00:00,91.36,91.49,91.15,91.49,95300.0,63.9525,64.0435,63.8055,64.0435,95300.0
2012-12-07 11:30:00,91.46,91.63,91.39,91.41,43700.0,64.0225,64.1415,63.9735,63.9875,43700.0
2012-12-07 12:00:00,91.42,91.64,91.38,91.51,40400.0,63.9945,64.1485,63.9665,64.0575,40400.0
2012-12-07 12:30:00,91.49,91.56,91.43,91.48,58800.0,64.0435,64.0925,64.0015,64.0365,58800.0
2012-12-07 13:00:00,91.49,91.75,91.49,91.71,55700.0,64.0435,64.2255,64.0435,64.1975,55700.0
2012-12-07 13:30:00,91.69,91.71,91.57,91.67,46000.0,64.1835,64.1975,64.0995,64.1695,46000.0
2012-12-07 14:00:00,91.67,91.72,91.6,91.66,55900.0,64.1695,64.2045,64.1205,64.1625,55900.0
2012-12-07 14:30:00,91.64,91.84,91.64,91.78,44500.0,64.1485,64.2885,64.1485,64.2465,44500.0
2012-12-07 15:00:00,91.74,91.81,91.63,91.76,63400.0,64.2185,64.2675,64.1415,64.2325,63400.0
2012-12-07 15:30:00,91.75,91.92,91.7,91.89,149100.0,64.2255,64.3445,64.1905,64.3235,149100.0
2012-12-10 09:30:00,91.72,92.09,91.54,92.09,104900.0,64.2045,64.4635,64.0785,64.4635,104900.0
2012-12-10 10:00:00,92.07,92.17,91.83,91.83,73000.0,64.4495,64.5195,64.2815,64.2815,73000.0
2012-12-10 10:30:00,91.83,92.14,91.83,92.14,49100.0,64.2815,64.4985,64.2815,64.4985,49100.0
2012-12-10 11:00:00,92.14,92.45,91.98,92.37,89100.0,64.4985,64.7155,64.3865,64.6595,89100.0
2012-12-10 11:30:00,92.38,92.41,92.22,92.27,73900.0,64.6665,64.6875,64.5545,64.5895,73900.0
2012-12-10 12:00:00,92.27,92.7,92.26,92.5,104500.0,64.5895,64.8905,64.5825,64.7505,104500.0
2012-12-10 12:30:00,92.51,92.57,92.43,92.47,50200.0,64.7575,64.7995,64.7015,64.7295,50200.0
2012-12-10 13:00:00,92.46,92.54,92.45,92.46,54500.0,64.7225,64.7785,64.7155,64.7225,54500.0
2012-12-10 13:30:00,92.44,92.46,92.37,92.42,42000.0,64.7085,64.7225,64.6595,64.6945,42000.0
2012-12-10 14:00:00,92.43,92.58,92.43,92.51,79700.0,64.7015,64.8065,64.7015,64.7575,79700.0
2012-12-10 14:30:00,92.51,92.56,92.46,92.53,76100.0,64.7575,64.7925,64.7225,64.7715,76100.0
2012-12-10 15:00:00,92.53,92.61,92.47,92.57,102900.0,64.7715,64.8275,64.7295,64.7995,102900.0
2012-12-10 15:30:00,92.58,92.59,92.39,92.41,175000.0,64.8065,64.8135,64.6735,64.6875,175000.0
2012-12-11 09:30:00,92.72,93.0,92.43,92.53,149000.0,64.9045,65.1005,64.7015,64.7715,149000.0
2012-12-11 10:00:00,92.54,92.8,92.53,92.58,115800.0,64.7785,64.9605,64.7715,64.8065,115800.0
2012-12-11 10:30:00,92.58,92.71,92.5,92.6,88800.0,64.8065,64.8975,64.7505,64.8205,88800.0
2012-12-11 11:00:00,92.6,92.88,92.53,92.84,100500.0,64.8205,65.0165,64.7715,64.9885,100500.0
2012-12-11 11:30:00,92.85,92.87,92.63,92.67,85000.0,64.9955,65.0095,64.8415,64.8695,85000.0
2012-12-11 12:00:00,92.69,92.7,92.36,92.48,68400.0,64.8835,64.8905,64.6525,64.7365,68400.0
2012-12-11 12:30:00,92.48,92.5,92.33,92.42,48400.0,64.7365,64.7505,64.6315,64.6945,48400.0
2012-12-11 13:00:00,92.42,92.43,92.33,92.37,44400.0,64.6945,64.7015,64.6315,64.6595,44400.0
2012-12-11 13:30:00,92.38,92.43,92.34,92.39,49100.0,64.6665,64.7015,64.6385,64.6735,49100.0
2012-12-11 14:00:00,92.4,92.42,92.33,92.39,55700.0,64.6805,64.6945,64.6315,64.6735,55700.0
2012-12-11 14:30:00,92.39,92.39,92.12,92.14,62200.0,64.6735,64.6735,64.4845,64.4985,62200.0
2012-12-11 15:00:00,92.13,92.13,91.91,92.05,128600.0,64.4915,64.4915,64.3375,64.4355,128600.0
2012-12-11 15:30:00,92.03,92.06,91.91,92.02,226900.0,64.4215,64.4425,64.3375,64.4145,226900.0
2012-12-12 09:30:00,92.31,92.63,92.17,92.36,158300.0,64.6175,64.8415,64.5195,64.6525,158300.0
2012-12-12 10:00:00,92.36,92.4,92.22,92.35,94900.0,64.6525,64.6805,64.5545,64.6455,94900.0
2012-12-12 10:30:00,92.37,92.49,92.3,92.39,75700.0,64.6595,64.7435,64.6105,64.6735,75700.0
2012-12-12 11:00:00,92.39,92.47,92.3,92.43,62600.0,64.6735,64.7295,64.6105,64.7015,62600.0
2012-12-12 11:30:00,92.42,92.45,92.25,92.28,63000.0,64.6945,64.7155,64.5755,64.5965,63000.0
2012-12-12 12:00:00,92.27,92.4,92.24,92.38,52100.0,64.5895,64.6805,64.5685,64.6665,52100.0
2012-12-12 12:30:00,92.37,92.53,92.06,92.5,168500.0,64.6595,64.7715,64.4425,64.7505,168500.0
2012-12-12 13:00:00,92.51,92.75,92.41,92.69,94800.0,64.7575,64.9255,64.6875,64.8835,94800.0
2012-12-12 13:30:00,92.7,92.73,92.47,92.49,59500.0,64.8905,64.9115,64.7295,64.7435,59500.0
2012-12-12 14:00:00,92.51,92.54,92.13,92.22,65700.0,64.7575,64.7785,64.4915,64.5545,65700.0
2012-12-12 14:30:00,92.2,92.24,92.04,92.17,100900.0,64.5405,64.5685,64.4285,64.5195,100900.0
2012-12-12 15:00:00,92.16,92.19,91.69,91.8,118100.0,64.5125,64.5335,64.1835,64.2605,118100.0
2012-12-12 15:30:00,91.78,91.92,91.69,91.8,194600.0,64.2465,64.3445,64.1835,64.2605,194600.0
2012-12-13 09:30:00,91.51,91.66,90.89,90.92,160900.0,64.0575,64.1625,63.6235,63.6445,160900.0
2012-12-13 10:00:00,90.95,90.97,90.02,90.08,258900.0,63.6655,63.6795,63.0145,63.0565,258900.0
2012-12-13 10:30:00,90.1,90.42,90.05,90.4,222800.0,63.0705,63.2945,63.0355,63.2805,222800.0
2012-12-13 11:00:00,90.41,90.5,89.93,90.16,197800.0,63.2875,63.3505,62.9515,63.1125,197800.0
2012-12-13 11:30:00,90.14,90.5,90.1,90.44,92300.0,63.0985,63.3505,63.0705,63.3085,92300.0
2012-12-13 12:00:00,90.44,90.52,90.35,90.39,83900.0,63.3085,63.3645,63.2455,63.2735,83900.0
2012-12-13 12:30:00,90.4,90.49,89.98,90.07,149000.0,63.2805,63.3435,62.9865,63.0495,149000.0
2012-12-13 13:00:00,90.08,90.14,89.9,90.0,91400.0,63.0565,63.0985,62.9305,63.0005,91400.0
2012-12-13 13:30:00,90.01,90.08,89.91,89.99,85400.0,63.0075,63.0565,62.9375,62.9935,85400.0
2012-12-13 14:00:00,89.99,90.03,89.86,90.02,80700.0,62.9935,63.0215,62.9025,63.0145,80700.0
2012-12-13 14:30:00,90.03,90.03,89.89,89.94,73600.0,63.0215,63.0215,62.9235,62.9585,73600.0
2012-12-13 15:00:00,89.94,89.97,89.81,89.89,105100.0,62.9585,62.9795,62.8675,62.9235,105100.0
2012-12-13 15:30:00,89.88,90.18,89.86,90.02,417200.0,62.9165,63.1265,62.9025,63.0145,417200.0
2012-12-14 09:30:00,90.0,90.06,89.54,89.63,118600.0,63.0005,63.0425,62.6785,62.7415,118600.0
2012-12-14 10:00:00,89.61,89.9,89.57,89.75,78800.0,62.7275,62.9305,62.6995,62.8255,78800.0
2012-12-14 10:30:00,89.73,89.95,89.62,89.62,93700.0,62.8115,62.9655,62.7345,62.7345,93700.0
2012-12-14 11:00:00,89.62,89.83,89.55,89.57,95100.0,62.7345,62.8815,62.6855,62.6995,95100.0
2012-12-14 11:30:00,89.57,89.57,89.31,89.41,92900.0,62.6995,62.6995,62.5175,62.5875,92900.0
2012-12-14 12:00:00,89.41,89.62,89.4,89.57,60900.0,62.5875,62.7345,62.5805,62.6995,60900.0
2012-12-14 12:30:00,89.58,89.61,89.48,89.56,69200.0,62.7065,62.7275,62.6365,62.6925,69200.0
2012-12-14 13:00:00,89.56,89.57,89.32,89.44,76200.0,62.6925,62.6995,62.5245,62.6085,76200.0
2012-12-14 13:30:00,89.44,89.58,89.44,89.5,50700.0,62.6085,62.7065,62.6085,62.6505,50700.0
2012-12-14 14:00:00,89.51,89.56,89.46,89.46,64800.0,62.6575,62.6925,62.6225,62.6225,64800.0
2012-12-14 14:30:00,89.46,89.5,89.2,89.22,72700.0,62.6225,62.6505,62.4405,62.4545,72700.0
2012-12-14 15:00:00,89.21,89.24,88.9,89.06,173600.0,62.4475,62.4685,62.2305,62.3425,173600.0
2012-12-14 15:30:00,89.06,89.33,88.84,88.96,355400.0,62.3425,62.5315,62.1885,62.2725,355400.0
2012-12-17 09:30:00,89.19,89.53,88.79,89.49,119200.0,62.4335,62.6715,62.1535,62.6435,119200.0
2012-12-17 10:00:00,89.48,89.59,89.34,89.46,77500.0,62.6365,62.7135,62.5385,62.6225,77500.0
2012-12-17 10:30:00,89.47,89.7,89.45,89.63,65000.0,62.6295,62.7905,62.6155,62.7415,65000.0
2012-12-17 11:00:00,89.64,90.06,89.58,89.97,86300.0,62.7485,63.0425,62.7065,62.9795,86300.0
2012-12-17 11:30:00,89.96,90.21,89.94,90.03,62900.0,62.9725,63.1475,62.9585,63.0215,62900.0
2012-12-17 12:00:00,90.0,90.17,89.99,90.0,98000.0,63.0005,63.1195,62.9935,63.0005,98000.0
2012-12-17 12:30:00,89.99,90.14,89.97,90.05,53000.0,62.9935,63.0985,62.9795,63.0355,53000.0
2012-12-17 13:00:00,90.04,90.78,90.03,90.4,305500.0,63.0285,63.5465,63.0215,63.2805,305500.0
2012-12-17 13:30:00,90.42,90.42,90.03,90.04,86400.0,63.2945,63.2945,63.0215,63.0285,86400.0
2012-12-17 14:00:00,90.04,90.2,89.9,89.97,76400.0,63.0285,63.1405,62.9305,62.9795,76400.0
2012-12-17 14:30:00,89.97,90.08,89.94,90.06,62800.0,62.9795,63.0565,62.9585,63.0425,62800.0
2012-12-17 15:00:00,90.06,90.25,90.03,90.19,86100.0,63.0425,63.1755,63.0215,63.1335,86100.0
2012-12-17 15:30:00,90.19,90.43,90.14,90.43,239700.0,63.1335,63.3015,63.0985,63.3015,239700.0
2012-12-18 09:30:00,90.54,91.32,90.4,91.25,190200.0,63.3785,63.9245,63.2805,63.8755,190200.0
2012-12-18 10:00:00,91.25,91.56,91.25,91.54,199000.0,63.8755,64.0925,63.8755,64.0785,199000.0
2012-12-18 10:30:00,91.53,92.07,91.52,91.73,184000.0,64.0715,64.4495,64.0645,64.2115,184000.0
2012-12-18 11:00:00,91.73,92.12,91.64,91.92,127400.0,64.2115,64.4845,64.1485,64.3445,127400.0
2012-12-18 11:30:00,91.94,92.17,91.91,92.17,103900.0,64.3585,64.5195,64.3375,64.5195,103900.0
2012-12-18 12:00:00,92.16,92.48,92.07,92.46,110800.0,64.5125,64.7365,64.4495,64.7225,110800.0
2012-12-18 12:30:00,92.46,92.71,92.4,92.48,123500.0,64.7225,64.8975,64.6805,64.7365,123500.0
2012-12-18 13:00:00,92.45,92.73,92.37,92.68,111700.0,64.7155,64.9115,64.6595,64.8765,111700.0
2012-12-18 13:30:00,92.67,92.91,92.6,92.7,164500.0,64.8695,65.0375,64.8205,64.8905,164500.0
2012-12-18 14:00:00,92.71,92.75,92.48,92.48,120400.0,64.8975,64.9255,64.7365,64.7365,120400.0
2012-12-18 14:30:00,92.48,92.78,92.47,92.68,139700.0,64.7365,64.9465,64.7295,64.8765,139700.0
2012-12-18 15:00:00,92.69,92.78,92.58,92.59,161100.0,64.8835,64.9465,64.8065,64.8135,161100.0
2012-12-18 15:30:00,92.59,93.01,92.58,92.93,530000.0,64.8135,65.1075,64.8065,65.0515,530000.0
2012-12-19 09:30:00,92.97,93.49,92.19,93.47,312600.0,65.0795,65.4435,64.5335,65.4295,312600.0
2012-12-19 10:00:00,93.47,93.61,93.23,93.6,176500.0,65.4295,65.5275,65.2615,65.5205,176500.0
2012-12-19 10:30:00,93.58,93.67,93.38,93.41,107600.0,65.5065,65.5695,65.3665,65.3875,107600.0
2012-12-19 11:00:00,93.41,93.56,93.32,93.41,84200.0,65.3875,65.4925,65.3245,65.3875,84200.0
2012-12-19 11:30:00,93.41,93.62,93.41,93.55,88300.0,65.3875,65.5345,65.3875,65.4855,88300.0
2012-12-19 12:00:00,93.56,93.61,93.4,93.54,88400.0,65.4925,65.5275,65.3805,65.4785,88400.0
2012-12-19 12:30:00,93.54,93.61,93.48,93.49,82000.0,65.4785,65.5275,65.4365,65.4435,82000.0
2012-12-19 13:00:00,93.5,93.56,93.34,93.42,74400.0,65.4505,65.4925,65.3385,65.3945,74400.0
2012-12-19 13:30:00,93.43,93.52,93.28,93.46,83300.0,65.4015,65.4645,65.2965,65.4225,83300.0
2012-12-19 14:00:00,93.45,93.47,93.16,93.37,86300.0,65.4155,65.4295,65.2125,65.3595,86300.0
2012-12-19 14:30:00,93.36,93.36,93.03,93.14,82600.0,65.3525,65.3525,65.1215,65.1985,82600.0
2012-12-19 15:00:00,93.13,93.26,93.05,93.26,79200.0,65.1915,65.2825,65.1355,65.2825,79200.0
2012-12-19 15:30:00,93.27,93.36,92.9,92.92,278000.0,65.2895,65.3525,65.0305,65.0445,278000.0
2012-12-20 09:30:00,92.65,92.81,92.3,92.43,294400.0,64.8555,64.9675,64.6105,64.7015,294400.0
2012-12-20 10:00:00,92.45,92.79,91.9,92.79,405000.0,64.7155,64.9535,64.3305,64.9535,405000.0
2012-12-20 10:30:00,92.79,92.97,92.18,92.38,396000.0,64.9535,65.0795,64.5265,64.6665,396000.0
2012-12-20 11:00:00,92.38,92.53,92.31,92.32,80200.0,64.6665,64.7715,64.6175,64.6245,80200.0
2012-12-20 11:30:00,92.32,92.48,92.29,92.41,66000.0,64.6245,64.7365,64.6035,64.6875,66000.0
2012-12-20 12:00:00,92.41,92.43,92.01,92.04,121200.0,64.6875,64.7015,64.4075,64.4285,121200.0
2012-12-20 12:30:00,92.03,92.26,92.03,92.22,66600.0,64.4215,64.5825,64.4215,64.5545,66600.0
2012-12-20 13:00:00,92.21,92.28,92.09,92.18,75900.0,64.5475,64.5965,64.4635,64.5265,75900.0
2012-12-20 13:30:00,92.17,92.48,92.15,92.45,83200.0,64.5195,64.7365,64.5055,64.7155,83200.0
2012-12-20 14:00:00,92.45,92.5,92.4,92.43,61700.0,64.7155,64.7505,64.6805,64.7015,61700.0
2012-12-20 14:30:00,92.43,92.52,92.39,92.51,88500.0,64.7015,64.7645,64.6735,64.7575,88500.0
2012-12-20 15:00:00,92.51,92.51,92.19,92.22,133900.0,64.7575,64.7575,64.5335,64.5545,133900.0
2012-12-20 15:30:00,92.22,92.5,92.18,92.49,293700.0,64.5545,64.7505,64.5265,64.7435,293700.0
2012-12-21 09:30:00,91.19,92.55,91.17,92.44,647600.0,63.8335,64.7855,63.8195,64.7085,647600.0
2012-12-21 10:00:00,92.44,92.68,92.14,92.67,142800.0,64.7085,64.8765,64.4985,64.8695,142800.0
2012-12-21 10:30:00,92.68,92.85,92.55,92.57,129500.0,64.8765,64.9955,64.7855,64.7995,129500.0
2012-12-21 11:00:00,92.57,92.69,92.27,92.41,122700.0,64.7995,64.8835,64.5895,64.6875,122700.0
2012-12-21 11:30:00,92.41,93.11,92.04,93.07,256800.0,64.6875,65.1775,64.4285,65.1495,256800.0
2012-12-21 12:00:00,93.11,93.14,92.73,92.8,235700.0,65.1775,65.1985,64.9115,64.9605,235700.0
2012-12-21 12:30:00,92.78,93.46,92.78,93.39,253100.0,64.9465,65.4225,64.9465,65.3735,253100.0
2012-12-21 13:00:00,93.39,93.41,93.08,93.18,253500.0,65.3735,65.3875,65.1565,65.2265,253500.0
2012-12-21 13:30:00,93.19,93.21,93.1,93.18,85600.0,65.2335,65.2475,65.1705,65.2265,85600.0
2012-12-21 14:00:00,93.19,93.22,93.12,93.14,130900.0,65.2335,65.2545,65.1845,65.1985,130900.0
2012-12-21 14:30:00,93.13,93.22,93.11,93.14,114600.0,65.1915,65.2545,65.1775,65.1985,114600.0
2012-12-21 15:00:00,93.14,93.25,93.01,93.23,147400.0,65.1985,65.2755,65.1075,65.2615,147400.0
2012-12-21 15:30:00,93.25,93.47,93.1,93.15,479500.0,65.2755,65.4295,65.1705,65.2055,479500.0
2012-12-24 09:30:00,93.15,93.15,92.53,92.95,113400.0,65.2055,65.2055,64.7715,65.0655,113400.0
2012-12-24 10:00:00,92.96,93.1,92.89,92.94,103600.0,65.0725,65.1705,65.0235,65.0585,103600.0
2012-12-24 10:30:00,92.94,93.05,92.79,92.84,62500.0,65.0585,65.1355,64.9535,64.9885,62500.0
2012-12-24 11:00:00,92.84,92.96,92.76,92.88,76100.0,64.9885,65.0725,64.9325,65.0165,76100.0
2012-12-24 11:30:00,92.87,92.88,92.79,92.8,63900.0,65.0095,65.0165,64.9535,64.9605,63900.0
2012-12-24 12:00:00,92.8,92.81,92.53,92.54,77900.0,64.9605,64.9675,64.7715,64.7785,77900.0
2012-12-24 12:30:00,92.54,92.83,92.52,92.74,107500.0,64.7785,64.9815,64.7645,64.9185,107500.0
2012-12-26 09:30:00,92.77,92.98,92.55,92.91,86500.0,64.9395,65.0865,64.7855,65.0375,86500.0
2012-12-26 10:00:00,92.93,93.18,92.9,93.04,61800.0,65.0515,65.2265,65.0305,65.1285,61800.0
2012-12-26 10:30:00,93.05,93.06,92.77,92.82,40500.0,65.1355,65.1425,64.9395,64.9745,40500.0
2012-12-26 11:00:00,92.81,92.82,92.47,92.52,56500.0,64.9675,64.9745,64.7295,64.7645,56500.0
2012-12-26 11:30:00,92.5,92.5,92.29,92.33,37100.0,64.7505,64.7505,64.6035,64.6315,37100.0
2012-12-26 12:00:00,92.32,92.37,92.19,92.23,45500.0,64.6245,64.6595,64.5335,64.5615,45500.0
2012-12-26 12:30:00,92.22,92.41,92.15,92.32,53000.0,64.5545,64.6875,64.5055,64.6245,53000.0
2012-12-26 13:00:00,92.31,92.31,92.0,92.29,77500.0,64.6175,64.6175,64.4005,64.6035,77500.0
2012-12-26 13:30:00,92.29,92.33,92.07,92.09,38000.0,64.6035,64.6315,64.4495,64.4635,38000.0
2012-12-26 14:00:00,92.09,92.26,92.09,92.21,63100.0,64.4635,64.5825,64.4635,64.5475,63100.0
2012-12-26 14:30:00,92.22,92.44,92.16,92.38,61900.0,64.5545,64.7085,64.5125,64.6665,61900.0
2012-12-26 15:00:00,92.37,92.45,92.29,92.3,89000.0,64.6595,64.7155,64.6035,64.6105,89000.0
2012-12-26 15:30:00,92.29,92.3,92.02,92.03,161800.0,64.6035,64.6105,64.4145,64.4215,161800.0
2012-12-27 09:30:00,92.09,92.99,91.97,92.72,99200.0,64.4635,65.0935,64.3795,64.9045,99200.0
2012-12-27 10:00:00,92.7,92.7,91.72,91.8,114200.0,64.8905,64.8905,64.2045,64.2605,114200.0
2012-12-27 10:30:00,91.81,92.39,91.75,92.1,99100.0,64.2675,64.6735,64.2255,64.4705,99100.0
2012-12-27 11:00:00,92.1,92.22,91.83,92.14,88200.0,64.4705,64.5545,64.2815,64.4985,88200.0
2012-12-27 11:30:00,92.13,92.5,92.11,92.49,102000.0,64.4915,64.7505,64.4775,64.7435,102000.0
2012-12-27 12:00:00,92.46,92.48,92.18,92.36,82000.0,64.7225,64.7365,64.5265,64.6525,82000.0
2012-12-27 12:30:00,92.36,92.39,91.99,92.39,93200.0,64.6525,64.6735,64.3935,64.6735,93200.0
2012-12-27 13:00:00,92.4,92.81,92.4,92.46,118900.0,64.6805,64.9675,64.6805,64.7225,118900.0
2012-12-27 13:30:00,92.47,92.53,92.23,92.23,83400.0,64.7295,64.7715,64.5615,64.5615,83400.0
2012-12-27 14:00:00,92.26,92.34,92.15,92.15,65800.0,64.5825,64.6385,64.5055,64.5055,65800.0
2012-12-27 14:30:00,92.14,92.65,92.14,92.48,144700.0,64.4985,64.8555,64.4985,64.7365,144700.0
2012-12-27 15:00:00,92.47,92.78,92.47,92.61,180800.0,64.7295,64.9465,64.7295,64.8275,180800.0
2012-12-27 15:30:00,92.6,92.97,92.6,92.84,325300.0,64.8205,65.0795,64.8205,64.9885,325300.0
2012-12-28 09:30:00,92.28,92.64,91.84,92.06,114800.0,64.5965,64.8485,64.2885,64.4425,114800.0
2012-12-28 10:00:00,92.05,92.21,91.76,91.98,77400.0,64.4355,64.5475,64.2325,64.3865,77400.0
2012-12-28 10:30:00,91.96,92.55,91.93,92.28,64900.0,64.3725,64.7855,64.3515,64.5965,64900.0
2012-12-28 11:00:00,92.28,92.4,92.0,92.18,58800.0,64.5965,64.6805,64.4005,64.5265,58800.0
2012-12-28 11:30:00,92.19,92.39,92.02,92.32,67200.0,64.5335,64.6735,64.4145,64.6245,67200.0
2012-12-28 12:00:00,92.33,92.64,92.32,92.6,53000.0,64.6315,64.8485,64.6245,64.8205,53000.0
2012-12-28 12:30:00,92.6,92.64,92.49,92.5,37800.0,64.8205,64.8485,64.7435,64.7505,37800.0
2012-12-28 13:00:00,92.5,92.64,92.42,92.44,51800.0,64.7505,64.8485,64.6945,64.7085,51800.0
2012-12-28 13:30:00,92.41,92.41,92.15,92.23,39900.0,64.6875,64.6875,64.5055,64.5615,39900.0
2012-12-28 14:00:00,92.21,92.21,92.02,92.12,48500.0,64.5475,64.5475,64.4145,64.4845,48500.0
2012-12-28 14:30:00,92.14,92.14,91.91,91.94,53700.0,64.4985,64.4985,64.3375,64.3585,53700.0
2012-12-28 15:00:00,91.95,91.96,91.76,91.8,90500.0,64.3655,64.3725,64.2325,64.2605,90500.0
2012-12-28 15:30:00,91.8,91.9,91.09,91.35,489200.0,64.2605,64.3305,63.7635,63.9455,489200.0
2012-12-31 09:30:00,90.8,90.9,89.72,90.42,319300.0,63.5605,63.6305,62.8045,63.2945,319300.0
2012-12-31 10:00:00,90.35,90.71,90.3,90.59,140000.0,63.2455,63.4975,63.2105,63.4135,140000.0
2012-12-31 10:30:00,90.55,90.79,90.32,90.52,113600.0,63.3855,63.5535,63.2245,63.3645,113600.0
2012-12-31 11:00:00,90.53,90.9,90.5,90.67,103600.0,63.3715,63.6305,63.3505,63.4695,103600.0
2012-12-31 11:30:00,90.67,90.78,90.49,90.6,75300.0,63.4695,63.5465,63.3435,63.4205,75300.0
2012-12-31 12:00:00,90.6,90.86,90.6,90.83,47700.0,63.4205,63.6025,63.4205,63.5815,47700.0
2012-12-31 12:30:00,90.84,91.44,90.81,91.2,107300.0,63.5885,64.0085,63.5675,63.8405,107300.0
2012-12-31 13:00:00,91.21,91.35,90.99,91.05,69800.0,63.8475,63.9455,63.6935,63.7355,69800.0
2012-12-31 13:30:00,91.07,91.34,90.73,90.94,108300.0,63.7495,63.9385,63.5115,63.6585,108300.0
2012-12-31 14:00:00,90.94,91.31,90.83,91.26,72900.0,63.6585,63.9175,63.5815,63.8825,72900.0
2012-12-31 14:30:00,91.27,92.07,91.26,91.99,111700.0,63.8895,64.4495,63.8825,64.3935,111700.0
2012-12-31 15:00:00,92.0,92.17,91.7,91.8,156000.0,64.4005,64.5195,64.1905,64.2605,156000.0
2012-12-31 15:30:00,91.81,92.4,91.81,92.31,351100.0,64.2675,64.6805,64.2675,64.6175,351100.0
2013-01-02 09:30:00,93.88,94.17,93.39,93.94,319600.0,65.7165,65.9195,65.3735,65.7585,319600.0
2013-01-02 10:00:00,93.93,94.01,93.13,93.33,233200.0,65.7515,65.8075,65.1915,65.3315,233200.0
2013-01-02 10:30:00,93.35,93.61,93.28,93.3,101100.0,65.3455,65.5275,65.2965,65.3105,101100.0
2013-01-02 11:00:00,93.29,93.42,92.97,93.1,130500.0,65.3035,65.3945,65.0795,65.1705,130500.0
2013-01-02 11:30:00,93.1,93.29,93.0,93.0,74300.0,65.1705,65.3035,65.1005,65.1005,74300.0
2013-01-02 12:00:00,93.02,93.16,92.9,92.95,106400.0,65.1145,65.2125,65.0305,65.0655,106400.0
2013-01-02 12:30:00,92.96,93.07,92.81,92.96,106800.0,65.0725,65.1495,64.9675,65.0725,106800.0
2013-01-02 13:00:00,92.96,93.04,92.78,92.86,77300.0,65.0725,65.1285,64.9465,65.0025,77300.0
2013-01-02 13:30:00,92.86,92.99,92.8,92.95,69400.0,65.0025,65.0935,64.9605,65.0655,69400.0
2013-01-02 14:00:00,92.95,92.98,92.75,92.84,88200.0,65.0655,65.0865,64.9255,64.9885,88200.0
2013-01-02 14:30:00,92.83,92.85,92.58,92.6,129900.0,64.9815,64.9955,64.8065,64.8205,129900.0
2013-01-02 15:00:00,92.6,92.86,92.6,92.79,154900.0,64.8205,65.0025,64.8205,64.9535,154900.0
2013-01-02 15:30:00,92.79,93.3,92.78,93.3,426800.0,64.9535,65.3105,64.9465,65.3105,426800.0
2013-01-03 09:30:00,93.52,93.99,93.18,93.94,156100.0,65.4645,65.7935,65.2265,65.7585,156100.0
2013-01-03 10:00:00,93.96,94.23,93.72,94.22,144800.0,65.7725,65.9615,65.6045,65.9545,144800.0
2013-01-03 10:30:00,94.24,94.31,93.87,93.9,103300.0,65.9685,66.0175,65.7095,65.7305,103300.0
2013-01-03 11:00:00,93.89,93.99,93.83,93.9,102200.0,65.7235,65.7935,65.6815,65.7305,102200.0
2013-01-03 11:30:00,93.91,94.01,93.89,94.0,61000.0,65.7375,65.8075,65.7235,65.8005,61000.0
2013-01-03 12:00:00,94.0,94.05,93.99,93.99,95500.0,65.8005,65.8355,65.7935,65.7935,95500.0
2013-01-03 12:30:00,94.01,94.17,93.99,94.13,79600.0,65.8075,65.9195,65.7935,65.8915,79600.0
2013-01-03 13:00:00,94.14,94.23,94.04,94.07,76000.0,65.8985,65.9615,65.8285,65.8495,76000.0
2013-01-03 13:30:00,94.06,94.13,93.94,94.01,85300.0,65.8425,65.8915,65.7585,65.8075,85300.0
2013-01-03 14:00:00,94.01,94.01,93.63,93.69,90500.0,65.8075,65.8075,65.5415,65.5835,90500.0
2013-01-03 14:30:00,93.7,93.72,93.49,93.49,94300.0,65.5905,65.6045,65.4435,65.4435,94300.0
2013-01-03 15:00:00,93.49,93.52,93.07,93.1,187400.0,65.4435,65.4645,65.1495,65.1705,187400.0
2013-01-03 15:30:00,93.1,93.55,93.07,93.54,298600.0,65.1705,65.4855,65.1495,65.4785,298600.0
2013-01-04 09:30:00,93.93,94.0,93.35,93.66,92700.0,65.7515,65.8005,65.3455,65.5625,92700.0
2013-01-04 10:00:00,93.69,93.74,93.2,93.24,134100.0,65.5835,65.6185,65.2405,65.2685,134100.0
2013-01-04 10:30:00,93.23,93.3,93.07,93.14,95700.0,65.2615,65.3105,65.1495,65.1985,95700.0
2013-01-04 11:00:00,93.13,93.3,93.13,93.22,90500.0,65.1915,65.3105,65.1915,65.2545,90500.0
2013-01-04 11:30:00,93.23,93.4,93.23,93.28,170000.0,65.2615,65.3805,65.2615,65.2965,170000.0
2013-01-04 12:00:00,93.26,93.69,93.26,93.66,72500.0,65.2825,65.5835,65.2825,65.5625,72500.0
2013-01-04 12:30:00,93.67,93.69,93.5,93.5,52100.0,65.5695,65.5835,65.4505,65.4505,52100.0
2013-01-04 13:00:00,93.5,93.62,93.49,93.62,55600.0,65.4505,65.5345,65.4435,65.5345,55600.0
2013-01-04 13:30:00,93.63,93.67,93.53,93.61,50100.0,65.5415,65.5695,65.4715,65.5275,50100.0
2013-01-04 14:00:00,93.62,93.72,93.6,93.67,58300.0,65.5345,65.6045,65.5205,65.5695,58300.0
2013-01-04 14:30:00,93.68,93.69,93.52,93.66,76000.0,65.5765,65.5835,65.4645,65.5625,76000.0
2013-01-04 15:00:00,93.67,93.78,93.63,93.77,116000.0,65.5695,65.6465,65.5415,65.6395,116000.0
2013-01-04 15:30:00,93.78,93.98,93.76,93.88,250500.0,65.6465,65.7865,65.6325,65.7165,250500.0
2013-01-07 09:30:00,93.43,93.88,93.41,93.76,113700.0,65.4015,65.7165,65.3875,65.6325,113700.0
2013-01-07 10:00:00,93.76,94.28,93.73,94.27,84600.0,65.6325,65.9965,65.6115,65.9895,84600.0
2013-01-07 10:30:00,94.25,94.36,94.14,94.25,87500.0,65.9755,66.0525,65.8985,65.9755,87500.0
2013-01-07 11:00:00,94.25,94.25,93.87,94.0,74600.0,65.9755,65.9755,65.7095,65.8005,74600.0
2013-01-07 11:30:00,93.96,94.02,93.75,93.87,67800.0,65.7725,65.8145,65.6255,65.7095,67800.0
2013-01-07 12:00:00,93.87,93.95,93.73,93.81,61700.0,65.7095,65.7655,65.6115,65.6675,61700.0
2013-01-07 12:30:00,93.81,93.99,93.76,93.8,56700.0,65.6675,65.7935,65.6325,65.6605,56700.0
2013-01-07 13:00:00,93.77,94.07,93.76,94.06,78800.0,65.6395,65.8495,65.6325,65.8425,78800.0
2013-01-07 13:30:00,94.06,94.08,93.81,93.93,98400.0,65.8425,65.8565,65.6675,65.7515,98400.0
2013-01-07 14:00:00,93.93,94.05,93.85,94.02,75500.0,65.7515,65.8355,65.6955,65.8145,75500.0
2013-01-07 14:30:00,94.0,94.22,94.0,94.19,81100.0,65.8005,65.9545,65.8005,65.9335,81100.0
2013-01-07 15:00:00,94.21,94.22,94.07,94.17,87400.0,65.9475,65.9545,65.8495,65.9195,87400.0
2013-01-07 15:30:00,94.16,94.25,94.15,94.19,240300.0,65.9125,65.9755,65.9055,65.9335,240300.0
2013-01-08 09:30:00,93.8,93.8,93.29,93.33,119100.0,65.6605,65.6605,65.3035,65.3315,119100.0
2013-01-08 10:00:00,93.32,93.62,93.21,93.42,93900.0,65.3245,65.5345,65.2475,65.3945,93900.0
2013-01-08 10:30:00,93.41,93.52,93.37,93.45,63500.0,65.3875,65.4645,65.3595,65.4155,63500.0
2013-01-08 11:00:00,93.44,93.46,93.3,93.35,58300.0,65.4085,65.4225,65.3105,65.3455,58300.0
2013-01-08 11:30:00,93.33,93.48,93.26,93.32,73800.0,65.3315,65.4365,65.2825,65.3245,73800.0
2013-01-08 12:00:00,93.32,93.44,93.27,93.32,54700.0,65.3245,65.4085,65.2895,65.3245,54700.0
2013-01-08 12:30:00,93.31,93.34,92.8,92.85,82700.0,65.3175,65.3385,64.9605,64.9955,82700.0
2013-01-08 13:00:00,92.85,92.95,92.59,92.63,81800.0,64.9955,65.0655,64.8135,64.8415,81800.0
2013-01-08 13:30:00,92.62,92.75,92.59,92.68,121900.0,64.8345,64.9255,64.8135,64.8765,121900.0
2013-01-08 14:00:00,92.68,92.79,92.67,92.78,68600.0,64.8765,64.9535,64.8695,64.9465,68600.0
2013-01-08 14:30:00,92.78,92.86,92.46,92.46,93500.0,64.9465,65.0025,64.7225,64.7225,93500.0
2013-01-08 15:00:00,92.46,92.8,92.45,92.79,103500.0,64.7225,64.9605,64.7155,64.9535,103500.0
2013-01-08 15:30:00,92.79,92.96,92.69,92.96,210500.0,64.9535,65.0725,64.8835,65.0725,210500.0
2013-01-09 09:30:00,93.17,93.52,92.61,93.52,141400.0,65.2195,65.4645,64.8275,65.4645,141400.0
2013-01-09 10:00:00,93.52,94.04,93.52,93.98,121200.0,65.4645,65.8285,65.4645,65.7865,121200.0
2013-01-09 10:30:00,93.97,94.0,93.75,93.88,108400.0,65.7795,65.8005,65.6255,65.7165,108400.0
2013-01-09 11:00:00,93.87,93.96,93.77,93.95,87300.0,65.7095,65.7725,65.6395,65.7655,87300.0
2013-01-09 11:30:00,93.95,93.99,93.78,93.9,56100.0,65.7655,65.7935,65.6465,65.7305,56100.0
2013-01-09 12:00:00,93.89,93.92,93.83,93.86,52600.0,65.7235,65.7445,65.6815,65.7025,52600.0
2013-01-09 12:30:00,93.84,93.9,93.77,93.84,95100.0,65.6885,65.7305,65.6395,65.6885,95100.0
2013-01-09 13:00:00,93.84,93.86,93.79,93.81,63600.0,65.6885,65.7025,65.6535,65.6675,63600.0
2013-01-09 13:30:00,93.82,93.91,93.79,93.87,69100.0,65.6745,65.7375,65.6535,65.7095,69100.0
2013-01-09 14:00:00,93.87,94.0,93.84,93.98,56500.0,65.7095,65.8005,65.6885,65.7865,56500.0
2013-01-09 14:30:00,93.99,93.99,93.74,93.77,101300.0,65.7935,65.7935,65.6185,65.6395,101300.0
2013-01-09 15:00:00,93.76,93.86,93.75,93.83,85400.0,65.6325,65.7025,65.6255,65.6815,85400.0
2013-01-09 15:30:00,93.83,93.98,93.79,93.97,167700.0,65.6815,65.7865,65.6535,65.7795,167700.0
2013-01-10 09:30:00,94.28,94.35,93.56,93.9,104300.0,65.9965,66.0455,65.4925,65.7305,104300.0
2013-01-10 10:00:00,93.88,94.04,93.71,93.9,78300.0,65.7165,65.8285,65.5975,65.7305,78300.0
2013-01-10 10:30:00,93.87,94.06,93.76,93.97,74100.0,65.7095,65.8425,65.6325,65.7795,74100.0
2013-01-10 11:00:00,93.92,94.08,93.88,93.88,60700.0,65.7445,65.8565,65.7165,65.7165,60700.0
2013-01-10 11:30:00,93.9,94.09,93.89,94.09,75800.0,65.7305,65.8635,65.7235,65.8635,75800.0
2013-01-10 12:00:00,94.1,94.13,93.85,93.85,89300.0,65.8705,65.8915,65.6955,65.6955,89300.0
2013-01-10 12:30:00,93.86,94.15,93.86,94.12,51100.0,65.7025,65.9055,65.7025,65.8845,51100.0
2013-01-10 13:00:00,94.13,94.23,93.92,93.94,60000.0,65.8915,65.9615,65.7445,65.7585,60000.0
2013-01-10 13:30:00,93.93,94.0,93.9,93.95,49400.0,65.7515,65.8005,65.7305,65.7655,49400.0
2013-01-10 14:00:00,93.94,93.94,93.76,93.79,75800.0,65.7585,65.7585,65.6325,65.6535,75800.0
2013-01-10 14:30:00,93.8,94.08,93.79,94.05,91800.0,65.6605,65.8565,65.6535,65.8355,91800.0
2013-01-10 15:00:00,94.05,94.18,94.02,94.14,91000.0,65.8355,65.9265,65.8145,65.8985,91000.0
2013-01-10 15:30:00,94.15,94.16,93.81,94.11,479600.0,65.9055,65.9125,65.6675,65.8775,479600.0
2013-01-11 09:30:00,94.46,94.77,94.13,94.39,126500.0,66.1225,66.3395,65.8915,66.0735,126500.0
2013-01-11 10:00:00,94.38,94.58,94.12,94.17,108600.0,66.0665,66.2065,65.8845,65.9195,108600.0
2013-01-11 10:30:00,94.17,94.28,94.11,94.17,61100.0,65.9195,65.9965,65.8775,65.9195,61100.0
2013-01-11 11:00:00,94.18,94.28,93.98,93.98,67800.0,65.9265,65.9965,65.7865,65.7865,67800.0
2013-01-11 11:30:00,93.98,94.11,93.97,94.05,67700.0,65.7865,65.8775,65.7795,65.8355,67700.0
2013-01-11 12:00:00,94.06,94.17,94.03,94.06,52400.0,65.8425,65.9195,65.8215,65.8425,52400.0
2013-01-11 12:30:00,94.05,94.1,93.98,94.01,63800.0,65.8355,65.8705,65.7865,65.8075,63800.0
2013-01-11 13:00:00,94.01,94.08,93.94,93.99,54900.0,65.8075,65.8565,65.7585,65.7935,54900.0
2013-01-11 13:30:00,94.0,94.04,93.63,93.67,80100.0,65.8005,65.8285,65.5415,65.5695,80100.0
2013-01-11 14:00:00,93.67,93.84,93.66,93.78,56200.0,65.5695,65.6885,65.5625,65.6465,56200.0
2013-01-11 14:30:00,93.78,93.85,93.68,93.84,60500.0,65.6465,65.6955,65.5765,65.6885,60500.0
2013-01-11 15:00:00,93.85,93.9,93.77,93.89,76800.0,65.6955,65.7305,65.6395,65.7235,76800.0
2013-01-11 15:30:00,93.88,93.95,93.67,93.72,192100.0,65.7165,65.7655,65.5695,65.6045,192100.0
2013-01-14 09:30:00,93.09,93.94,93.09,93.44,74800.0,65.1635,65.7585,65.1635,65.4085,74800.0
2013-01-14 10:00:00,93.42,93.78,93.25,93.7,121100.0,65.3945,65.6465,65.2755,65.5905,121100.0
2013-01-14 10:30:00,93.72,93.93,93.68,93.72,44200.0,65.6045,65.7515,65.5765,65.6045,44200.0
2013-01-14 11:00:00,93.72,93.75,93.41,93.41,41100.0,65.6045,65.6255,65.3875,65.3875,41100.0
2013-01-14 11:30:00,93.46,93.56,93.43,93.51,61100.0,65.4225,65.4925,65.4015,65.4575,61100.0
2013-01-14 12:00:00,93.5,93.57,93.41,93.46,33000.0,65.4505,65.4995,65.3875,65.4225,33000.0
2013-01-14 12:30:00,93.48,93.53,93.45,93.49,22800.0,65.4365,65.4715,65.4155,65.4435,22800.0
2013-01-14 13:00:00,93.5,93.62,93.45,93.61,27500.0,65.4505,65.5345,65.4155,65.5275,27500.0
2013-01-14 13:30:00,93.59,93.63,93.44,93.47,34000.0,65.5135,65.5415,65.4085,65.4295,34000.0
2013-01-14 14:00:00,93.5,93.63,93.49,93.6,52200.0,65.4505,65.5415,65.4435,65.5205,52200.0
2013-01-14 14:30:00,93.6,93.7,93.59,93.67,60800.0,65.5205,65.5905,65.5135,65.5695,60800.0
2013-01-14 15:00:00,93.67,93.76,93.66,93.73,64900.0,65.5695,65.6325,65.5625,65.6115,64900.0
2013-01-14 15:30:00,93.73,93.9,93.7,93.9,151700.0,65.6115,65.7305,65.5905,65.7305,151700.0
2013-01-15 09:30:00,93.49,93.83,93.35,93.69,127700.0,65.4435,65.6815,65.3455,65.5835,127700.0
2013-01-15 10:00:00,93.72,93.84,93.5,93.57,151900.0,65.6045,65.6885,65.4505,65.4995,151900.0
2013-01-15 10:30:00,93.59,94.2,93.56,94.18,67000.0,65.5135,65.9405,65.4925,65.9265,67000.0
2013-01-15 11:00:00,94.18,94.28,94.03,94.19,64100.0,65.9265,65.9965,65.8215,65.9335,64100.0
2013-01-15 11:30:00,94.17,94.26,94.07,94.19,38900.0,65.9195,65.9825,65.8495,65.9335,38900.0
2013-01-15 12:00:00,94.19,94.34,94.13,94.13,72900.0,65.9335,66.0385,65.8915,65.8915,72900.0
2013-01-15 12:30:00,94.13,94.27,94.08,94.15,38400.0,65.8915,65.9895,65.8565,65.9055,38400.0
2013-01-15 13:00:00,94.15,94.17,94.02,94.05,59900.0,65.9055,65.9195,65.8145,65.8355,59900.0
2013-01-15 13:30:00,94.04,94.17,93.99,94.02,66000.0,65.8285,65.9195,65.7935,65.8145,66000.0
2013-01-15 14:00:00,94.03,94.07,93.93,93.94,53000.0,65.8215,65.8495,65.7515,65.7585,53000.0
2013-01-15 14:30:00,93.94,94.16,93.88,93.88,58800.0,65.7585,65.9125,65.7165,65.7165,58800.0
2013-01-15 15:00:00,93.89,94.01,93.83,93.94,94800.0,65.7235,65.8075,65.6815,65.7585,94800.0
2013-01-15 15:30:00,93.95,94.09,93.93,94.02,154900.0,65.7655,65.8635,65.7515,65.8145,154900.0
2013-01-16 09:30:00,93.77,93.77,93.22,93.56,83300.0,65.6395,65.6395,65.2545,65.4925,83300.0
2013-01-16 10:00:00,93.61,93.81,93.16,93.21,62700.0,65.5275,65.6675,65.2125,65.2475,62700.0
2013-01-16 10:30:00,93.22,93.34,93.04,93.15,62800.0,65.2545,65.3385,65.1285,65.2055,62800.0
2013-01-16 11:00:00,93.13,93.56,93.13,93.41,64100.0,65.1915,65.4925,65.1915,65.3875,64100.0
2013-01-16 11:30:00,93.42,93.43,93.27,93.28,74300.0,65.3945,65.4015,65.2895,65.2965,74300.0
2013-01-16 12:00:00,93.27,93.36,93.24,93.33,37800.0,65.2895,65.3525,65.2685,65.3315,37800.0
2013-01-16 12:30:00,93.32,93.35,93.2,93.23,50500.0,65.3245,65.3455,65.2405,65.2615,50500.0
2013-01-16 13:00:00,93.22,93.33,93.18,93.32,72800.0,65.2545,65.3315,65.2265,65.3245,72800.0
2013-01-16 13:30:00,93.32,93.53,93.32,93.47,58800.0,65.3245,65.4715,65.3245,65.4295,58800.0
2013-01-16 14:00:00,93.47,93.55,93.4,93.4,49200.0,65.4295,65.4855,65.3805,65.3805,49200.0
2013-01-16 14:30:00,93.43,93.48,93.33,93.42,72000.0,65.4015,65.4365,65.3315,65.3945,72000.0
2013-01-16 15:00:00,93.41,93.48,93.38,93.4,88500.0,65.3875,65.4365,65.3665,65.3805,88500.0
2013-01-16 15:30:00,93.4,93.58,93.39,93.56,209100.0,65.3805,65.5065,65.3735,65.4925,209100.0
2013-01-17 09:30:00,93.96,94.12,93.73,94.07,110500.0,65.7725,65.8845,65.6115,65.8495,110500.0
2013-01-17 10:00:00,94.06,94.11,93.71,94.11,90000.0,65.8425,65.8775,65.5975,65.8775,90000.0
2013-01-17 10:30:00,94.11,94.28,93.83,93.84,81900.0,65.8775,65.9965,65.6815,65.6885,81900.0
2013-01-17 11:00:00,93.85,94.12,93.76,94.09,67900.0,65.6955,65.8845,65.6325,65.8635,67900.0
2013-01-17 11:30:00,94.09,94.25,94.08,94.21,49800.0,65.8635,65.9755,65.8565,65.9475,49800.0
2013-01-17 12:00:00,94.2,94.5,94.2,94.43,61100.0,65.9405,66.1505,65.9405,66.1015,61100.0
2013-01-17 12:30:00,94.43,94.48,94.29,94.3,60000.0,66.1015,66.1365,66.0035,66.0105,60000.0
2013-01-17 13:00:00,94.28,94.36,94.2,94.32,62700.0,65.9965,66.0525,65.9405,66.0245,62700.0
2013-01-17 13:30:00,94.32,94.64,94.31,94.64,96200.0,66.0245,66.2485,66.0175,66.2485,96200.0
2013-01-17 14:00:00,94.65,94.72,94.56,94.59,50000.0,66.2555,66.3045,66.1925,66.2135,50000.0
2013-01-17 14:30:00,94.58,94.81,94.56,94.81,76200.0,66.2065,66.3675,66.1925,66.3675,76200.0
2013-01-17 15:00:00,94.82,94.94,94.79,94.89,135200.0,66.3745,66.4585,66.3535,66.4235,135200.0
2013-01-17 15:30:00,94.89,95.0,94.75,94.75,267400.0,66.4235,66.5005,66.3255,66.3255,267400.0
2013-01-18 09:30:00,94.75,94.87,94.27,94.71,364300.0,66.3255,66.4095,65.9895,66.2975,364300.0
2013-01-18 10:00:00,94.67,94.91,94.67,94.85,153900.0,66.2695,66.4375,66.2695,66.3955,153900.0
2013-01-18 10:30:00,94.85,94.89,94.54,94.55,51100.0,66.3955,66.4235,66.1785,66.1855,51100.0
2013-01-18 11:00:00,94.53,94.57,94.32,94.53,126400.0,66.1715,66.1995,66.0245,66.1715,126400.0
2013-01-18 11:30:00,94.47,94.55,94.3,94.39,45500.0,66.1295,66.1855,66.0105,66.0735,45500.0
2013-01-18 12:00:00,94.39,94.58,94.37,94.56,58000.0,66.0735,66.2065,66.0595,66.1925,58000.0
2013-01-18 12:30:00,94.55,94.62,94.45,94.53,77600.0,66.1855,66.2345,66.1155,66.1715,77600.0
2013-01-18 13:00:00,94.52,94.74,94.52,94.71,50200.0,66.1645,66.3185,66.1645,66.2975,50200.0
2013-01-18 13:30:00,94.72,94.78,94.65,94.75,62100.0,66.3045,66.3465,66.2555,66.3255,62100.0
2013-01-18 14:00:00,94.75,94.8,94.73,94.75,54400.0,66.3255,66.3605,66.3115,66.3255,54400.0
2013-01-18 14:30:00,94.74,94.79,94.46,94.52,147000.0,66.3185,66.3535,66.1225,66.1645,147000.0
2013-01-18 15:00:00,94.53,94.64,94.26,94.38,174100.0,66.1715,66.2485,65.9825,66.0665,174100.0
2013-01-18 15:30:00,94.37,94.45,93.88,93.96,756500.0,66.0595,66.1155,65.7165,65.7725,756500.0
2013-01-22 09:30:00,94.0,94.62,93.79,94.45,210300.0,65.8005,66.2345,65.6535,66.1155,210300.0
2013-01-22 10:00:00,94.44,94.62,94.35,94.47,170600.0,66.1085,66.2345,66.0455,66.1295,170600.0
2013-01-22 10:30:00,94.47,94.59,94.45,94.53,87100.0,66.1295,66.2135,66.1155,66.1715,87100.0
2013-01-22 11:00:00,94.51,94.77,94.49,94.74,62500.0,66.1575,66.3395,66.1435,66.3185,62500.0
2013-01-22 11:30:00,94.74,94.82,94.57,94.8,55100.0,66.3185,66.3745,66.1995,66.3605,55100.0
2013-01-22 12:00:00,94.79,94.99,94.77,94.95,68700.0,66.3535,66.4935,66.3395,66.4655,68700.0
2013-01-22 12:30:00,94.95,95.07,94.95,95.05,92100.0,66.4655,66.5495,66.4655,66.5355,92100.0
2013-01-22 13:00:00,95.04,95.14,95.0,95.05,78500.0,66.5285,66.5985,66.5005,66.5355,78500.0
2013-01-22 13:30:00,95.04,95.25,95.01,95.24,55800.0,66.5285,66.6755,66.5075,66.6685,55800.0
2013-01-22 14:00:00,95.24,95.31,95.17,95.21,77300.0,66.6685,66.7175,66.6195,66.6475,77300.0
2013-01-22 14:30:00,95.21,95.3,95.19,95.23,115300.0,66.6475,66.7105,66.6335,66.6615,115300.0
2013-01-22 15:00:00,95.23,95.48,95.18,95.45,151100.0,66.6615,66.8365,66.6265,66.8155,151100.0
2013-01-22 15:30:00,95.45,95.61,95.19,95.29,239400.0,66.8155,66.9275,66.6335,66.7035,239400.0
2013-01-23 09:30:00,94.72,95.25,94.02,95.25,260800.0,66.3045,66.6755,65.8145,66.6755,260800.0
2013-01-23 10:00:00,95.24,95.8,95.13,95.15,235400.0,66.6685,67.0605,66.5915,66.6055,235400.0
2013-01-23 10:30:00,95.14,95.42,95.02,95.2,150800.0,66.5985,66.7945,66.5145,66.6405,150800.0
2013-01-23 11:00:00,95.19,95.24,95.05,95.12,104600.0,66.6335,66.6685,66.5355,66.5845,104600.0
2013-01-23 11:30:00,95.1,95.28,95.07,95.22,87800.0,66.5705,66.6965,66.5495,66.6545,87800.0
2013-01-23 12:00:00,95.22,95.47,95.17,95.45,76200.0,66.6545,66.8295,66.6195,66.8155,76200.0
2013-01-23 12:30:00,95.46,95.78,95.35,95.78,77200.0,66.8225,67.0465,66.7455,67.0465,77200.0
2013-01-23 13:00:00,95.78,95.79,95.55,95.58,148800.0,67.0465,67.0535,66.8855,66.9065,148800.0
2013-01-23 13:30:00,95.58,95.87,95.51,95.69,82300.0,66.9065,67.1095,66.8575,66.9835,82300.0
2013-01-23 14:00:00,95.7,95.72,95.38,95.56,85600.0,66.9905,67.0045,66.7665,66.8925,85600.0
2013-01-23 14:30:00,95.57,95.98,95.5,95.92,367000.0,66.8995,67.1865,66.8505,67.1445,367000.0
2013-01-23 15:00:00,95.91,95.96,95.71,95.96,157600.0,67.1375,67.1725,66.9975,67.1725,157600.0
2013-01-23 15:30:00,95.96,96.07,95.79,96.07,413300.0,67.1725,67.2495,67.0535,67.2495,413300.0
2013-01-24 09:30:00,96.52,96.52,93.2,93.49,645200.0,67.5645,67.5645,65.2405,65.4435,645200.0
2013-01-24 10:00:00,93.49,94.14,93.24,93.7,204600.0,65.4435,65.8985,65.2685,65.5905,204600.0
2013-01-24 10:30:00,93.72,93.76,93.05,93.39,247000.0,65.6045,65.6325,65.1355,65.3735,247000.0
2013-01-24 11:00:00,93.4,93.76,93.23,93.7,260400.0,65.3805,65.6325,65.2615,65.5905,260400.0
2013-01-24 11:30:00,93.7,94.18,93.7,93.93,311900.0,65.5905,65.9265,65.5905,65.7515,311900.0
2013-01-24 12:00:00,93.93,93.95,93.65,93.71,176800.0,65.7515,65.7655,65.5555,65.5975,176800.0
2013-01-24 12:30:00,93.7,93.71,93.4,93.41,89000.0,65.5905,65.5975,65.3805,65.3875,89000.0
2013-01-24 13:00:00,93.41,93.94,93.38,93.82,264600.0,65.3875,65.7585,65.3665,65.6745,264600.0
2013-01-24 13:30:00,93.8,93.9,93.52,93.59,225400.0,65.6605,65.7305,65.4645,65.5135,225400.0
2013-01-24 14:00:00,93.57,93.61,93.5,93.6,140500.0,65.4995,65.5275,65.4505,65.5205,140500.0
2013-01-24 14:30:00,93.6,93.64,93.51,93.54,194600.0,65.5205,65.5485,65.4575,65.4785,194600.0
2013-01-24 15:00:00,93.54,93.57,93.36,93.48,251700.0,65.4785,65.4995,65.3525,65.4365,251700.0
2013-01-24 15:30:00,93.47,93.67,92.9,93.24,896700.0,65.4295,65.5695,65.0305,65.2685,896700.0
2013-01-25 09:30:00,93.24,93.26,92.78,92.78,267400.0,65.2685,65.2825,64.9465,64.9465,267400.0
2013-01-25 10:00:00,92.77,92.81,92.49,92.55,218600.0,64.9395,64.9675,64.7435,64.7855,218600.0
2013-01-25 10:30:00,92.56,92.75,92.52,92.58,159500.0,64.7925,64.9255,64.7645,64.8065,159500.0
2013-01-25 11:00:00,92.58,92.93,92.58,92.62,197100.0,64.8065,65.0515,64.8065,64.8345,197100.0
2013-01-25 11:30:00,92.62,92.92,92.6,92.83,192700.0,64.8345,65.0445,64.8205,64.9815,192700.0
2013-01-25 12:00:00,92.83,92.95,92.51,92.72,179100.0,64.9815,65.0655,64.7575,64.9045,179100.0
2013-01-25 12:30:00,92.73,92.84,92.51,92.7,158800.0,64.9115,64.9885,64.7575,64.8905,158800.0
2013-01-25 13:00:00,92.7,92.71,92.51,92.64,226400.0,64.8905,64.8975,64.7575,64.8485,226400.0
2013-01-25 13:30:00,92.64,92.97,92.51,92.85,198000.0,64.8485,65.0795,64.7575,64.9955,198000.0
2013-01-25 14:00:00,92.84,93.0,92.28,92.3,246400.0,64.9885,65.1005,64.5965,64.6105,246400.0
2013-01-25 14:30:00,92.3,92.51,92.29,92.33,162700.0,64.6105,64.7575,64.6035,64.6315,162700.0
2013-01-25 15:00:00,92.33,92.59,92.33,92.53,200500.0,64.6315,64.8135,64.6315,64.7715,200500.0
2013-01-25 15:30:00,92.54,92.58,92.28,92.38,502300.0,64.7785,64.8065,64.5965,64.6665,502300.0
2013-01-28 09:30:00,92.48,92.49,91.66,91.71,395700.0,64.7365,64.7435,64.1625,64.1975,395700.0
2013-01-28 10:00:00,91.68,91.68,91.09,91.27,250900.0,64.1765,64.1765,63.7635,63.8895,250900.0
2013-01-28 10:30:00,91.28,91.44,90.86,90.86,238700.0,63.8965,64.0085,63.6025,63.6025,238700.0
2013-01-28 11:00:00,90.85,90.93,90.2,90.92,381500.0,63.5955,63.6515,63.1405,63.6445,381500.0
2013-01-28 11:30:00,90.92,91.01,90.22,90.37,194700.0,63.6445,63.7075,63.1545,63.2595,194700.0
2013-01-28 12:00:00,90.37,90.48,90.26,90.36,198100.0,63.2595,63.3365,63.1825,63.2525,198100.0
2013-01-28 12:30:00,90.36,90.44,90.05,90.05,181300.0,63.2525,63.3085,63.0355,63.0355,181300.0
2013-01-28 13:00:00,90.06,90.09,89.65,89.7,234100.0,63.0425,63.0635,62.7555,62.7905,234100.0
2013-01-28 13:30:00,89.7,89.78,89.55,89.57,252600.0,62.7905,62.8465,62.6855,62.6995,252600.0
2013-01-28 14:00:00,89.57,89.64,89.33,89.4,228400.0,62.6995,62.7485,62.5315,62.5805,228400.0
2013-01-28 14:30:00,89.39,89.52,89.19,89.3,278900.0,62.5735,62.6645,62.4335,62.5105,278900.0
2013-01-28 15:00:00,89.29,89.45,89.27,89.33,326200.0,62.5035,62.6155,62.4895,62.5315,326200.0
2013-01-28 15:30:00,89.32,89.42,89.02,89.31,672500.0,62.5245,62.5945,62.3145,62.5175,672500.0
2013-01-29 09:30:00,89.45,89.77,89.33,89.39,311200.0,62.6155,62.8395,62.5315,62.5735,311200.0
2013-01-29 10:00:00,89.39,89.69,89.3,89.67,221200.0,62.5735,62.7835,62.5105,62.7695,221200.0
2013-01-29 10:30:00,89.66,90.24,89.66,89.98,208200.0,62.7625,63.1685,62.7625,62.9865,208200.0
2013-01-29 11:00:00,89.98,90.4,89.94,90.34,207100.0,62.9865,63.2805,62.9585,63.2385,207100.0
2013-01-29 11:30:00,90.34,90.36,90.14,90.18,132800.0,63.2385,63.2525,63.0985,63.1265,132800.0
2013-01-29 12:00:00,90.18,90.4,90.07,90.22,105900.0,63.1265,63.2805,63.0495,63.1545,105900.0
2013-01-29 12:30:00,90.21,90.52,90.21,90.37,192400.0,63.1475,63.3645,63.1475,63.2595,192400.0
2013-01-29 13:00:00,90.36,90.52,90.28,90.29,131600.0,63.2525,63.3645,63.1965,63.2035,131600.0
2013-01-29 13:30:00,90.3,90.32,90.0,90.13,159100.0,63.2105,63.2245,63.0005,63.0915,159100.0
2013-01-29 14:00:00,90.13,90.14,89.77,89.85,165800.0,63.0915,63.0985,62.8395,62.8955,165800.0
2013-01-29 14:30:00,89.84,90.06,89.84,90.01,171000.0,62.8885,63.0425,62.8885,63.0075,171000.0
2013-01-29 15:00:00,90.01,90.11,89.7,89.78,263300.0,63.0075,63.0775,62.7905,62.8465,263300.0
2013-01-29 15:30:00,89.79,89.89,89.75,89.84,416200.0,62.8535,62.9235,62.8255,62.8885,416200.0
2013-01-30 09:30:00,89.88,89.98,89.35,89.38,244200.0,62.9165,62.9865,62.5455,62.5665,244200.0
2013-01-30 10:00:00,89.36,89.41,88.91,89.07,382100.0,62.5525,62.5875,62.2375,62.3495,382100.0
2013-01-30 10:30:00,89.06,89.07,88.86,89.0,212500.0,62.3425,62.3495,62.2025,62.3005,212500.0
2013-01-30 11:00:00,89.02,89.3,88.98,89.27,201400.0,62.3145,62.5105,62.2865,62.4895,201400.0
2013-01-30 11:30:00,89.27,89.3,88.98,89.01,144800.0,62.4895,62.5105,62.2865,62.3075,144800.0
2013-01-30 12:00:00,89.01,89.06,88.89,88.9,103900.0,62.3075,62.3425,62.2235,62.2305,103900.0
2013-01-30 12:30:00,88.91,88.98,88.89,88.91,142300.0,62.2375,62.2865,62.2235,62.2375,142300.0
2013-01-30 13:00:00,88.9,88.91,88.66,88.7,173900.0,62.2305,62.2375,62.0625,62.0905,173900.0
2013-01-30 13:30:00,88.7,88.85,88.68,88.74,653500.0,62.0905,62.1955,62.0765,62.1185,653500.0
2013-01-30 14:00:00,88.74,88.75,88.52,88.63,298400.0,62.1185,62.1255,61.9645,62.0415,298400.0
2013-01-30 14:30:00,88.63,88.67,88.13,88.24,451700.0,62.0415,62.0695,61.6915,61.7685,451700.0
2013-01-30 15:00:00,88.24,88.26,88.03,88.19,401500.0,61.7685,61.7825,61.6215,61.7335,401500.0
2013-01-30 15:30:00,88.18,88.26,88.07,88.21,1815300.0,61.7265,61.7825,61.6495,61.7475,1815300.0
2013-01-31 09:30:00,88.06,88.38,87.23,87.36,466800.0,61.6425,61.8665,61.0615,61.1525,466800.0
2013-01-31 10:00:00,87.35,87.89,87.3,87.85,492100.0,61.1455,61.5235,61.1105,61.4955,492100.0
2013-01-31 10:30:00,87.86,88.09,87.68,87.7,342300.0,61.5025,61.6635,61.3765,61.3905,342300.0
2013-01-31 11:00:00,87.71,87.74,87.53,87.54,212600.0,61.3975,61.4185,61.2715,61.2785,212600.0
2013-01-31 11:30:00,87.52,87.52,86.78,86.81,299900.0,61.2645,61.2645,60.7465,60.7675,299900.0
2013-01-31 12:00:00,86.79,87.05,86.72,87.01,190800.0,60.7535,60.9355,60.7045,60.9075,190800.0
2013-01-31 12:30:00,87.01,87.23,87.0,87.13,209200.0,60.9075,61.0615,60.9005,60.9915,209200.0
2013-01-31 13:00:00,87.11,87.29,87.0,87.06,145900.0,60.9775,61.1035,60.9005,60.9425,145900.0
2013-01-31 13:30:00,87.06,87.15,86.86,86.93,175500.0,60.9425,61.0055,60.8025,60.8515,175500.0
2013-01-31 14:00:00,86.93,87.16,86.89,86.97,250800.0,60.8515,61.0125,60.8235,60.8795,250800.0
2013-01-31 14:30:00,86.97,87.25,86.95,87.16,225100.0,60.8795,61.0755,60.8655,61.0125,225100.0
2013-01-31 15:00:00,87.16,87.16,86.98,87.0,338100.0,61.0125,61.0125,60.8865,60.9005,338100.0
2013-01-31 15:30:00,86.99,87.07,86.85,86.88,759500.0,60.8935,60.9495,60.7955,60.8165,759500.0
2013-02-01 09:30:00,87.51,87.79,87.22,87.35,371800.0,61.2575,61.4535,61.0545,61.1455,371800.0
2013-02-01 10:00:00,87.34,87.53,86.85,86.92,224300.0,61.1385,61.2715,60.7955,60.8445,224300.0
2013-02-01 10:30:00,86.92,86.99,86.51,86.6,349800.0,60.8445,60.8935,60.5575,60.6205,349800.0
2013-02-01 11:00:00,86.6,86.74,86.37,86.43,192400.0,60.6205,60.7185,60.4595,60.5015,192400.0
2013-02-01 11:30:00,86.42,86.73,86.41,86.64,156700.0,60.4945,60.7115,60.4875,60.6485,156700.0
2013-02-01 12:00:00,86.64,86.88,86.6,86.85,168400.0,60.6485,60.8165,60.6205,60.7955,168400.0
2013-02-01 12:30:00,86.86,86.93,86.75,86.77,131100.0,60.8025,60.8515,60.7255,60.7395,131100.0
2013-02-01 13:00:00,86.76,86.86,86.67,86.68,245500.0,60.7325,60.8025,60.6695,60.6765,245500.0
2013-02-01 13:30:00,86.67,86.95,86.57,86.94,327700.0,60.6695,60.8655,60.5995,60.8585,327700.0
2013-02-01 14:00:00,86.95,87.21,86.94,87.1,260800.0,60.8655,61.0475,60.8585,60.9705,260800.0
2013-02-01 14:30:00,87.11,87.2,87.02,87.2,144800.0,60.9775,61.0405,60.9145,61.0405,144800.0
2013-02-01 15:00:00,87.2,87.25,87.11,87.11,163600.0,61.0405,61.0755,60.9775,60.9775,163600.0
2013-02-01 15:30:00,87.11,87.23,87.06,87.22,491500.0,60.9775,61.0615,60.9425,61.0545,491500.0
2013-02-04 09:30:00,86.54,86.98,86.37,86.86,333500.0,60.5785,60.8865,60.4595,60.8025,333500.0
2013-02-04 10:00:00,86.89,86.99,86.75,86.93,443500.0,60.8235,60.8935,60.7255,60.8515,443500.0
2013-02-04 10:30:00,86.93,87.09,86.86,86.95,200000.0,60.8515,60.9635,60.8025,60.8655,200000.0
2013-02-04 11:00:00,86.96,87.11,86.77,86.84,182700.0,60.8725,60.9775,60.7395,60.7885,182700.0
2013-02-04 11:30:00,86.83,87.07,86.76,86.99,138600.0,60.7815,60.9495,60.7325,60.8935,138600.0
2013-02-04 12:00:00,87.03,87.03,86.76,86.86,164600.0,60.9215,60.9215,60.7325,60.8025,164600.0
2013-02-04 12:30:00,86.82,86.93,86.73,86.78,109900.0,60.7745,60.8515,60.7115,60.7465,109900.0
2013-02-04 13:00:00,86.78,86.78,86.55,86.56,107400.0,60.7465,60.7465,60.5855,60.5925,107400.0
2013-02-04 13:30:00,86.55,86.61,86.43,86.61,139500.0,60.5855,60.6275,60.5015,60.6275,139500.0
2013-02-04 14:00:00,86.61,86.91,86.58,86.9,132400.0,60.6275,60.8375,60.6065,60.8305,132400.0
2013-02-04 14:30:00,86.9,86.91,86.78,86.87,130700.0,60.8305,60.8375,60.7465,60.8095,130700.0
2013-02-04 15:00:00,86.88,87.02,86.85,87.0,194600.0,60.8165,60.9145,60.7955,60.9005,194600.0
2013-02-04 15:30:00,86.99,87.01,86.63,86.71,358100.0,60.8935,60.9075,60.6415,60.6975,358100.0
2013-02-05 09:30:00,87.49,87.53,86.81,87.14,300600.0,61.2435,61.2715,60.7675,60.9985,300600.0
2013-02-05 10:00:00,87.12,87.14,86.85,86.99,128300.0,60.9845,60.9985,60.7955,60.8935,128300.0
2013-02-05 10:30:00,86.99,87.17,86.85,87.02,474700.0,60.8935,61.0195,60.7955,60.9145,474700.0
2013-02-05 11:00:00,87.02,87.12,87.0,87.0,172500.0,60.9145,60.9845,60.9005,60.9005,172500.0
2013-02-05 11:30:00,87.0,87.05,86.59,86.84,197600.0,60.9005,60.9355,60.6135,60.7885,197600.0
2013-02-05 12:00:00,86.84,87.03,86.81,86.9,46200.0,60.7885,60.9215,60.7675,60.8305,46200.0
2013-02-05 12:30:00,86.89,86.99,86.81,86.85,49800.0,60.8235,60.8935,60.7675,60.7955,49800.0
2013-02-05 13:00:00,86.88,87.02,86.87,87.0,112100.0,60.8165,60.9145,60.8095,60.9005,112100.0
2013-02-05 13:30:00,87.01,87.13,86.95,87.03,86200.0,60.9075,60.9915,60.8655,60.9215,86200.0
2013-02-05 14:00:00,87.04,87.15,87.02,87.05,114000.0,60.9285,61.0055,60.9145,60.9355,114000.0
2013-02-05 14:30:00,87.05,87.41,87.0,87.35,164100.0,60.9355,61.1875,60.9005,61.1455,164100.0
2013-02-05 15:00:00,87.34,87.36,87.15,87.15,173300.0,61.1385,61.1525,61.0055,61.0055,173300.0
2013-02-05 15:30:00,87.16,87.27,86.99,87.0,379600.0,61.0125,61.0895,60.8935,60.9005,379600.0
2013-02-06 09:30:00,86.7,87.08,86.61,86.98,294700.0,60.6905,60.9565,60.6275,60.8865,294700.0
2013-02-06 10:00:00,86.94,87.04,86.86,86.87,171700.0,60.8585,60.9285,60.8025,60.8095,171700.0
2013-02-06 10:30:00,86.87,87.0,86.65,86.82,171500.0,60.8095,60.9005,60.6555,60.7745,171500.0
2013-02-06 11:00:00,86.8,87.36,86.7,87.3,211400.0,60.7605,61.1525,60.6905,61.1105,211400.0
2013-02-06 11:30:00,87.3,87.42,87.08,87.1,145800.0,61.1105,61.1945,60.9565,60.9705,145800.0
2013-02-06 12:00:00,87.1,87.34,87.1,87.3,73900.0,60.9705,61.1385,60.9705,61.1105,73900.0
2013-02-06 12:30:00,87.3,87.4,87.26,87.29,82000.0,61.1105,61.1805,61.0825,61.1035,82000.0
2013-02-06 13:00:00,87.3,87.31,87.18,87.25,89900.0,61.1105,61.1175,61.0265,61.0755,89900.0
2013-02-06 13:30:00,87.25,87.31,87.15,87.23,127800.0,61.0755,61.1175,61.0055,61.0615,127800.0
2013-02-06 14:00:00,87.23,87.32,87.16,87.24,104300.0,61.0615,61.1245,61.0125,61.0685,104300.0
2013-02-06 14:30:00,87.23,87.28,87.12,87.16,126200.0,61.0615,61.0965,60.9845,61.0125,126200.0
2013-02-06 15:00:00,87.16,87.33,87.1,87.31,173700.0,61.0125,61.1315,60.9705,61.1175,173700.0
2013-02-06 15:30:00,87.31,87.6,87.25,87.59,493900.0,61.1175,61.3205,61.0755,61.3135,493900.0
2013-02-07 09:30:00,87.4,88.05,87.15,87.18,247500.0,61.1805,61.6355,61.0055,61.0265,247500.0
2013-02-07 10:00:00,87.19,87.27,87.02,87.09,166100.0,61.0335,61.0895,60.9145,60.9635,166100.0
2013-02-07 10:30:00,87.11,87.24,86.85,87.13,127400.0,60.9775,61.0685,60.7955,60.9915,127400.0
2013-02-07 11:00:00,87.13,87.23,87.02,87.13,94000.0,60.9915,61.0615,60.9145,60.9915,94000.0
2013-02-07 11:30:00,87.11,87.13,86.86,86.89,83600.0,60.9775,60.9915,60.8025,60.8235,83600.0
2013-02-07 12:00:00,86.89,87.21,86.86,87.15,126900.0,60.8235,61.0475,60.8025,61.0055,126900.0
2013-02-07 12:30:00,87.15,87.19,87.04,87.08,76700.0,61.0055,61.0335,60.9285,60.9565,76700.0
2013-02-07 13:00:00,87.08,87.1,86.9,87.02,125000.0,60.9565,60.9705,60.8305,60.9145,125000.0
2013-02-07 13:30:00,87.03,87.32,87.02,87.3,111500.0,60.9215,61.1245,60.9145,61.1105,111500.0
2013-02-07 14:00:00,87.3,87.38,87.21,87.3,111500.0,61.1105,61.1665,61.0475,61.1105,111500.0
2013-02-07 14:30:00,87.3,87.3,87.04,87.11,135000.0,61.1105,61.1105,60.9285,60.9775,135000.0
2013-02-07 15:00:00,87.11,87.4,87.11,87.35,101500.0,60.9775,61.1805,60.9775,61.1455,101500.0
2013-02-07 15:30:00,87.35,87.45,87.23,87.44,259700.0,61.1455,61.2155,61.0615,61.2085,259700.0
2013-02-08 09:30:00,87.43,87.9,87.43,87.63,184300.0,61.2015,61.5305,61.2015,61.3415,184300.0
2013-02-08 10:00:00,87.63,87.71,87.44,87.54,94300.0,61.3415,61.3975,61.2085,61.2785,94300.0
2013-02-08 10:30:00,87.54,87.73,87.52,87.67,140100.0,61.2785,61.4115,61.2645,61.3695,140100.0
2013-02-08 11:00:00,87.66,87.72,87.56,87.57,65500.0,61.3625,61.4045,61.2925,61.2995,65500.0
2013-02-08 11:30:00,87.57,87.66,87.54,87.62,75300.0,61.2995,61.3625,61.2785,61.3345,75300.0
2013-02-08 12:00:00,87.63,87.71,87.55,87.55,65500.0,61.3415,61.3975,61.2855,61.2855,65500.0
2013-02-08 12:30:00,87.56,88.07,87.55,88.04,127600.0,61.2925,61.6495,61.2855,61.6285,127600.0
2013-02-08 13:00:00,88.06,88.06,87.87,87.92,101800.0,61.6425,61.6425,61.5095,61.5445,101800.0
2013-02-08 13:30:00,87.92,87.99,87.85,87.94,189300.0,61.5445,61.5935,61.4955,61.5585,189300.0
2013-02-08 14:00:00,87.91,88.08,87.84,88.07,102300.0,61.5375,61.6565,61.4885,61.6495,102300.0
2013-02-08 14:30:00,88.06,88.23,88.04,88.21,93300.0,61.6425,61.7615,61.6285,61.7475,93300.0
2013-02-08 15:00:00,88.22,88.23,88.05,88.1,136100.0,61.7545,61.7615,61.6355,61.6705,136100.0
2013-02-08 15:30:00,88.1,88.1,87.93,88.0,382300.0,61.6705,61.6705,61.5515,61.6005,382300.0
2013-02-11 09:30:00,87.99,88.01,87.33,87.46,144600.0,61.5935,61.6075,61.1315,61.2225,144600.0
2013-02-11 10:00:00,87.46,87.83,87.46,87.76,80900.0,61.2225,61.4815,61.2225,61.4325,80900.0
2013-02-11 10:30:00,87.76,87.76,87.55,87.68,103200.0,61.4325,61.4325,61.2855,61.3765,103200.0
2013-02-11 11:00:00,87.69,87.75,87.53,87.64,88400.0,61.3835,61.4255,61.2715,61.3485,88400.0
2013-02-11 11:30:00,87.63,87.81,87.63,87.64,49900.0,61.3415,61.4675,61.3415,61.3485,49900.0
2013-02-11 12:00:00,87.64,87.7,87.53,87.56,92900.0,61.3485,61.3905,61.2715,61.2925,92900.0
2013-02-11 12:30:00,87.58,87.62,87.51,87.62,74300.0,61.3065,61.3345,61.2575,61.3345,74300.0
2013-02-11 13:00:00,87.63,87.69,87.56,87.56,62100.0,61.3415,61.3835,61.2925,61.2925,62100.0
2013-02-11 13:30:00,87.56,87.57,87.35,87.35,116800.0,61.2925,61.2995,61.1455,61.1455,116800.0
2013-02-11 14:00:00,87.36,87.46,87.29,87.36,116700.0,61.1525,61.2225,61.1035,61.1525,116700.0
2013-02-11 14:30:00,87.36,87.38,87.21,87.22,134500.0,61.1525,61.1665,61.0475,61.0545,134500.0
2013-02-11 15:00:00,87.22,87.53,87.21,87.51,171800.0,61.0545,61.2715,61.0475,61.2575,171800.0
2013-02-11 15:30:00,87.51,87.62,87.44,87.52,388100.0,61.2575,61.3345,61.2085,61.2645,388100.0
2013-02-12 09:30:00,87.78,87.99,87.33,87.48,193400.0,61.4465,61.5935,61.1315,61.2365,193400.0
2013-02-12 10:00:00,87.49,87.63,87.15,87.28,123100.0,61.2435,61.3415,61.0055,61.0965,123100.0
2013-02-12 10:30:00,87.28,87.44,87.19,87.31,183300.0,61.0965,61.2085,61.0335,61.1175,183300.0
2013-02-12 11:00:00,87.3,87.37,87.25,87.27,107900.0,61.1105,61.1595,61.0755,61.0895,107900.0
2013-02-12 11:30:00,87.26,87.27,87.21,87.23,86200.0,61.0825,61.0895,61.0475,61.0615,86200.0
2013-02-12 12:00:00,87.23,87.27,87.19,87.23,75100.0,61.0615,61.0895,61.0335,61.0615,75100.0
2013-02-12 12:30:00,87.23,87.29,87.23,87.26,89200.0,61.0615,61.1035,61.0615,61.0825,89200.0
2013-02-12 13:00:00,87.26,87.45,87.23,87.42,68600.0,61.0825,61.2155,61.0615,61.1945,68600.0
2013-02-12 13:30:00,87.43,87.47,87.35,87.45,74200.0,61.2015,61.2295,61.1455,61.2155,74200.0
2013-02-12 14:00:00,87.45,87.46,87.3,87.3,64400.0,61.2155,61.2225,61.1105,61.1105,64400.0
2013-02-12 14:30:00,87.3,87.36,87.01,87.07,146700.0,61.1105,61.1525,60.9075,60.9495,146700.0
2013-02-12 15:00:00,87.08,87.35,87.08,87.3,169600.0,60.9565,61.1455,60.9565,61.1105,169600.0
2013-02-12 15:30:00,87.31,87.31,87.13,87.26,241400.0,61.1175,61.1175,60.9915,61.0825,241400.0
2013-02-13 09:30:00,87.31,87.49,87.2,87.23,138900.0,61.1175,61.2435,61.0405,61.0615,138900.0
2013-02-13 10:00:00,87.25,87.36,87.12,87.23,80500.0,61.0755,61.1525,60.9845,61.0615,80500.0
2013-02-13 10:30:00,87.23,87.26,86.82,86.88,150000.0,61.0615,61.0825,60.7745,60.8165,150000.0
2013-02-13 11:00:00,86.88,86.88,86.55,86.55,148000.0,60.8165,60.8165,60.5855,60.5855,148000.0
2013-02-13 11:30:00,86.55,86.59,86.5,86.56,152500.0,60.5855,60.6135,60.5505,60.5925,152500.0
2013-02-13 12:00:00,86.56,86.75,86.55,86.66,85000.0,60.5925,60.7255,60.5855,60.6625,85000.0
2013-02-13 12:30:00,86.66,86.79,86.66,86.69,141300.0,60.6625,60.7535,60.6625,60.6835,141300.0
2013-02-13 13:00:00,86.68,86.75,86.55,86.6,137000.0,60.6765,60.7255,60.5855,60.6205,137000.0
2013-02-13 13:30:00,86.58,86.74,86.49,86.73,138100.0,60.6065,60.7185,60.5435,60.7115,138100.0
2013-02-13 14:00:00,86.74,86.9,86.74,86.83,97700.0,60.7185,60.8305,60.7185,60.7815,97700.0
2013-02-13 14:30:00,86.83,86.92,86.79,86.81,87100.0,60.7815,60.8445,60.7535,60.7675,87100.0
2013-02-13 15:00:00,86.79,86.91,86.79,86.88,73300.0,60.7535,60.8375,60.7535,60.8165,73300.0
2013-02-13 15:30:00,86.87,87.08,86.8,87.07,314800.0,60.8095,60.9565,60.7605,60.9495,314800.0
2013-02-14 09:30:00,86.48,87.08,85.88,87.01,329400.0,60.5365,60.9565,60.1165,60.9075,329400.0
2013-02-14 10:00:00,87.04,87.06,86.63,86.88,188300.0,60.9285,60.9425,60.6415,60.8165,188300.0
2013-02-14 10:30:00,86.89,87.05,86.8,86.89,131400.0,60.8235,60.9355,60.7605,60.8235,131400.0
2013-02-14 11:00:00,86.89,87.03,86.87,86.99,98500.0,60.8235,60.9215,60.8095,60.8935,98500.0
2013-02-14 11:30:00,86.99,87.07,86.9,86.99,91000.0,60.8935,60.9495,60.8305,60.8935,91000.0
2013-02-14 12:00:00,86.98,87.06,86.97,86.98,83500.0,60.8865,60.9425,60.8795,60.8865,83500.0
2013-02-14 12:30:00,86.97,87.03,86.9,87.0,71600.0,60.8795,60.9215,60.8305,60.9005,71600.0
2013-02-14 13:00:00,87.0,87.01,86.9,86.98,108200.0,60.9005,60.9075,60.8305,60.8865,108200.0
2013-02-14 13:30:00,86.96,87.12,86.94,87.11,100000.0,60.8725,60.9845,60.8585,60.9775,100000.0
2013-02-14 14:00:00,87.11,87.36,87.09,87.21,163500.0,60.9775,61.1525,60.9635,61.0475,163500.0
2013-02-14 14:30:00,87.21,87.22,86.99,87.14,161200.0,61.0475,61.0545,60.8935,60.9985,161200.0
2013-02-14 15:00:00,87.14,87.2,87.06,87.18,122700.0,60.9985,61.0405,60.9425,61.0265,122700.0
2013-02-14 15:30:00,87.17,87.21,87.05,87.11,395600.0,61.0195,61.0475,60.9355,60.9775,395600.0
2013-02-15 09:30:00,87.08,87.25,87.05,87.2,413400.0,60.9565,61.0755,60.9355,61.0405,413400.0
2013-02-15 10:00:00,87.2,87.4,87.17,87.22,100900.0,61.0405,61.1805,61.0195,61.0545,100900.0
2013-02-15 10:30:00,87.22,87.4,87.21,87.37,235200.0,61.0545,61.1805,61.0475,61.1595,235200.0
2013-02-15 11:00:00,87.36,87.48,87.31,87.39,156900.0,61.1525,61.2365,61.1175,61.1735,156900.0
2013-02-15 11:30:00,87.38,87.5,87.3,87.31,113100.0,61.1665,61.2505,61.1105,61.1175,113100.0
2013-02-15 12:00:00,87.31,87.37,87.21,87.32,99800.0,61.1175,61.1595,61.0475,61.1245,99800.0
2013-02-15 12:30:00,87.3,87.35,87.23,87.31,89900.0,61.1105,61.1455,61.0615,61.1175,89900.0
2013-02-15 13:00:00,87.34,87.42,87.27,87.34,57700.0,61.1385,61.1945,61.0895,61.1385,57700.0
2013-02-15 13:30:00,87.36,87.46,87.34,87.41,55400.0,61.1525,61.2225,61.1385,61.1875,55400.0
2013-02-15 14:00:00,87.42,87.47,87.37,87.43,99800.0,61.1945,61.2295,61.1595,61.2015,99800.0
2013-02-15 14:30:00,87.42,87.65,87.38,87.59,150000.0,61.1945,61.3555,61.1665,61.3135,150000.0
2013-02-15 15:00:00,87.59,87.69,87.57,87.66,289200.0,61.3135,61.3835,61.2995,61.3625,289200.0
2013-02-15 15:30:00,87.67,87.87,87.59,87.87,461200.0,61.3695,61.5095,61.3135,61.5095,461200.0
2013-02-19 09:30:00,87.95,87.97,87.41,87.53,273300.0,61.5655,61.5795,61.1875,61.2715,273300.0
2013-02-19 10:00:00,87.51,87.76,87.47,87.76,144200.0,61.2575,61.4325,61.2295,61.4325,144200.0
2013-02-19 10:30:00,87.76,87.82,87.67,87.76,98600.0,61.4325,61.4745,61.3695,61.4325,98600.0
2013-02-19 11:00:00,87.76,87.81,87.71,87.75,132500.0,61.4325,61.4675,61.3975,61.4255,132500.0
2013-02-19 11:30:00,87.75,87.76,87.64,87.68,121600.0,61.4255,61.4325,61.3485,61.3765,121600.0
2013-02-19 12:00:00,87.68,87.75,87.63,87.68,98600.0,61.3765,61.4255,61.3415,61.3765,98600.0
2013-02-19 12:30:00,87.69,87.76,87.68,87.76,95100.0,61.3835,61.4325,61.3765,61.4325,95100.0
2013-02-19 13:00:00,87.75,87.81,87.74,87.79,84100.0,61.4255,61.4675,61.4185,61.4535,84100.0
2013-02-19 13:30:00,87.78,87.82,87.75,87.8,72500.0,61.4465,61.4745,61.4255,61.4605,72500.0
2013-02-19 14:00:00,87.8,87.87,87.73,87.82,104100.0,61.4605,61.5095,61.4115,61.4745,104100.0
2013-02-19 14:30:00,87.83,88.0,87.8,87.82,89600.0,61.4815,61.6005,61.4605,61.4745,89600.0
2013-02-19 15:00:00,87.8,87.94,87.74,87.9,107700.0,61.4605,61.5585,61.4185,61.5305,107700.0
2013-02-19 15:30:00,87.9,88.23,87.81,88.23,412600.0,61.5305,61.7615,61.4675,61.7615,412600.0
2013-02-20 09:30:00,87.93,88.2,87.8,88.05,313500.0,61.5515,61.7405,61.4605,61.6355,313500.0
2013-02-20 10:00:00,88.06,88.39,87.98,88.2,174500.0,61.6425,61.8735,61.5865,61.7405,174500.0
2013-02-20 10:30:00,88.2,88.42,88.2,88.33,152000.0,61.7405,61.8945,61.7405,61.8315,152000.0
2013-02-20 11:00:00,88.33,88.48,88.17,88.27,216000.0,61.8315,61.9365,61.7195,61.7895,216000.0
2013-02-20 11:30:00,88.27,88.31,88.1,88.14,199300.0,61.7895,61.8175,61.6705,61.6985,199300.0
2013-02-20 12:00:00,88.13,88.22,88.1,88.18,185600.0,61.6915,61.7545,61.6705,61.7265,185600.0
2013-02-20 12:30:00,88.18,88.34,88.1,88.29,68100.0,61.7265,61.8385,61.6705,61.8035,68100.0
2013-02-20 13:00:00,88.32,88.38,88.21,88.24,179000.0,61.8245,61.8665,61.7475,61.7685,179000.0
2013-02-20 13:30:00,88.23,88.29,88.15,88.19,54900.0,61.7615,61.8035,61.7055,61.7335,54900.0
2013-02-20 14:00:00,88.18,88.38,88.12,88.36,93800.0,61.7265,61.8665,61.6845,61.8525,93800.0
2013-02-20 14:30:00,88.34,88.36,88.01,88.05,128600.0,61.8385,61.8525,61.6075,61.6355,128600.0
2013-02-20 15:00:00,88.06,88.06,87.83,87.92,206000.0,61.6425,61.6425,61.4815,61.5445,206000.0
2013-02-20 15:30:00,87.91,87.93,87.72,87.73,320300.0,61.5375,61.5515,61.4045,61.4115,320300.0
2013-02-21 09:30:00,87.65,87.8,87.21,87.4,224300.0,61.3555,61.4605,61.0475,61.1805,224300.0
2013-02-21 10:00:00,87.4,87.47,87.1,87.18,156200.0,61.1805,61.2295,60.9705,61.0265,156200.0
2013-02-21 10:30:00,87.17,87.41,87.13,87.29,133800.0,61.0195,61.1875,60.9915,61.1035,133800.0
2013-02-21 11:00:00,87.31,87.46,87.28,87.4,146200.0,61.1175,61.2225,61.0965,61.1805,146200.0
2013-02-21 11:30:00,87.39,87.43,87.33,87.38,77600.0,61.1735,61.2015,61.1315,61.1665,77600.0
2013-02-21 12:00:00,87.36,87.47,87.34,87.43,112100.0,61.1525,61.2295,61.1385,61.2015,112100.0
2013-02-21 12:30:00,87.44,87.46,87.36,87.45,57100.0,61.2085,61.2225,61.1525,61.2155,57100.0
2013-02-21 13:00:00,87.46,87.58,87.4,87.43,115500.0,61.2225,61.3065,61.1805,61.2015,115500.0
2013-02-21 13:30:00,87.44,87.47,87.39,87.45,60900.0,61.2085,61.2295,61.1735,61.2155,60900.0
2013-02-21 14:00:00,87.45,87.45,87.33,87.41,155300.0,61.2155,61.2155,61.1315,61.1875,155300.0
2013-02-21 14:30:00,87.41,87.66,87.41,87.64,89300.0,61.1875,61.3625,61.1875,61.3485,89300.0
2013-02-21 15:00:00,87.63,87.74,87.54,87.7,111400.0,61.3415,61.4185,61.2785,61.3905,111400.0
2013-02-21 15:30:00,87.69,87.75,87.46,87.53,298700.0,61.3835,61.4255,61.2225,61.2715,298700.0
2013-02-22 09:30:00,87.9,88.29,87.83,88.27,144300.0,61.5305,61.8035,61.4815,61.7895,144300.0
2013-02-22 10:00:00,88.27,88.3,88.01,88.23,126600.0,61.7895,61.8105,61.6075,61.7615,126600.0
2013-02-22 10:30:00,88.22,88.36,88.14,88.27,107000.0,61.7545,61.8525,61.6985,61.7895,107000.0
2013-02-22 11:00:00,88.28,88.35,88.14,88.28,115000.0,61.7965,61.8455,61.6985,61.7965,115000.0
2013-02-22 11:30:00,88.28,88.37,88.16,88.34,113800.0,61.7965,61.8595,61.7125,61.8385,113800.0
2013-02-22 12:00:00,88.32,88.47,88.3,88.43,85600.0,61.8245,61.9295,61.8105,61.9015,85600.0
2013-02-22 12:30:00,88.43,88.67,88.39,88.54,223700.0,61.9015,62.0695,61.8735,61.9785,223700.0
2013-02-22 13:00:00,88.54,88.62,88.45,88.53,191800.0,61.9785,62.0345,61.9155,61.9715,191800.0
2013-02-22 13:30:00,88.51,88.62,88.47,88.5,89100.0,61.9575,62.0345,61.9295,61.9505,89100.0
2013-02-22 14:00:00,88.48,88.51,88.0,88.15,293500.0,61.9365,61.9575,61.6005,61.7055,293500.0
2013-02-22 14:30:00,88.15,88.17,87.65,88.06,270900.0,61.7055,61.7195,61.3555,61.6425,270900.0
2013-02-22 15:00:00,88.06,88.19,87.97,88.02,175200.0,61.6425,61.7335,61.5795,61.6145,175200.0
2013-02-22 15:30:00,88.03,88.17,88.0,88.11,305000.0,61.6215,61.7195,61.6005,61.6775,305000.0
2013-02-25 09:30:00,88.42,88.96,88.29,88.92,138600.0,61.8945,62.2725,61.8035,62.2445,138600.0
2013-02-25 10:00:00,88.92,89.08,88.48,88.49,155400.0,62.2445,62.3565,61.9365,61.9435,155400.0
2013-02-25 10:30:00,88.51,88.55,88.25,88.41,106100.0,61.9575,61.9855,61.7755,61.8875,106100.0
2013-02-25 11:00:00,88.39,88.4,88.15,88.29,161500.0,61.8735,61.8805,61.7055,61.8035,161500.0
2013-02-25 11:30:00,88.32,88.5,87.95,88.01,117600.0,61.8245,61.9505,61.5655,61.6075,117600.0
2013-02-25 12:00:00,88.01,88.17,87.94,88.08,68400.0,61.6075,61.7195,61.5585,61.6565,68400.0
2013-02-25 12:30:00,88.06,88.42,88.01,88.38,46300.0,61.6425,61.8945,61.6075,61.8665,46300.0
2013-02-25 13:00:00,88.4,88.4,88.09,88.11,49300.0,61.8805,61.8805,61.6635,61.6775,49300.0
2013-02-25 13:30:00,88.11,88.11,87.82,87.87,82500.0,61.6775,61.6775,61.4745,61.5095,82500.0
2013-02-25 14:00:00,87.84,88.02,87.71,88.02,99200.0,61.4885,61.6145,61.3975,61.6145,99200.0
2013-02-25 14:30:00,88.02,88.25,88.01,88.18,101800.0,61.6145,61.7755,61.6075,61.7265,101800.0
2013-02-25 15:00:00,88.17,88.37,87.94,88.0,183400.0,61.7195,61.8595,61.5585,61.6005,183400.0
2013-02-25 15:30:00,87.98,88.0,87.77,87.87,729100.0,61.5865,61.6005,61.4395,61.5095,729100.0
2013-02-26 09:30:00,88.08,88.34,87.6,87.67,295900.0,61.6565,61.8385,61.3205,61.3695,295900.0
2013-02-26 10:00:00,87.68,87.84,87.51,87.52,291800.0,61.3765,61.4885,61.2575,61.2645,291800.0
2013-02-26 10:30:00,87.53,87.68,87.45,87.57,218000.0,61.2715,61.3765,61.2155,61.2995,218000.0
2013-02-26 11:00:00,87.57,87.58,87.23,87.3,200300.0,61.2995,61.3065,61.0615,61.1105,200300.0
2013-02-26 11:30:00,87.3,87.34,87.04,87.26,174400.0,61.1105,61.1385,60.9285,61.0825,174400.0
2013-02-26 12:00:00,87.25,87.41,87.22,87.37,94700.0,61.0755,61.1875,61.0545,61.1595,94700.0
2013-02-26 12:30:00,87.4,87.43,87.29,87.4,144500.0,61.1805,61.2015,61.1035,61.1805,144500.0
2013-02-26 13:00:00,87.4,87.49,87.25,87.33,130400.0,61.1805,61.2435,61.0755,61.1315,130400.0
2013-02-26 13:30:00,87.33,87.43,87.24,87.31,158800.0,61.1315,61.2015,61.0685,61.1175,158800.0
2013-02-26 14:00:00,87.31,87.41,87.29,87.37,142000.0,61.1175,61.1875,61.1035,61.1595,142000.0
2013-02-26 14:30:00,87.37,87.4,87.29,87.31,256700.0,61.1595,61.1805,61.1035,61.1175,256700.0
2013-02-26 15:00:00,87.3,87.4,87.27,87.28,363700.0,61.1105,61.1805,61.0895,61.0965,363700.0
2013-02-26 15:30:00,87.28,87.44,87.24,87.28,727100.0,61.0965,61.2085,61.0685,61.0965,727100.0
2013-02-27 09:30:00,85.9,87.69,85.9,87.53,308000.0,60.9133,62.1827,60.9133,62.0692,308000.0
2013-02-27 10:00:00,87.54,87.74,87.33,87.72,319900.0,62.0763,62.2181,61.9274,62.2039,319900.0
2013-02-27 10:30:00,87.73,87.87,87.56,87.65,186800.0,62.211,62.3103,62.0905,62.1543,186800.0
2013-02-27 11:00:00,87.65,87.98,87.65,87.92,171600.0,62.1543,62.3883,62.1543,62.3458,171600.0
2013-02-27 11:30:00,87.91,88.22,87.89,88.16,198400.0,62.3387,62.5585,62.3245,62.516,198400.0
2013-02-27 12:00:00,88.15,88.48,88.11,88.41,174700.0,62.5089,62.7429,62.4805,62.6932,174700.0
2013-02-27 12:30:00,88.41,88.47,88.33,88.4,184200.0,62.6932,62.7358,62.6365,62.6861,184200.0
2013-02-27 13:00:00,88.41,88.47,88.36,88.42,113600.0,62.6932,62.7358,62.6578,62.7003,113600.0
2013-02-27 13:30:00,88.42,88.46,88.35,88.41,102200.0,62.7003,62.7287,62.6507,62.6932,102200.0
2013-02-27 14:00:00,88.41,88.58,88.24,88.45,150400.0,62.6932,62.8138,62.5727,62.7216,150400.0
2013-02-27 14:30:00,88.45,88.51,88.24,88.3,112900.0,62.7216,62.7641,62.5727,62.6152,112900.0
2013-02-27 15:00:00,88.3,88.55,88.23,88.49,117900.0,62.6152,62.7925,62.5656,62.75,117900.0
2013-02-27 15:30:00,88.48,88.57,88.31,88.33,371600.0,62.7429,62.8067,62.6223,62.6365,371600.0
2013-02-28 09:30:00,88.59,88.79,88.11,88.62,186900.0,62.8209,62.9627,62.4805,62.8421,186900.0
2013-02-28 10:00:00,88.61,88.63,88.21,88.29,119400.0,62.8351,62.8492,62.5514,62.6081,119400.0
2013-02-28 10:30:00,88.31,88.4,88.04,88.21,115400.0,62.6223,62.6861,62.4309,62.5514,115400.0
2013-02-28 11:00:00,88.23,88.45,88.14,88.45,193500.0,62.5656,62.7216,62.5018,62.7216,193500.0
2013-02-28 11:30:00,88.44,88.49,88.37,88.44,52700.0,62.7145,62.75,62.6649,62.7145,52700.0
2013-02-28 12:00:00,88.46,88.55,88.32,88.41,135300.0,62.7287,62.7925,62.6294,62.6932,135300.0
2013-02-28 12:30:00,88.43,88.55,88.36,88.47,83700.0,62.7074,62.7925,62.6578,62.7358,83700.0
2013-02-28 13:00:00,88.47,88.67,88.43,88.62,72300.0,62.7358,62.8776,62.7074,62.8421,72300.0
2013-02-28 13:30:00,88.63,88.68,88.48,88.5,59500.0,62.8492,62.8847,62.7429,62.7571,59500.0
2013-02-28 14:00:00,88.51,88.74,88.51,88.69,68500.0,62.7641,62.9272,62.7641,62.8918,68500.0
2013-02-28 14:30:00,88.7,88.74,88.33,88.45,107600.0,62.8989,62.9272,62.6365,62.7216,107600.0
2013-02-28 15:00:00,88.45,88.45,88.27,88.3,102700.0,62.7216,62.7216,62.594,62.6152,102700.0
2013-02-28 15:30:00,88.29,88.38,87.94,88.01,483200.0,62.6081,62.672,62.3599,62.4096,483200.0
2013-03-01 09:30:00,87.82,87.82,87.09,87.43,133900.0,62.2749,62.2749,61.7572,61.9983,133900.0
2013-03-01 10:00:00,87.45,87.67,87.38,87.67,152100.0,62.0125,62.1685,61.9628,62.1685,152100.0
2013-03-01 10:30:00,87.71,87.97,87.71,87.81,116600.0,62.1968,62.3812,62.1968,62.2678,116600.0
2013-03-01 11:00:00,87.8,88.11,87.77,88.02,139800.0,62.2607,62.4805,62.2394,62.4167,139800.0
2013-03-01 11:30:00,88.01,88.18,87.8,87.97,102100.0,62.4096,62.5301,62.2607,62.3812,102100.0
2013-03-01 12:00:00,87.97,88.32,87.97,88.21,110700.0,62.3812,62.6294,62.3812,62.5514,110700.0
2013-03-01 12:30:00,88.22,88.37,88.21,88.31,82400.0,62.5585,62.6649,62.5514,62.6223,82400.0
2013-03-01 13:00:00,88.32,88.32,88.14,88.24,102300.0,62.6294,62.6294,62.5018,62.5727,102300.0
2013-03-01 13:30:00,88.25,88.27,87.96,88.07,142200.0,62.5798,62.594,62.3741,62.4521,142200.0
2013-03-01 14:00:00,88.08,88.3,87.98,87.99,103700.0,62.4592,62.6152,62.3883,62.3954,103700.0
2013-03-01 14:30:00,88.0,88.11,87.89,88.02,102400.0,62.4025,62.4805,62.3245,62.4167,102400.0
2013-03-01 15:00:00,88.02,88.18,87.99,88.12,133600.0,62.4167,62.5301,62.3954,62.4876,133600.0
2013-03-01 15:30:00,88.12,88.2,87.96,88.16,293600.0,62.4876,62.5443,62.3741,62.516,293600.0
2013-03-04 09:30:00,87.81,87.89,86.8,86.85,182400.0,62.2678,62.3245,61.5516,61.587,182400.0
2013-03-04 10:00:00,86.85,86.86,86.51,86.63,182600.0,61.587,61.5941,61.3459,61.431,182600.0
2013-03-04 10:30:00,86.61,86.9,86.59,86.81,112500.0,61.4168,61.6225,61.4026,61.5586,112500.0
2013-03-04 11:00:00,86.81,87.08,86.78,87.04,88300.0,61.5586,61.7501,61.5374,61.7217,88300.0
2013-03-04 11:30:00,87.04,87.13,86.96,87.13,68500.0,61.7217,61.7856,61.665,61.7856,68500.0
2013-03-04 12:00:00,87.12,87.12,86.68,86.69,91900.0,61.7785,61.7785,61.4665,61.4735,91900.0
2013-03-04 12:30:00,86.7,86.82,86.61,86.82,65600.0,61.4806,61.5657,61.4168,61.5657,65600.0
2013-03-04 13:00:00,86.8,87.05,86.75,87.05,96500.0,61.5516,61.7288,61.5161,61.7288,96500.0
2013-03-04 13:30:00,87.06,87.07,86.93,86.98,73500.0,61.7359,61.743,61.6437,61.6792,73500.0
2013-03-04 14:00:00,86.98,87.15,86.91,87.13,79900.0,61.6792,61.7997,61.6296,61.7856,79900.0
2013-03-04 14:30:00,87.14,87.25,87.03,87.2,93400.0,61.7927,61.8707,61.7146,61.8352,93400.0
2013-03-04 15:00:00,87.2,87.25,86.97,87.05,147400.0,61.8352,61.8707,61.6721,61.7288,147400.0
2013-03-04 15:30:00,87.05,87.13,86.93,87.1,314200.0,61.7288,61.7856,61.6437,61.7643,314200.0
2013-03-05 09:30:00,87.11,87.8,86.9,87.78,224900.0,61.7714,62.2607,61.6225,62.2465,224900.0
2013-03-05 10:00:00,87.83,87.91,87.56,87.62,88600.0,62.2819,62.3387,62.0905,62.133,88600.0
2013-03-05 10:30:00,87.63,87.84,87.63,87.76,87700.0,62.1401,62.289,62.1401,62.2323,87700.0
2013-03-05 11:00:00,87.76,87.76,87.47,87.5,116100.0,62.2323,62.2323,62.0267,62.0479,116100.0
2013-03-05 11:30:00,87.52,87.69,87.37,87.47,97600.0,62.0621,62.1827,61.9557,62.0267,97600.0
2013-03-05 12:00:00,87.47,87.78,87.47,87.75,53300.0,62.0267,62.2465,62.0267,62.2252,53300.0
2013-03-05 12:30:00,87.75,87.75,87.54,87.55,60100.0,62.2252,62.2252,62.0763,62.0834,60100.0
2013-03-05 13:00:00,87.56,87.65,87.51,87.65,61700.0,62.0905,62.1543,62.055,62.1543,61700.0
2013-03-05 13:30:00,87.65,87.75,87.62,87.7,91500.0,62.1543,62.2252,62.133,62.1898,91500.0
2013-03-05 14:00:00,87.71,87.84,87.69,87.8,53900.0,62.1968,62.289,62.1827,62.2607,53900.0
2013-03-05 14:30:00,87.81,87.98,87.8,87.98,67900.0,62.2678,62.3883,62.2607,62.3883,67900.0
2013-03-05 15:00:00,87.97,88.03,87.9,87.99,139100.0,62.3812,62.4238,62.3316,62.3954,139100.0
2013-03-05 15:30:00,88.0,88.09,87.72,87.82,241000.0,62.4025,62.4663,62.2039,62.2749,241000.0
2013-03-06 09:30:00,88.1,88.25,87.95,88.21,135800.0,62.4734,62.5798,62.367,62.5514,135800.0
2013-03-06 10:00:00,88.23,88.23,87.72,87.75,109400.0,62.5656,62.5656,62.2039,62.2252,109400.0
2013-03-06 10:30:00,87.76,87.97,87.74,87.79,60600.0,62.2323,62.3812,62.2181,62.2536,60600.0
2013-03-06 11:00:00,87.79,87.85,87.71,87.71,69100.0,62.2536,62.2961,62.1968,62.1968,69100.0
2013-03-06 11:30:00,87.71,87.89,87.71,87.85,69800.0,62.1968,62.3245,62.1968,62.2961,69800.0
2013-03-06 12:00:00,87.85,87.89,87.76,87.79,64500.0,62.2961,62.3245,62.2323,62.2536,64500.0
2013-03-06 12:30:00,87.8,87.87,87.73,87.75,49100.0,62.2607,62.3103,62.211,62.2252,49100.0
2013-03-06 13:00:00,87.75,88.02,87.73,88.02,51700.0,62.2252,62.4167,62.211,62.4167,51700.0
2013-03-06 13:30:00,88.02,88.28,88.0,88.14,95500.0,62.4167,62.601,62.4025,62.5018,95500.0
2013-03-06 14:00:00,88.15,88.22,88.08,88.19,56500.0,62.5089,62.5585,62.4592,62.5372,56500.0
2013-03-06 14:30:00,88.19,88.42,88.14,88.38,107900.0,62.5372,62.7003,62.5018,62.672,107900.0
2013-03-06 15:00:00,88.38,88.39,88.26,88.33,145400.0,62.672,62.6791,62.5869,62.6365,145400.0
2013-03-06 15:30:00,88.33,88.39,88.17,88.38,403200.0,62.6365,62.6791,62.523,62.672,403200.0
2013-03-07 09:30:00,88.54,89.14,88.42,88.99,163000.0,62.7854,63.2109,62.7003,63.1045,163000.0
2013-03-07 10:00:00,88.99,89.17,88.75,89.14,124300.0,63.1045,63.2322,62.9343,63.2109,124300.0
2013-03-07 10:30:00,89.12,89.14,88.84,88.97,97100.0,63.1967,63.2109,62.9982,63.0903,97100.0
2013-03-07 11:00:00,88.99,89.28,88.89,88.96,95800.0,63.1045,63.3102,63.0336,63.0832,95800.0
2013-03-07 11:30:00,88.96,89.12,88.92,89.07,73600.0,63.0832,63.1967,63.0549,63.1613,73600.0
2013-03-07 12:00:00,89.06,89.16,88.97,89.1,93400.0,63.1542,63.2251,63.0903,63.1825,93400.0
2013-03-07 12:30:00,89.1,89.1,88.78,88.99,43500.0,63.1825,63.1825,62.9556,63.1045,43500.0
2013-03-07 13:00:00,88.98,89.1,88.94,89.03,64600.0,63.0974,63.1825,63.0691,63.1329,64600.0
2013-03-07 13:30:00,89.02,89.04,88.8,88.87,41000.0,63.1258,63.14,62.9698,63.0194,41000.0
2013-03-07 14:00:00,88.89,88.9,88.68,88.84,37800.0,63.0336,63.0407,62.8847,62.9982,37800.0
2013-03-07 14:30:00,88.85,88.87,88.69,88.77,104800.0,63.0052,63.0194,62.8918,62.9485,104800.0
2013-03-07 15:00:00,88.79,88.89,88.73,88.88,78900.0,62.9627,63.0336,62.9202,63.0265,78900.0
2013-03-07 15:30:00,88.88,88.96,88.77,88.78,264600.0,63.0265,63.0832,62.9485,62.9556,264600.0
2013-03-08 09:30:00,89.16,89.5,88.98,89.42,121800.0,63.2251,63.4662,63.0974,63.4094,121800.0
2013-03-08 10:00:00,89.38,89.55,89.22,89.55,196300.0,63.3811,63.5016,63.2676,63.5016,196300.0
2013-03-08 10:30:00,89.55,89.66,89.5,89.65,113500.0,63.5016,63.5796,63.4662,63.5725,113500.0
2013-03-08 11:00:00,89.66,89.83,89.6,89.79,82300.0,63.5796,63.7002,63.5371,63.6718,82300.0
2013-03-08 11:30:00,89.79,89.98,89.76,89.85,91000.0,63.6718,63.8066,63.6505,63.7144,91000.0
2013-03-08 12:00:00,89.84,89.88,89.5,89.55,93000.0,63.7073,63.7356,63.4662,63.5016,93000.0
2013-03-08 12:30:00,89.56,89.74,89.52,89.63,39000.0,63.5087,63.6364,63.4804,63.5584,39000.0
2013-03-08 13:00:00,89.63,89.75,89.57,89.74,71700.0,63.5584,63.6435,63.5158,63.6364,71700.0
2013-03-08 13:30:00,89.72,89.75,89.63,89.67,44400.0,63.6222,63.6435,63.5584,63.5867,44400.0
2013-03-08 14:00:00,89.66,89.82,89.64,89.82,80700.0,63.5796,63.6931,63.5654,63.6931,80700.0
2013-03-08 14:30:00,89.82,89.95,89.82,89.89,128000.0,63.6931,63.7853,63.6931,63.7427,128000.0
2013-03-08 15:00:00,89.88,89.99,89.87,89.97,142200.0,63.7356,63.8136,63.7285,63.7995,142200.0
2013-03-08 15:30:00,89.97,90.2,89.85,89.98,406000.0,63.7995,63.9626,63.7144,63.8066,406000.0
2013-03-11 09:30:00,89.79,90.43,89.7,90.01,546900.0,63.6718,64.1257,63.608,63.8278,546900.0
2013-03-11 10:00:00,90.01,90.24,90.0,90.12,61800.0,63.8278,63.9909,63.8207,63.9058,61800.0
2013-03-11 10:30:00,90.13,90.21,90.04,90.09,54700.0,63.9129,63.9696,63.8491,63.8846,54700.0
2013-03-11 11:00:00,90.1,90.28,90.09,90.15,65700.0,63.8916,64.0193,63.8846,63.9271,65700.0
2013-03-11 11:30:00,90.14,90.36,90.11,90.31,40900.0,63.92,64.076,63.8987,64.0406,40900.0
2013-03-11 12:00:00,90.3,90.37,90.22,90.24,40600.0,64.0335,64.0831,63.9767,63.9909,40600.0
2013-03-11 12:30:00,90.23,90.36,90.18,90.35,79400.0,63.9838,64.076,63.9484,64.0689,79400.0
2013-03-11 13:00:00,90.35,90.42,90.21,90.27,47800.0,64.0689,64.1186,63.9696,64.0122,47800.0
2013-03-11 13:30:00,90.28,90.38,90.25,90.33,78300.0,64.0193,64.0902,63.998,64.0547,78300.0
2013-03-11 14:00:00,90.32,90.49,90.26,90.49,72900.0,64.0477,64.1682,64.0051,64.1682,72900.0
2013-03-11 14:30:00,90.48,90.51,90.28,90.34,106600.0,64.1611,64.1824,64.0193,64.0618,106600.0
2013-03-11 15:00:00,90.34,90.39,90.22,90.24,166400.0,64.0618,64.0973,63.9767,63.9909,166400.0
2013-03-11 15:30:00,90.24,90.58,90.16,90.53,413000.0,63.9909,64.232,63.9342,64.1966,413000.0
2013-03-12 09:30:00,90.23,90.25,89.95,90.17,140600.0,63.9838,63.998,63.7853,63.9413,140600.0
2013-03-12 10:00:00,90.16,90.25,90.07,90.09,122300.0,63.9342,63.998,63.8704,63.8846,122300.0
2013-03-12 10:30:00,90.09,90.24,90.0,90.02,94800.0,63.8846,63.9909,63.8207,63.8349,94800.0
2013-03-12 11:00:00,90.02,90.21,89.99,90.15,185500.0,63.8349,63.9696,63.8136,63.9271,185500.0
2013-03-12 11:30:00,90.15,90.44,90.12,90.36,210400.0,63.9271,64.1327,63.9058,64.076,210400.0
2013-03-12 12:00:00,90.34,90.36,90.2,90.24,180900.0,64.0618,64.076,63.9626,63.9909,180900.0
2013-03-12 12:30:00,90.23,90.37,90.22,90.32,73100.0,63.9838,64.0831,63.9767,64.0477,73100.0
2013-03-12 13:00:00,90.32,90.38,90.18,90.28,81800.0,64.0477,64.0902,63.9484,64.0193,81800.0
2013-03-12 13:30:00,90.27,90.33,90.2,90.22,106700.0,64.0122,64.0547,63.9626,63.9767,106700.0
2013-03-12 14:00:00,90.23,90.29,89.99,90.11,89200.0,63.9838,64.0264,63.8136,63.8987,89200.0
2013-03-12 14:30:00,90.11,90.3,90.11,90.22,138000.0,63.8987,64.0335,63.8987,63.9767,138000.0
2013-03-12 15:00:00,90.22,90.35,90.21,90.31,139100.0,63.9767,64.0689,63.9696,64.0406,139100.0
2013-03-12 15:30:00,90.31,90.44,90.25,90.37,350800.0,64.0406,64.1327,63.998,64.0831,350800.0
2013-03-13 09:30:00,90.64,91.18,90.3,90.79,243800.0,64.2746,64.6575,64.0335,64.3809,243800.0
2013-03-13 10:00:00,90.75,91.05,90.75,90.99,143500.0,64.3526,64.5653,64.3526,64.5228,143500.0
2013-03-13 10:30:00,90.99,91.32,90.96,91.29,91000.0,64.5228,64.7568,64.5015,64.7355,91000.0
2013-03-13 11:00:00,91.29,91.55,91.27,91.54,113800.0,64.7355,64.9199,64.7213,64.9128,113800.0
2013-03-13 11:30:00,91.53,91.64,91.45,91.61,192700.0,64.9057,64.9837,64.849,64.9624,192700.0
2013-03-13 12:00:00,91.61,92.13,91.6,92.1,151200.0,64.9624,65.3312,64.9553,65.3099,151200.0
2013-03-13 12:30:00,92.1,92.33,92.0,92.12,158000.0,65.3099,65.473,65.239,65.3241,158000.0
2013-03-13 13:00:00,92.13,92.17,91.95,92.08,67800.0,65.3312,65.3595,65.2035,65.2957,67800.0
2013-03-13 13:30:00,92.07,92.24,91.97,92.22,70800.0,65.2886,65.4092,65.2177,65.395,70800.0
2013-03-13 14:00:00,92.24,92.27,92.15,92.21,118200.0,65.4092,65.4304,65.3453,65.3879,118200.0
2013-03-13 14:30:00,92.2,92.3,92.2,92.28,99600.0,65.3808,65.4517,65.3808,65.4375,99600.0
2013-03-13 15:00:00,92.27,92.4,92.11,92.4,132000.0,65.4304,65.5226,65.317,65.5226,132000.0
2013-03-13 15:30:00,92.4,92.49,92.25,92.31,323700.0,65.5226,65.5864,65.4163,65.4588,323700.0
2013-03-14 09:30:00,92.29,92.44,92.14,92.21,295300.0,65.4446,65.551,65.3382,65.3879,295300.0
2013-03-14 10:00:00,92.2,92.2,92.06,92.16,134800.0,65.3808,65.3808,65.2815,65.3524,134800.0
2013-03-14 10:30:00,92.16,92.27,92.13,92.23,132900.0,65.3524,65.4304,65.3312,65.4021,132900.0
2013-03-14 11:00:00,92.22,92.27,92.09,92.17,113300.0,65.395,65.4304,65.3028,65.3595,113300.0
2013-03-14 11:30:00,92.18,92.27,92.16,92.24,128700.0,65.3666,65.4304,65.3524,65.4092,128700.0
2013-03-14 12:00:00,92.23,92.39,92.2,92.34,105700.0,65.4021,65.5155,65.3808,65.4801,105700.0
2013-03-14 12:30:00,92.35,92.53,92.31,92.35,66000.0,65.4872,65.6148,65.4588,65.4872,66000.0
2013-03-14 13:00:00,92.36,92.39,92.07,92.09,65900.0,65.4943,65.5155,65.2886,65.3028,65900.0
2013-03-14 13:30:00,92.09,92.19,92.01,92.14,81900.0,65.3028,65.3737,65.2461,65.3382,81900.0
2013-03-14 14:00:00,92.14,92.25,92.08,92.22,118100.0,65.3382,65.4163,65.2957,65.395,118100.0
2013-03-14 14:30:00,92.21,92.33,92.18,92.31,85400.0,65.3879,65.473,65.3666,65.4588,85400.0
2013-03-14 15:00:00,92.32,92.48,92.32,92.4,124700.0,65.4659,65.5793,65.4659,65.5226,124700.0
2013-03-14 15:30:00,92.41,92.54,92.36,92.53,240800.0,65.5297,65.6219,65.4943,65.6148,240800.0
2013-03-15 09:30:00,92.09,92.8,92.02,92.59,459500.0,65.3028,65.8063,65.2532,65.6574,459500.0
2013-03-15 10:00:00,92.59,92.77,92.51,92.56,184200.0,65.6574,65.785,65.6006,65.6361,184200.0
2013-03-15 10:30:00,92.56,92.7,92.55,92.68,148900.0,65.6361,65.7354,65.629,65.7212,148900.0
2013-03-15 11:00:00,92.68,92.69,92.42,92.5,129900.0,65.7212,65.7283,65.5368,65.5935,129900.0
2013-03-15 11:30:00,92.5,92.65,92.45,92.51,101400.0,65.5935,65.6999,65.5581,65.6006,101400.0
2013-03-15 12:00:00,92.56,92.62,92.4,92.46,78700.0,65.6361,65.6786,65.5226,65.5652,78700.0
2013-03-15 12:30:00,92.47,92.47,92.3,92.32,85200.0,65.5723,65.5723,65.4517,65.4659,85200.0
2013-03-15 13:00:00,92.32,92.37,92.22,92.22,66200.0,65.4659,65.5013,65.395,65.395,66200.0
2013-03-15 13:30:00,92.22,92.55,92.22,92.54,86800.0,65.395,65.629,65.395,65.6219,86800.0
2013-03-15 14:00:00,92.55,92.75,92.54,92.71,101100.0,65.629,65.7708,65.6219,65.7424,101100.0
2013-03-15 14:30:00,92.7,92.73,92.6,92.65,66200.0,65.7354,65.7566,65.6644,65.6999,66200.0
2013-03-15 15:00:00,92.64,92.7,92.61,92.64,122000.0,65.6928,65.7354,65.6715,65.6928,122000.0
2013-03-15 15:30:00,92.64,92.8,92.61,92.75,336700.0,65.6928,65.8063,65.6715,65.7708,336700.0
2013-03-18 09:30:00,91.81,92.8,91.7,92.59,132900.0,65.1042,65.8063,65.0262,65.6574,132900.0
2013-03-18 10:00:00,92.55,92.64,92.42,92.55,71600.0,65.629,65.6928,65.5368,65.629,71600.0
2013-03-18 10:30:00,92.52,92.8,92.52,92.78,61700.0,65.6077,65.8063,65.6077,65.7921,61700.0
2013-03-18 11:00:00,92.77,93.0,92.7,92.86,92900.0,65.785,65.9481,65.7354,65.8488,92900.0
2013-03-18 11:30:00,92.87,92.96,92.84,92.94,66000.0,65.8559,65.9197,65.8346,65.9055,66000.0
2013-03-18 12:00:00,92.94,93.14,92.91,93.0,106700.0,65.9055,66.0474,65.8843,65.9481,106700.0
2013-03-18 12:30:00,93.01,93.01,92.7,92.89,44900.0,65.9552,65.9552,65.7354,65.8701,44900.0
2013-03-18 13:00:00,92.89,92.89,92.61,92.63,44000.0,65.8701,65.8701,65.6715,65.6857,44000.0
2013-03-18 13:30:00,92.63,92.74,92.56,92.56,58300.0,65.6857,65.7637,65.6361,65.6361,58300.0
2013-03-18 14:00:00,92.56,92.78,92.54,92.76,64200.0,65.6361,65.7921,65.6219,65.7779,64200.0
2013-03-18 14:30:00,92.77,92.8,92.38,92.39,101400.0,65.785,65.8063,65.5084,65.5155,101400.0
2013-03-18 15:00:00,92.4,92.63,92.32,92.37,121300.0,65.5226,65.6857,65.4659,65.5013,121300.0
2013-03-18 15:30:00,92.35,92.44,92.22,92.36,394900.0,65.4872,65.551,65.395,65.4943,394900.0
2013-03-19 09:30:00,92.73,93.07,92.46,93.03,180000.0,65.7566,65.9977,65.5652,65.9694,180000.0
2013-03-19 10:00:00,93.02,93.42,92.88,92.88,130300.0,65.9623,66.2459,65.863,65.863,130300.0
2013-03-19 10:30:00,92.87,93.3,92.82,92.99,88700.0,65.8559,66.1608,65.8204,65.941,88700.0
2013-03-19 11:00:00,92.99,93.48,92.88,93.48,80700.0,65.941,66.2885,65.863,66.2885,80700.0
2013-03-19 11:30:00,93.48,93.57,92.71,92.8,108700.0,66.2885,66.3523,65.7424,65.8063,108700.0
2013-03-19 12:00:00,92.79,92.99,92.65,92.96,77300.0,65.7992,65.941,65.6999,65.9197,77300.0
2013-03-19 12:30:00,92.94,93.0,92.66,92.67,40800.0,65.9055,65.9481,65.707,65.7141,40800.0
2013-03-19 13:00:00,92.69,92.69,92.51,92.62,46600.0,65.7283,65.7283,65.6006,65.6786,46600.0
2013-03-19 13:30:00,92.62,92.77,92.5,92.75,67100.0,65.6786,65.785,65.5935,65.7708,67100.0
2013-03-19 14:00:00,92.75,92.83,92.53,92.75,74000.0,65.7708,65.8275,65.6148,65.7708,74000.0
2013-03-19 14:30:00,92.75,92.94,92.75,92.89,59900.0,65.7708,65.9055,65.7708,65.8701,59900.0
2013-03-19 15:00:00,92.91,93.19,92.71,92.76,100800.0,65.8843,66.0828,65.7424,65.7779,100800.0
2013-03-19 15:30:00,92.77,92.96,92.68,92.87,284500.0,65.785,65.9197,65.7212,65.8559,284500.0
2013-03-20 09:30:00,93.24,93.5,93.0,93.1,170300.0,66.1183,66.3027,65.9481,66.019,170300.0
2013-03-20 10:00:00,93.1,93.26,92.85,92.85,166900.0,66.019,66.1325,65.8417,65.8417,166900.0
2013-03-20 10:30:00,92.89,93.08,92.88,92.95,87700.0,65.8701,66.0048,65.863,65.9126,87700.0
2013-03-20 11:00:00,92.96,93.02,92.8,92.81,45000.0,65.9197,65.9623,65.8063,65.8134,45000.0
2013-03-20 11:30:00,92.8,92.86,92.61,92.7,58200.0,65.8063,65.8488,65.6715,65.7354,58200.0
2013-03-20 12:00:00,92.7,92.73,92.59,92.69,50600.0,65.7354,65.7566,65.6574,65.7283,50600.0
2013-03-20 12:30:00,92.7,92.74,92.48,92.56,75200.0,65.7354,65.7637,65.5793,65.6361,75200.0
2013-03-20 13:00:00,92.55,92.76,92.49,92.7,39200.0,65.629,65.7779,65.5864,65.7354,39200.0
2013-03-20 13:30:00,92.69,92.73,92.48,92.56,53600.0,65.7283,65.7566,65.5793,65.6361,53600.0
2013-03-20 14:00:00,92.52,92.73,92.37,92.65,109400.0,65.6077,65.7566,65.5013,65.6999,109400.0
2013-03-20 14:30:00,92.64,92.7,92.44,92.5,80000.0,65.6928,65.7354,65.551,65.5935,80000.0
2013-03-20 15:00:00,92.5,92.6,92.37,92.44,199800.0,65.5935,65.6644,65.5013,65.551,199800.0
2013-03-20 15:30:00,92.43,92.61,92.23,92.25,473500.0,65.5439,65.6715,65.4021,65.4163,473500.0
2013-03-21 09:30:00,92.0,92.43,92.0,92.38,155000.0,65.239,65.5439,65.239,65.5084,155000.0
2013-03-21 10:00:00,92.39,92.4,91.93,92.06,221500.0,65.5155,65.5226,65.1893,65.2815,221500.0
2013-03-21 10:30:00,92.07,92.19,91.9,92.16,88400.0,65.2886,65.3737,65.1681,65.3524,88400.0
2013-03-21 11:00:00,92.17,92.45,92.02,92.27,61800.0,65.3595,65.5581,65.2532,65.4304,61800.0
2013-03-21 11:30:00,92.27,92.42,92.14,92.22,60600.0,65.4304,65.5368,65.3382,65.395,60600.0
2013-03-21 12:00:00,92.2,92.3,92.05,92.1,59900.0,65.3808,65.4517,65.2744,65.3099,59900.0
2013-03-21 12:30:00,92.09,92.19,92.06,92.14,64300.0,65.3028,65.3737,65.2815,65.3382,64300.0
2013-03-21 13:00:00,92.14,92.25,92.03,92.04,68100.0,65.3382,65.4163,65.2602,65.2673,68100.0
2013-03-21 13:30:00,92.04,92.07,91.87,91.88,93300.0,65.2673,65.2886,65.1468,65.1539,93300.0
2013-03-21 14:00:00,91.87,92.04,91.69,91.87,119600.0,65.1468,65.2673,65.0191,65.1468,119600.0
2013-03-21 14:30:00,91.88,91.95,91.81,91.93,67000.0,65.1539,65.2035,65.1042,65.1893,67000.0
2013-03-21 15:00:00,91.94,92.0,91.72,91.94,126100.0,65.1964,65.239,65.0404,65.1964,126100.0
2013-03-21 15:30:00,91.95,91.97,91.65,91.67,274700.0,65.2035,65.2177,64.9908,65.005,274700.0
2013-03-22 09:30:00,92.17,92.8,91.8,92.61,125700.0,65.3595,65.8063,65.0971,65.6715,125700.0
2013-03-22 10:00:00,92.61,92.84,92.32,92.33,75100.0,65.6715,65.8346,65.4659,65.473,75100.0
2013-03-22 10:30:00,92.32,92.36,92.1,92.24,83400.0,65.4659,65.4943,65.3099,65.4092,83400.0
2013-03-22 11:00:00,92.24,92.36,92.13,92.29,121400.0,65.4092,65.4943,65.3312,65.4446,121400.0
2013-03-22 11:30:00,92.29,92.36,92.11,92.2,77500.0,65.4446,65.4943,65.317,65.3808,77500.0
2013-03-22 12:00:00,92.19,92.27,92.02,92.13,246800.0,65.3737,65.4304,65.2532,65.3312,246800.0
2013-03-22 12:30:00,92.13,92.33,92.01,92.32,105700.0,65.3312,65.473,65.2461,65.4659,105700.0
2013-03-22 13:00:00,92.32,92.35,92.06,92.24,131500.0,65.4659,65.4872,65.2815,65.4092,131500.0
2013-03-22 13:30:00,92.23,92.27,92.08,92.16,54500.0,65.4021,65.4304,65.2957,65.3524,54500.0
2013-03-22 14:00:00,92.16,92.32,92.1,92.29,43000.0,65.3524,65.4659,65.3099,65.4446,43000.0
2013-03-22 14:30:00,92.3,92.41,92.21,92.34,43600.0,65.4517,65.5297,65.3879,65.4801,43600.0
2013-03-22 15:00:00,92.34,92.37,92.05,92.1,90900.0,65.4801,65.5013,65.2744,65.3099,90900.0
2013-03-22 15:30:00,92.1,92.27,92.05,92.26,164400.0,65.3099,65.4304,65.2744,65.4233,164400.0
2013-03-25 09:30:00,92.61,93.0,92.47,92.65,94400.0,65.6715,65.9481,65.5723,65.6999,94400.0
2013-03-25 10:00:00,92.65,92.8,92.56,92.68,96300.0,65.6999,65.8063,65.6361,65.7212,96300.0
2013-03-25 10:30:00,92.65,92.65,92.12,92.13,56800.0,65.6999,65.6999,65.3241,65.3312,56800.0
2013-03-25 11:00:00,92.12,92.33,91.94,92.04,74500.0,65.3241,65.473,65.1964,65.2673,74500.0
2013-03-25 11:30:00,92.02,92.28,91.99,92.14,42300.0,65.2532,65.4375,65.2319,65.3382,42300.0
2013-03-25 12:00:00,92.15,92.23,91.91,92.09,105300.0,65.3453,65.4021,65.1752,65.3028,105300.0
2013-03-25 12:30:00,92.08,92.32,92.07,92.21,84100.0,65.2957,65.4659,65.2886,65.3879,84100.0
2013-03-25 13:00:00,92.18,92.4,92.08,92.36,76500.0,65.3666,65.5226,65.2957,65.4943,76500.0
2013-03-25 13:30:00,92.36,92.84,92.3,92.69,145300.0,65.4943,65.8346,65.4517,65.7283,145300.0
2013-03-25 14:00:00,92.71,92.73,92.26,92.32,57400.0,65.7424,65.7566,65.4233,65.4659,57400.0
2013-03-25 14:30:00,92.31,92.36,92.17,92.32,38100.0,65.4588,65.4943,65.3595,65.4659,38100.0
2013-03-25 15:00:00,92.34,92.38,92.13,92.2,73600.0,65.4801,65.5084,65.3312,65.3808,73600.0
2013-03-25 15:30:00,92.2,92.44,92.19,92.32,199600.0,65.3808,65.551,65.3737,65.4659,199600.0
2013-03-26 09:30:00,92.75,93.36,92.63,93.3,177600.0,65.7708,66.2034,65.6857,66.1608,177600.0
2013-03-26 10:00:00,93.3,93.48,93.15,93.46,207200.0,66.1608,66.2885,66.0545,66.2743,207200.0
2013-03-26 10:30:00,93.47,93.71,93.45,93.49,186100.0,66.2814,66.4516,66.2672,66.2956,186100.0
2013-03-26 11:00:00,93.49,93.55,93.32,93.52,140900.0,66.2956,66.3381,66.175,66.3168,140900.0
2013-03-26 11:30:00,93.52,93.62,93.48,93.5,133100.0,66.3168,66.3877,66.2885,66.3027,133100.0
2013-03-26 12:00:00,93.5,93.67,93.45,93.48,93100.0,66.3027,66.4232,66.2672,66.2885,93100.0
2013-03-26 12:30:00,93.49,93.6,93.47,93.56,70300.0,66.2956,66.3736,66.2814,66.3452,70300.0
2013-03-26 13:00:00,93.55,93.75,93.5,93.72,52800.0,66.3381,66.4799,66.3027,66.4587,52800.0
2013-03-26 13:30:00,93.73,93.74,93.57,93.65,65900.0,66.4657,66.4728,66.3523,66.409,65900.0
2013-03-26 14:00:00,93.65,93.71,93.58,93.67,71000.0,66.409,66.4516,66.3594,66.4232,71000.0
2013-03-26 14:30:00,93.68,93.72,93.6,93.71,84800.0,66.4303,66.4587,66.3736,66.4516,84800.0
2013-03-26 15:00:00,93.7,93.75,93.64,93.67,176600.0,66.4445,66.4799,66.4019,66.4232,176600.0
2013-03-26 15:30:00,93.68,93.75,93.65,93.72,384900.0,66.4303,66.4799,66.409,66.4587,384900.0
2013-03-27 09:30:00,93.24,93.59,93.04,93.54,122500.0,66.1183,66.3665,65.9765,66.331,122500.0
2013-03-27 10:00:00,93.5,93.71,93.4,93.6,211500.0,66.3027,66.4516,66.2317,66.3736,211500.0
2013-03-27 10:30:00,93.61,93.83,93.53,93.83,140400.0,66.3807,66.5367,66.3239,66.5367,140400.0
2013-03-27 11:00:00,93.84,94.04,93.8,93.99,96400.0,66.5438,66.6856,66.5154,66.6501,96400.0
2013-03-27 11:30:00,94.0,94.13,93.97,94.13,80100.0,66.6572,66.7494,66.6359,66.7494,80100.0
2013-03-27 12:00:00,94.13,94.35,94.06,94.19,131400.0,66.7494,66.9054,66.6998,66.7919,131400.0
2013-03-27 12:30:00,94.21,94.38,94.21,94.34,78000.0,66.8061,66.9267,66.8061,66.8983,78000.0
2013-03-27 13:00:00,94.34,94.52,94.28,94.45,88100.0,66.8983,67.026,66.8558,66.9763,88100.0
2013-03-27 13:30:00,94.45,94.63,94.43,94.59,87700.0,66.9763,67.104,66.9621,67.0756,87700.0
2013-03-27 14:00:00,94.6,94.65,94.54,94.63,93800.0,67.0827,67.1181,67.0401,67.104,93800.0
2013-03-27 14:30:00,94.65,94.67,94.53,94.66,113300.0,67.1181,67.1323,67.033,67.1252,113300.0
2013-03-27 15:00:00,94.66,94.67,94.48,94.6,164300.0,67.1252,67.1323,66.9976,67.0827,164300.0
2013-03-27 15:30:00,94.6,94.61,94.39,94.49,365600.0,67.0827,67.0898,66.9338,67.0047,365600.0
2013-03-28 09:30:00,94.4,94.7,94.39,94.56,165900.0,66.9409,67.1536,66.9338,67.0543,165900.0
2013-03-28 10:00:00,94.56,94.76,94.53,94.71,127000.0,67.0543,67.1961,67.033,67.1607,127000.0
2013-03-28 10:30:00,94.72,94.91,94.72,94.88,96100.0,67.1678,67.3025,67.1678,67.2812,96100.0
2013-03-28 11:00:00,94.88,95.13,94.84,95.1,193100.0,67.2812,67.4585,67.2529,67.4372,193100.0
2013-03-28 11:30:00,95.1,95.4,95.1,95.32,111000.0,67.4372,67.65,67.4372,67.5932,111000.0
2013-03-28 12:00:00,95.31,95.36,95.27,95.33,131700.0,67.5862,67.6216,67.5578,67.6003,131700.0
2013-03-28 12:30:00,95.33,95.39,95.17,95.35,111600.0,67.6003,67.6429,67.4869,67.6145,111600.0
2013-03-28 13:00:00,95.36,95.6,95.34,95.58,186900.0,67.6216,67.7918,67.6074,67.7776,186900.0
2013-03-28 13:30:00,95.58,95.79,95.57,95.74,180200.0,67.7776,67.9265,67.7705,67.8911,180200.0
2013-03-28 14:00:00,95.72,96.25,95.7,96.17,259700.0,67.8769,68.2527,67.8627,68.196,259700.0
2013-03-28 14:30:00,96.16,96.28,95.91,96.17,198700.0,68.1889,68.274,68.0116,68.196,198700.0
2013-03-28 15:00:00,96.17,96.39,96.05,96.39,260700.0,68.196,68.352,68.1109,68.352,260700.0
2013-03-28 15:30:00,96.39,96.59,96.26,96.44,765800.0,68.352,68.4938,68.2598,68.3875,765800.0
2013-04-01 09:30:00,96.14,96.45,95.4,95.8,232000.0,68.1747,68.3946,67.65,67.9336,232000.0
2013-04-01 10:00:00,95.8,95.85,95.03,95.58,351100.0,67.9336,67.9691,67.3876,67.7776,351100.0
2013-04-01 10:30:00,95.58,95.62,95.15,95.22,300600.0,67.7776,67.806,67.4727,67.5223,300600.0
2013-04-01 11:00:00,95.21,95.46,95.13,95.36,74000.0,67.5152,67.6925,67.4585,67.6216,74000.0
2013-04-01 11:30:00,95.36,95.43,95.23,95.41,78200.0,67.6216,67.6713,67.5294,67.6571,78200.0
2013-04-01 12:00:00,95.4,95.46,95.29,95.29,78500.0,67.65,67.6925,67.572,67.572,78500.0
2013-04-01 12:30:00,95.31,95.44,95.18,95.32,58600.0,67.5862,67.6783,67.494,67.5932,58600.0
2013-04-01 13:00:00,95.31,95.43,95.13,95.14,54500.0,67.5862,67.6713,67.4585,67.4656,54500.0
2013-04-01 13:30:00,95.14,95.18,94.86,95.01,115400.0,67.4656,67.494,67.2671,67.3734,115400.0
2013-04-01 14:00:00,95.02,95.03,94.85,94.9,93800.0,67.3805,67.3876,67.26,67.2954,93800.0
2013-04-01 14:30:00,94.9,95.0,94.81,94.94,109200.0,67.2954,67.3663,67.2316,67.3238,109200.0
2013-04-01 15:00:00,94.94,95.0,94.81,94.89,136800.0,67.3238,67.3663,67.2316,67.2883,136800.0
2013-04-01 15:30:00,94.89,95.04,94.78,95.02,283000.0,67.2883,67.3947,67.2103,67.3805,283000.0
2013-04-02 09:30:00,95.5,95.5,94.73,95.35,156400.0,67.7209,67.7209,67.1749,67.6145,156400.0
2013-04-02 10:00:00,95.33,95.64,95.11,95.34,76500.0,67.6003,67.8202,67.4443,67.6074,76500.0
2013-04-02 10:30:00,95.34,95.36,95.14,95.28,91000.0,67.6074,67.6216,67.4656,67.5649,91000.0
2013-04-02 11:00:00,95.27,95.56,95.26,95.41,65000.0,67.5578,67.7634,67.5507,67.6571,65000.0
2013-04-02 11:30:00,95.41,95.45,95.31,95.35,98600.0,67.6571,67.6854,67.5862,67.6145,98600.0
2013-04-02 12:00:00,95.37,95.51,95.33,95.43,219200.0,67.6287,67.728,67.6003,67.6713,219200.0
2013-04-02 12:30:00,95.43,95.51,95.37,95.5,90500.0,67.6713,67.728,67.6287,67.7209,90500.0
2013-04-02 13:00:00,95.51,95.58,95.29,95.32,65500.0,67.728,67.7776,67.572,67.5932,65500.0
2013-04-02 13:30:00,95.32,95.45,95.31,95.34,61500.0,67.5932,67.6854,67.5862,67.6074,61500.0
2013-04-02 14:00:00,95.35,95.39,95.13,95.14,79100.0,67.6145,67.6429,67.4585,67.4656,79100.0
2013-04-02 14:30:00,95.16,95.16,94.86,95.02,85400.0,67.4798,67.4798,67.2671,67.3805,85400.0
2013-04-02 15:00:00,95.01,95.14,94.82,94.93,80700.0,67.3734,67.4656,67.2387,67.3167,80700.0
2013-04-02 15:30:00,94.94,95.01,94.69,95.01,191700.0,67.3238,67.3734,67.1465,67.3734,191700.0
2013-04-03 09:30:00,95.28,96.46,95.04,96.33,210800.0,67.5649,68.4016,67.3947,68.3095,210800.0
2013-04-03 10:00:00,96.32,96.34,95.24,95.41,199000.0,68.3024,68.3165,67.5365,67.6571,199000.0
2013-04-03 10:30:00,95.42,95.88,95.39,95.7,193300.0,67.6642,67.9904,67.6429,67.8627,193300.0
2013-04-03 11:00:00,95.7,95.74,95.29,95.37,137300.0,67.8627,67.8911,67.572,67.6287,137300.0
2013-04-03 11:30:00,95.36,95.73,95.22,95.61,205800.0,67.6216,67.884,67.5223,67.7989,205800.0
2013-04-03 12:00:00,95.6,95.69,95.4,95.42,94000.0,67.7918,67.8556,67.65,67.6642,94000.0
2013-04-03 12:30:00,95.42,95.57,95.28,95.52,97400.0,67.6642,67.7705,67.5649,67.7351,97400.0
2013-04-03 13:00:00,95.5,95.65,95.43,95.46,103900.0,67.7209,67.8273,67.6713,67.6925,103900.0
2013-04-03 13:30:00,95.44,95.57,95.41,95.46,203500.0,67.6783,67.7705,67.6571,67.6925,203500.0
2013-04-03 14:00:00,95.45,95.76,95.44,95.67,108800.0,67.6854,67.9053,67.6783,67.8414,108800.0
2013-04-03 14:30:00,95.65,95.93,95.64,95.81,170100.0,67.8273,68.0258,67.8202,67.9407,170100.0
2013-04-03 15:00:00,95.81,95.82,95.48,95.58,195200.0,67.9407,67.9478,67.7067,67.7776,195200.0
2013-04-03 15:30:00,95.56,95.56,95.07,95.1,530100.0,67.7634,67.7634,67.416,67.4372,530100.0
2013-04-04 09:30:00,95.49,96.03,95.41,95.5,113400.0,67.7138,68.0967,67.6571,67.7209,113400.0
2013-04-04 10:00:00,95.55,95.94,95.53,95.62,103700.0,67.7563,68.0329,67.7422,67.806,103700.0
2013-04-04 10:30:00,95.62,96.12,95.61,96.03,74700.0,67.806,68.1605,67.7989,68.0967,74700.0
2013-04-04 11:00:00,96.03,96.13,95.86,95.9,103800.0,68.0967,68.1676,67.9762,68.0045,103800.0
2013-04-04 11:30:00,95.89,95.89,95.54,95.69,59900.0,67.9974,67.9974,67.7493,67.8556,59900.0
2013-04-04 12:00:00,95.7,95.7,95.3,95.3,123000.0,67.8627,67.8627,67.5791,67.5791,123000.0
2013-04-04 12:30:00,95.29,95.56,95.26,95.5,60500.0,67.572,67.7634,67.5507,67.7209,60500.0
2013-04-04 13:00:00,95.5,95.53,95.29,95.45,63000.0,67.7209,67.7422,67.572,67.6854,63000.0
2013-04-04 13:30:00,95.44,95.77,95.43,95.64,49500.0,67.6783,67.9124,67.6713,67.8202,49500.0
2013-04-04 14:00:00,95.64,95.83,95.43,95.83,79000.0,67.8202,67.9549,67.6713,67.9549,79000.0
2013-04-04 14:30:00,95.8,95.82,95.56,95.69,64500.0,67.9336,67.9478,67.7634,67.8556,64500.0
2013-04-04 15:00:00,95.69,95.74,95.46,95.48,85100.0,67.8556,67.8911,67.6925,67.7067,85100.0
2013-04-04 15:30:00,95.49,95.71,95.4,95.41,329800.0,67.7138,67.8698,67.65,67.6571,329800.0
2013-04-05 09:30:00,94.83,95.21,94.55,94.61,266900.0,67.2458,67.5152,67.0472,67.0898,266900.0
2013-04-05 10:00:00,94.61,94.8,94.41,94.78,127800.0,67.0898,67.2245,66.9479,67.2103,127800.0
2013-04-05 10:30:00,94.79,94.98,94.64,94.64,143300.0,67.2174,67.3521,67.111,67.111,143300.0
2013-04-05 11:00:00,94.64,94.76,94.37,94.4,181900.0,67.111,67.1961,66.9196,66.9409,181900.0
2013-04-05 11:30:00,94.4,94.48,94.02,94.11,179500.0,66.9409,66.9976,66.6714,66.7352,179500.0
2013-04-05 12:00:00,94.11,94.27,94.0,94.05,122600.0,66.7352,66.8487,66.6572,66.6927,122600.0
2013-04-05 12:30:00,94.04,94.17,94.04,94.13,91200.0,66.6856,66.7778,66.6856,66.7494,91200.0
2013-04-05 13:00:00,94.12,94.27,94.06,94.22,62300.0,66.7423,66.8487,66.6998,66.8132,62300.0
2013-04-05 13:30:00,94.22,94.37,94.19,94.31,87000.0,66.8132,66.9196,66.7919,66.877,87000.0
2013-04-05 14:00:00,94.31,94.35,94.13,94.34,106700.0,66.877,66.9054,66.7494,66.8983,106700.0
2013-04-05 14:30:00,94.35,94.6,94.34,94.58,152000.0,66.9054,67.0827,66.8983,67.0685,152000.0
2013-04-05 15:00:00,94.57,94.57,94.29,94.45,189900.0,67.0614,67.0614,66.8629,66.9763,189900.0
2013-04-05 15:30:00,94.45,94.67,94.34,94.52,569100.0,66.9763,67.1323,66.8983,67.026,569100.0
2013-04-08 09:30:00,94.58,94.78,94.04,94.2,117500.0,67.0685,67.2103,66.6856,66.799,117500.0
2013-04-08 10:00:00,94.22,94.54,94.09,94.42,116400.0,66.8132,67.0401,66.721,66.955,116400.0
2013-04-08 10:30:00,94.45,94.86,94.38,94.8,96100.0,66.9763,67.2671,66.9267,67.2245,96100.0
2013-04-08 11:00:00,94.8,94.8,94.37,94.47,51800.0,67.2245,67.2245,66.9196,66.9905,51800.0
2013-04-08 11:30:00,94.48,94.57,94.3,94.4,53100.0,66.9976,67.0614,66.8699,66.9409,53100.0
2013-04-08 12:00:00,94.4,94.52,94.35,94.44,55400.0,66.9409,67.026,66.9054,66.9692,55400.0
2013-04-08 12:30:00,94.42,94.57,94.42,94.46,44500.0,66.955,67.0614,66.955,66.9834,44500.0
2013-04-08 13:00:00,94.45,94.54,94.34,94.38,53100.0,66.9763,67.0401,66.8983,66.9267,53100.0
2013-04-08 13:30:00,94.39,94.73,94.38,94.69,92600.0,66.9338,67.1749,66.9267,67.1465,92600.0
2013-04-08 14:00:00,94.7,94.76,94.66,94.67,72600.0,67.1536,67.1961,67.1252,67.1323,72600.0
2013-04-08 14:30:00,94.68,94.81,94.64,94.74,75300.0,67.1394,67.2316,67.111,67.182,75300.0
2013-04-08 15:00:00,94.73,94.93,94.63,94.79,83600.0,67.1749,67.3167,67.104,67.2174,83600.0
2013-04-08 15:30:00,94.79,95.1,94.72,95.08,189600.0,67.2174,67.4372,67.1678,67.4231,189600.0
2013-04-09 09:30:00,95.32,95.49,94.69,94.72,95100.0,67.5932,67.7138,67.1465,67.1678,95100.0
2013-04-09 10:00:00,94.71,94.94,94.53,94.93,75400.0,67.1607,67.3238,67.033,67.3167,75400.0
2013-04-09 10:30:00,94.95,95.05,94.73,94.75,53200.0,67.3309,67.4018,67.1749,67.189,53200.0
2013-04-09 11:00:00,94.75,94.78,94.34,94.36,105300.0,67.189,67.2103,66.8983,66.9125,105300.0
2013-04-09 11:30:00,94.36,94.73,94.31,94.7,76900.0,66.9125,67.1749,66.877,67.1536,76900.0
2013-04-09 12:00:00,94.69,94.7,94.52,94.64,44300.0,67.1465,67.1536,67.026,67.111,44300.0
2013-04-09 12:30:00,94.65,94.96,94.65,94.95,42500.0,67.1181,67.338,67.1181,67.3309,42500.0
2013-04-09 13:00:00,94.96,95.1,94.82,95.08,117000.0,67.338,67.4372,67.2387,67.4231,117000.0
2013-04-09 13:30:00,95.08,95.19,95.05,95.13,114600.0,67.4231,67.5011,67.4018,67.4585,114600.0
2013-04-09 14:00:00,95.13,95.25,95.06,95.15,73700.0,67.4585,67.5436,67.4089,67.4727,73700.0
2013-04-09 14:30:00,95.15,95.49,95.15,95.47,106900.0,67.4727,67.7138,67.4727,67.6996,106900.0
2013-04-09 15:00:00,95.47,95.51,95.33,95.38,116500.0,67.6996,67.728,67.6003,67.6358,116500.0
2013-04-09 15:30:00,95.37,95.5,95.25,95.42,234700.0,67.6287,67.7209,67.5436,67.6642,234700.0
2013-04-10 09:30:00,95.86,96.11,95.69,95.95,140600.0,67.9762,68.1535,67.8556,68.04,140600.0
2013-04-10 10:00:00,95.96,96.37,95.94,96.3,104100.0,68.0471,68.3378,68.0329,68.2882,104100.0
2013-04-10 10:30:00,96.29,96.32,96.07,96.21,66700.0,68.2811,68.3024,68.1251,68.2244,66700.0
2013-04-10 11:00:00,96.21,96.3,96.11,96.16,83700.0,68.2244,68.2882,68.1535,68.1889,83700.0
2013-04-10 11:30:00,96.16,96.19,95.9,95.9,91300.0,68.1889,68.2102,68.0045,68.0045,91300.0
2013-04-10 12:00:00,95.92,96.16,95.84,96.12,80900.0,68.0187,68.1889,67.962,68.1605,80900.0
2013-04-10 12:30:00,96.12,96.24,96.03,96.05,109100.0,68.1605,68.2456,68.0967,68.1109,109100.0
2013-04-10 13:00:00,96.06,96.17,96.02,96.15,46500.0,68.118,68.196,68.0896,68.1818,46500.0
2013-04-10 13:30:00,96.16,96.16,95.98,96.03,55700.0,68.1889,68.1889,68.0613,68.0967,55700.0
2013-04-10 14:00:00,96.02,96.18,96.01,96.04,45300.0,68.0896,68.2031,68.0825,68.1038,45300.0
2013-04-10 14:30:00,96.04,96.15,96.02,96.08,54400.0,68.1038,68.1818,68.0896,68.1322,54400.0
2013-04-10 15:00:00,96.09,96.11,95.89,96.0,114000.0,68.1393,68.1535,67.9974,68.0754,114000.0
2013-04-10 15:30:00,96.0,96.03,95.88,95.97,264900.0,68.0754,68.0967,67.9904,68.0542,264900.0
2013-04-11 09:30:00,96.34,96.71,96.27,96.69,242100.0,68.3165,68.5789,68.2669,68.5647,242100.0
2013-04-11 10:00:00,96.69,97.0,96.61,96.99,179200.0,68.5647,68.7846,68.508,68.7775,179200.0
2013-04-11 10:30:00,96.98,97.14,96.73,97.09,88600.0,68.7704,68.8838,68.5931,68.8484,88600.0
2013-04-11 11:00:00,97.08,97.12,96.93,96.97,95700.0,68.8413,68.8697,68.7349,68.7633,95700.0
2013-04-11 11:30:00,96.98,97.31,96.95,97.3,103200.0,68.7704,69.0044,68.7491,68.9973,103200.0
2013-04-11 12:00:00,97.3,97.3,97.05,97.1,76600.0,68.9973,68.9973,68.82,68.8555,76600.0
2013-04-11 12:30:00,97.1,97.44,97.05,97.44,80600.0,68.8555,69.0966,68.82,69.0966,80600.0
2013-04-11 13:00:00,97.44,97.49,97.3,97.3,97200.0,69.0966,69.132,68.9973,68.9973,97200.0
2013-04-11 13:30:00,97.26,97.43,97.17,97.3,96800.0,68.9689,69.0895,68.9051,68.9973,96800.0
2013-04-11 14:00:00,97.31,97.4,97.19,97.36,90800.0,69.0044,69.0682,68.9193,69.0399,90800.0
2013-04-11 14:30:00,97.37,97.57,97.37,97.52,118000.0,69.0469,69.1888,69.0469,69.1533,118000.0
2013-04-11 15:00:00,97.52,97.52,97.35,97.42,140500.0,69.1533,69.1533,69.0328,69.0824,140500.0
2013-04-11 15:30:00,97.42,97.48,97.22,97.27,295000.0,69.0824,69.1249,68.9406,68.976,295000.0
2013-04-12 09:30:00,96.9,97.06,96.44,96.53,118500.0,68.7137,68.8271,68.3875,68.4513,118500.0
2013-04-12 10:00:00,96.51,96.74,96.25,96.74,88300.0,68.4371,68.6002,68.2527,68.6002,88300.0
2013-04-12 10:30:00,96.73,96.73,96.47,96.51,90600.0,68.5931,68.5931,68.4087,68.4371,90600.0
2013-04-12 11:00:00,96.49,96.62,96.38,96.55,62200.0,68.4229,68.5151,68.3449,68.4655,62200.0
2013-04-12 11:30:00,96.57,97.07,96.56,97.07,66500.0,68.4796,68.8342,68.4726,68.8342,66500.0
2013-04-12 12:00:00,97.07,97.08,96.63,96.64,51600.0,68.8342,68.8413,68.5222,68.5293,51600.0
2013-04-12 12:30:00,96.63,97.07,96.63,96.99,72100.0,68.5222,68.8342,68.5222,68.7775,72100.0
2013-04-12 13:00:00,97.01,97.25,96.96,96.99,38300.0,68.7917,68.9618,68.7562,68.7775,38300.0
2013-04-12 13:30:00,96.99,97.16,96.96,97.01,49800.0,68.7775,68.898,68.7562,68.7917,49800.0
2013-04-12 14:00:00,96.99,97.22,96.99,97.06,68800.0,68.7775,68.9406,68.7775,68.8271,68800.0
2013-04-12 14:30:00,97.05,97.06,96.89,97.04,57500.0,68.82,68.8271,68.7066,68.8129,57500.0
2013-04-12 15:00:00,97.04,97.14,97.0,97.08,132300.0,68.8129,68.8838,68.7846,68.8413,132300.0
2013-04-12 15:30:00,97.06,97.18,97.02,97.17,177600.0,68.8271,68.9122,68.7987,68.9051,177600.0
2013-04-15 09:30:00,96.56,97.15,96.41,96.7,110600.0,68.4726,68.8909,68.3662,68.5718,110600.0
2013-04-15 10:00:00,96.73,96.74,96.22,96.45,93600.0,68.5931,68.6002,68.2315,68.3946,93600.0
2013-04-15 10:30:00,96.43,96.46,96.13,96.25,110200.0,68.3804,68.4016,68.1676,68.2527,110200.0
2013-04-15 11:00:00,96.25,96.3,96.15,96.21,70700.0,68.2527,68.2882,68.1818,68.2244,70700.0
2013-04-15 11:30:00,96.22,96.37,96.06,96.12,58300.0,68.2315,68.3378,68.118,68.1605,58300.0
2013-04-15 12:00:00,96.17,96.38,96.12,96.37,53600.0,68.196,68.3449,68.1605,68.3378,53600.0
2013-04-15 12:30:00,96.37,96.38,96.02,96.17,70200.0,68.3378,68.3449,68.0896,68.196,70200.0
2013-04-15 13:00:00,96.17,96.18,95.77,95.89,58400.0,68.196,68.2031,67.9124,67.9974,58400.0
2013-04-15 13:30:00,95.9,95.97,95.52,95.57,67000.0,68.0045,68.0542,67.7351,67.7705,67000.0
2013-04-15 14:00:00,95.57,95.6,95.24,95.36,62300.0,67.7705,67.7918,67.5365,67.6216,62300.0
2013-04-15 14:30:00,95.37,95.93,95.33,95.41,80400.0,67.6287,68.0258,67.6003,67.6571,80400.0
2013-04-15 15:00:00,95.39,95.9,95.28,95.64,141300.0,67.6429,68.0045,67.5649,67.8202,141300.0
2013-04-15 15:30:00,95.64,95.86,95.38,95.45,472000.0,67.8202,67.9762,67.6358,67.6854,472000.0
2013-04-16 09:30:00,96.07,96.34,95.62,96.24,148200.0,68.1251,68.3165,67.806,68.2456,148200.0
2013-04-16 10:00:00,96.21,96.21,96.0,96.12,134700.0,68.2244,68.2244,68.0754,68.1605,134700.0
2013-04-16 10:30:00,96.12,96.18,95.89,95.91,104100.0,68.1605,68.2031,67.9974,68.0116,104100.0
2013-04-16 11:00:00,95.9,96.07,95.89,96.0,76000.0,68.0045,68.1251,67.9974,68.0754,76000.0
2013-04-16 11:30:00,95.99,96.16,95.89,96.04,47600.0,68.0684,68.1889,67.9974,68.1038,47600.0
2013-04-16 12:00:00,96.06,96.2,95.89,95.9,37200.0,68.118,68.2173,67.9974,68.0045,37200.0
2013-04-16 12:30:00,95.92,96.14,95.89,96.09,46400.0,68.0187,68.1747,67.9974,68.1393,46400.0
2013-04-16 13:00:00,96.09,96.2,95.89,95.93,68300.0,68.1393,68.2173,67.9974,68.0258,68300.0
2013-04-16 13:30:00,95.92,96.0,95.8,95.92,112600.0,68.0187,68.0754,67.9336,68.0187,112600.0
2013-04-16 14:00:00,95.93,96.06,95.85,95.9,94700.0,68.0258,68.118,67.9691,68.0045,94700.0
2013-04-16 14:30:00,95.89,95.97,95.76,95.79,59200.0,67.9974,68.0542,67.9053,67.9265,59200.0
2013-04-16 15:00:00,95.8,95.98,95.77,95.97,85100.0,67.9336,68.0613,67.9124,68.0542,85100.0
2013-04-16 15:30:00,95.97,96.27,95.96,96.26,269300.0,68.0542,68.2669,68.0471,68.2598,269300.0
2013-04-17 09:30:00,95.89,96.07,95.28,95.66,101700.0,67.9974,68.1251,67.5649,67.8343,101700.0
2013-04-17 10:00:00,95.57,95.57,95.04,95.4,58700.0,67.7705,67.7705,67.3947,67.65,58700.0
2013-04-17 10:30:00,95.4,95.41,95.0,95.05,50500.0,67.65,67.6571,67.3663,67.4018,50500.0
2013-04-17 11:00:00,95.04,95.23,94.7,95.14,105500.0,67.3947,67.5294,67.1536,67.4656,105500.0
2013-04-17 11:30:00,95.13,95.3,94.95,95.18,72600.0,67.4585,67.5791,67.3309,67.494,72600.0
2013-04-17 12:00:00,95.17,95.21,94.7,94.71,54600.0,67.4869,67.5152,67.1536,67.1607,54600.0
2013-04-17 12:30:00,94.71,95.28,94.71,95.26,105200.0,67.1607,67.5649,67.1607,67.5507,105200.0
2013-04-17 13:00:00,95.26,95.78,95.26,95.7,240000.0,67.5507,67.9194,67.5507,67.8627,240000.0
2013-04-17 13:30:00,95.69,95.76,95.59,95.65,167300.0,67.8556,67.9053,67.7847,67.8273,167300.0
2013-04-17 14:00:00,95.67,95.88,95.37,95.4,117700.0,67.8414,67.9904,67.6287,67.65,117700.0
2013-04-17 14:30:00,95.38,95.44,95.17,95.4,178000.0,67.6358,67.6783,67.4869,67.65,178000.0
2013-04-17 15:00:00,95.4,95.56,95.27,95.39,102100.0,67.65,67.7634,67.5578,67.6429,102100.0
2013-04-17 15:30:00,95.4,95.59,95.28,95.56,314000.0,67.65,67.7847,67.5649,67.7634,314000.0
2013-04-18 09:30:00,95.88,95.95,94.77,94.77,125300.0,67.9904,68.04,67.2032,67.2032,125300.0
2013-04-18 10:00:00,94.78,95.0,94.54,94.95,78500.0,67.2103,67.3663,67.0401,67.3309,78500.0
2013-04-18 10:30:00,94.97,95.07,94.65,94.66,60600.0,67.3451,67.416,67.1181,67.1252,60600.0
2013-04-18 11:00:00,94.64,95.02,94.54,94.74,43200.0,67.111,67.3805,67.0401,67.182,43200.0
2013-04-18 11:30:00,94.74,94.92,94.69,94.77,45300.0,67.182,67.3096,67.1465,67.2032,45300.0
2013-04-18 12:00:00,94.78,94.93,94.71,94.87,77200.0,67.2103,67.3167,67.1607,67.2741,77200.0
2013-04-18 12:30:00,94.87,95.13,94.84,95.04,90600.0,67.2741,67.4585,67.2529,67.3947,90600.0
2013-04-18 13:00:00,95.04,95.09,94.75,94.87,52300.0,67.3947,67.4301,67.189,67.2741,52300.0
2013-04-18 13:30:00,94.84,94.89,94.66,94.73,43500.0,67.2529,67.2883,67.1252,67.1749,43500.0
2013-04-18 14:00:00,94.75,94.8,94.54,94.73,70900.0,67.189,67.2245,67.0401,67.1749,70900.0
2013-04-18 14:30:00,94.72,94.86,94.55,94.67,59100.0,67.1678,67.2671,67.0472,67.1323,59100.0
2013-04-18 15:00:00,94.68,94.96,94.59,94.94,132200.0,67.1394,67.338,67.0756,67.3238,132200.0
2013-04-18 15:30:00,94.95,95.14,94.9,95.02,224000.0,67.3309,67.4656,67.2954,67.3805,224000.0
2013-04-19 09:30:00,95.61,96.5,95.36,95.72,227800.0,67.7989,68.43,67.6216,67.8769,227800.0
2013-04-19 10:00:00,95.73,95.97,95.61,95.86,112700.0,67.884,68.0542,67.7989,67.9762,112700.0
2013-04-19 10:30:00,95.89,96.05,95.73,95.93,95300.0,67.9974,68.1109,67.884,68.0258,95300.0
2013-04-19 11:00:00,95.93,96.0,95.74,95.76,94400.0,68.0258,68.0754,67.8911,67.9053,94400.0
2013-04-19 11:30:00,95.77,96.08,95.74,95.92,52200.0,67.9124,68.1322,67.8911,68.0187,52200.0
2013-04-19 12:00:00,95.93,95.93,95.72,95.76,43900.0,68.0258,68.0258,67.8769,67.9053,43900.0
2013-04-19 12:30:00,95.76,95.94,95.72,95.85,34100.0,67.9053,68.0329,67.8769,67.9691,34100.0
2013-04-19 13:00:00,95.85,95.92,95.77,95.9,42200.0,67.9691,68.0187,67.9124,68.0045,42200.0
2013-04-19 13:30:00,95.88,96.06,95.78,95.99,40000.0,67.9904,68.118,67.9194,68.0684,40000.0
2013-04-19 14:00:00,95.99,96.17,95.97,96.01,44200.0,68.0684,68.196,68.0542,68.0825,44200.0
2013-04-19 14:30:00,96.02,96.18,95.97,96.06,65000.0,68.0896,68.2031,68.0542,68.118,65000.0
2013-04-19 15:00:00,96.06,96.1,95.95,96.06,92900.0,68.118,68.1464,68.04,68.118,92900.0
2013-04-19 15:30:00,96.04,96.3,95.98,96.27,324800.0,68.1038,68.2882,68.0613,68.2669,324800.0
2013-04-22 09:30:00,96.6,96.67,96.07,96.13,94700.0,68.5009,68.5506,68.1251,68.1676,94700.0
2013-04-22 10:00:00,96.12,96.26,95.81,95.87,71400.0,68.1605,68.2598,67.9407,67.9833,71400.0
2013-04-22 10:30:00,95.87,96.04,95.7,95.98,32800.0,67.9833,68.1038,67.8627,68.0613,32800.0
2013-04-22 11:00:00,95.98,96.05,95.89,96.03,31300.0,68.0613,68.1109,67.9974,68.0967,31300.0
2013-04-22 11:30:00,96.04,96.26,96.04,96.23,62100.0,68.1038,68.2598,68.1038,68.2385,62100.0
2013-04-22 12:00:00,96.24,96.25,95.89,96.02,105100.0,68.2456,68.2527,67.9974,68.0896,105100.0
2013-04-22 12:30:00,96.01,96.08,95.88,96.01,55900.0,68.0825,68.1322,67.9904,68.0825,55900.0
2013-04-22 13:00:00,96.0,96.03,95.74,95.8,57800.0,68.0754,68.0967,67.8911,67.9336,57800.0
2013-04-22 13:30:00,95.81,95.86,95.71,95.75,92200.0,67.9407,67.9762,67.8698,67.8982,92200.0
2013-04-22 14:00:00,95.75,96.09,95.67,95.99,111000.0,67.8982,68.1393,67.8414,68.0684,111000.0
2013-04-22 14:30:00,96.0,96.07,95.78,95.78,91800.0,68.0754,68.1251,67.9194,67.9194,91800.0
2013-04-22 15:00:00,95.79,96.11,95.79,95.94,131800.0,67.9265,68.1535,67.9265,68.0329,131800.0
2013-04-22 15:30:00,95.93,96.06,95.8,95.83,252500.0,68.0258,68.118,67.9336,67.9549,252500.0
2013-04-23 09:30:00,98.25,99.49,97.15,97.71,362800.0,69.671,70.5503,68.8909,69.288,362800.0
2013-04-23 10:00:00,97.7,98.37,97.7,97.81,185000.0,69.281,69.7561,69.281,69.359,185000.0
2013-04-23 10:30:00,97.84,98.23,97.8,97.99,144300.0,69.3802,69.6568,69.3519,69.4866,144300.0
2013-04-23 11:00:00,98.0,98.04,97.51,97.59,95200.0,69.4937,69.5221,69.1462,69.2029,95200.0
2013-04-23 11:30:00,97.55,97.78,97.14,97.28,113900.0,69.1746,69.3377,68.8838,68.9831,113900.0
2013-04-23 12:00:00,97.26,97.49,97.12,97.22,82000.0,68.9689,69.132,68.8697,68.9406,82000.0
2013-04-23 12:30:00,97.23,97.27,96.59,96.88,88300.0,68.9477,68.976,68.4938,68.6995,88300.0
2013-04-23 13:00:00,96.88,96.94,95.86,96.6,143000.0,68.6995,68.742,67.9762,68.5009,143000.0
2013-04-23 13:30:00,96.63,96.87,96.56,96.58,79500.0,68.5222,68.6924,68.4726,68.4867,79500.0
2013-04-23 14:00:00,96.59,97.04,96.58,96.76,75500.0,68.4938,68.8129,68.4867,68.6144,75500.0
2013-04-23 14:30:00,96.73,96.89,96.36,96.81,80000.0,68.5931,68.7066,68.3307,68.6498,80000.0
2013-04-23 15:00:00,96.81,97.25,96.7,97.17,104200.0,68.6498,68.9618,68.5718,68.9051,104200.0
2013-04-23 15:30:00,97.19,97.41,96.94,97.05,377500.0,68.9193,69.0753,68.742,68.82,377500.0
2013-04-24 09:30:00,97.63,98.28,97.55,98.14,287100.0,69.2313,69.6922,69.1746,69.593,287100.0
2013-04-24 10:00:00,98.19,98.23,97.75,97.99,133500.0,69.6284,69.6568,69.3164,69.4866,133500.0
2013-04-24 10:30:00,98.0,98.08,97.75,98.06,136800.0,69.4937,69.5504,69.3164,69.5362,136800.0
2013-04-24 11:00:00,98.05,98.05,97.56,98.01,102000.0,69.5291,69.5291,69.1817,69.5008,102000.0
2013-04-24 11:30:00,98.0,98.01,97.62,97.93,91400.0,69.4937,69.5008,69.2242,69.444,91400.0
2013-04-24 12:00:00,97.95,98.05,97.76,97.88,76600.0,69.4582,69.5291,69.3235,69.4086,76600.0
2013-04-24 12:30:00,97.91,98.02,97.7,97.75,76900.0,69.4299,69.5079,69.281,69.3164,76900.0
2013-04-24 13:00:00,97.75,97.98,97.74,97.88,111000.0,69.3164,69.4795,69.3093,69.4086,111000.0
2013-04-24 13:30:00,97.88,98.03,97.77,97.79,122900.0,69.4086,69.515,69.3306,69.3448,122900.0
2013-04-24 14:00:00,97.79,97.94,97.7,97.91,74400.0,69.3448,69.4511,69.281,69.4299,74400.0
2013-04-24 14:30:00,97.91,97.91,97.66,97.72,118200.0,69.4299,69.4299,69.2526,69.2951,118200.0
2013-04-24 15:00:00,97.72,97.87,97.64,97.65,130800.0,69.2951,69.4015,69.2384,69.2455,130800.0
2013-04-24 15:30:00,97.66,97.81,97.6,97.68,223600.0,69.2526,69.359,69.21,69.2668,223600.0
2013-04-25 09:30:00,96.2,97.77,96.0,97.17,528400.0,68.2173,69.3306,68.0754,68.9051,528400.0
2013-04-25 10:00:00,97.18,97.59,97.15,97.59,153100.0,68.9122,69.2029,68.8909,69.2029,153100.0
2013-04-25 10:30:00,97.57,97.72,97.49,97.72,105000.0,69.1888,69.2951,69.132,69.2951,105000.0
2013-04-25 11:00:00,97.73,98.13,97.72,98.09,91600.0,69.3022,69.5859,69.2951,69.5575,91600.0
2013-04-25 11:30:00,98.09,98.3,98.01,98.29,117400.0,69.5575,69.7064,69.5008,69.6993,117400.0
2013-04-25 12:00:00,98.3,98.48,98.25,98.48,101000.0,69.7064,69.8341,69.671,69.8341,101000.0
2013-04-25 12:30:00,98.46,98.5,98.34,98.37,61500.0,69.8199,69.8482,69.7348,69.7561,61500.0
2013-04-25 13:00:00,98.37,98.54,98.34,98.51,101700.0,69.7561,69.8766,69.7348,69.8553,101700.0
2013-04-25 13:30:00,98.51,98.52,98.3,98.42,74100.0,69.8553,69.8624,69.7064,69.7915,74100.0
2013-04-25 14:00:00,98.43,98.62,98.39,98.55,144200.0,69.7986,69.9333,69.7702,69.8837,144200.0
2013-04-25 14:30:00,98.55,98.65,98.3,98.4,80900.0,69.8837,69.9546,69.7064,69.7773,80900.0
2013-04-25 15:00:00,98.39,98.44,98.13,98.22,103400.0,69.7702,69.8057,69.5859,69.6497,103400.0
2013-04-25 15:30:00,98.21,98.42,98.17,98.32,275400.0,69.6426,69.7915,69.6142,69.7206,275400.0
2013-04-26 09:30:00,98.27,99.07,98.14,98.98,186300.0,69.6851,70.2524,69.593,70.1886,186300.0
2013-04-26 10:00:00,98.97,99.01,98.74,98.94,99900.0,70.1815,70.2099,70.0184,70.1603,99900.0
2013-04-26 10:30:00,98.93,99.07,98.83,98.92,112700.0,70.1532,70.2524,70.0823,70.1461,112700.0
2013-04-26 11:00:00,98.91,99.11,98.91,99.1,129700.0,70.139,70.2808,70.139,70.2737,129700.0
2013-04-26 11:30:00,99.08,99.1,98.62,98.81,87200.0,70.2595,70.2737,69.9333,70.0681,87200.0
2013-04-26 12:00:00,98.8,98.87,98.71,98.82,78600.0,70.061,70.1106,69.9972,70.0752,78600.0
2013-04-26 12:30:00,98.82,98.87,98.74,98.8,57900.0,70.0752,70.1106,70.0184,70.061,57900.0
2013-04-26 13:00:00,98.82,98.82,98.66,98.78,62700.0,70.0752,70.0752,69.9617,70.0468,62700.0
2013-04-26 13:30:00,98.78,98.87,98.64,98.73,102400.0,70.0468,70.1106,69.9475,70.0113,102400.0
2013-04-26 14:00:00,98.74,98.75,98.63,98.72,72500.0,70.0184,70.0255,69.9404,70.0043,72500.0
2013-04-26 14:30:00,98.72,98.82,98.72,98.77,88900.0,70.0043,70.0752,70.0043,70.0397,88900.0
2013-04-26 15:00:00,98.79,99.1,98.77,99.08,127100.0,70.0539,70.2737,70.0397,70.2595,127100.0
2013-04-26 15:30:00,99.08,99.4,98.91,98.98,274600.0,70.2595,70.4865,70.139,70.1886,274600.0
2013-04-29 09:30:00,98.99,99.0,98.57,98.89,105900.0,70.1957,70.2028,69.8979,70.1248,105900.0
2013-04-29 10:00:00,98.92,99.06,98.6,98.72,96900.0,70.1461,70.2454,69.9192,70.0043,96900.0
2013-04-29 10:30:00,98.71,98.97,98.67,98.95,82600.0,69.9972,70.1815,69.9688,70.1674,82600.0
2013-04-29 11:00:00,98.95,98.97,98.81,98.97,70600.0,70.1674,70.1815,70.0681,70.1815,70600.0
2013-04-29 11:30:00,98.96,98.96,98.78,98.86,72900.0,70.1744,70.1744,70.0468,70.1035,72900.0
2013-04-29 12:00:00,98.88,99.08,98.88,98.97,53300.0,70.1177,70.2595,70.1177,70.1815,53300.0
2013-04-29 12:30:00,98.95,99.12,98.94,99.07,64800.0,70.1674,70.2879,70.1603,70.2524,64800.0
2013-04-29 13:00:00,99.06,99.2,99.0,99.06,93600.0,70.2454,70.3446,70.2028,70.2454,93600.0
2013-04-29 13:30:00,99.06,99.09,98.93,98.98,83600.0,70.2454,70.2666,70.1532,70.1886,83600.0
2013-04-29 14:00:00,98.98,99.04,98.83,98.88,83000.0,70.1886,70.2312,70.0823,70.1177,83000.0
2013-04-29 14:30:00,98.89,99.1,98.85,99.09,52600.0,70.1248,70.2737,70.0964,70.2666,52600.0
2013-04-29 15:00:00,99.09,99.13,98.94,99.06,85000.0,70.2666,70.295,70.1603,70.2454,85000.0
2013-04-29 15:30:00,99.07,99.21,99.01,99.05,172300.0,70.2524,70.3517,70.2099,70.2383,172300.0
2013-04-30 09:30:00,98.6,99.2,98.34,98.84,192900.0,69.9192,70.3446,69.7348,70.0893,192900.0
2013-04-30 10:00:00,98.88,99.08,98.57,98.66,95600.0,70.1177,70.2595,69.8979,69.9617,95600.0
2013-04-30 10:30:00,98.65,98.75,98.58,98.69,88300.0,69.9546,70.0255,69.905,69.983,88300.0
2013-04-30 11:00:00,98.7,98.94,98.63,98.64,70900.0,69.9901,70.1603,69.9404,69.9475,70900.0
2013-04-30 11:30:00,98.64,98.82,98.62,98.75,53600.0,69.9475,70.0752,69.9333,70.0255,53600.0
2013-04-30 12:00:00,98.76,98.88,98.65,98.7,40300.0,70.0326,70.1177,69.9546,69.9901,40300.0
2013-04-30 12:30:00,98.71,98.84,98.66,98.81,45100.0,69.9972,70.0893,69.9617,70.0681,45100.0
2013-04-30 13:00:00,98.81,98.86,98.78,98.8,51700.0,70.0681,70.1035,70.0468,70.061,51700.0
2013-04-30 13:30:00,98.8,98.91,98.77,98.91,30000.0,70.061,70.139,70.0397,70.139,30000.0
2013-04-30 14:00:00,98.9,98.9,98.68,98.73,44300.0,70.1319,70.1319,69.9759,70.0113,44300.0
2013-04-30 14:30:00,98.74,98.9,98.65,98.81,68700.0,70.0184,70.1319,69.9546,70.0681,68700.0
2013-04-30 15:00:00,98.81,98.9,98.75,98.89,95600.0,70.0681,70.1319,70.0255,70.1248,95600.0
2013-04-30 15:30:00,98.87,99.09,98.85,99.04,507800.0,70.1106,70.2666,70.0964,70.2312,507800.0
2013-05-01 09:30:00,98.9,99.49,98.77,99.34,215300.0,70.1319,70.5503,70.0397,70.4439,215300.0
2013-05-01 10:00:00,99.39,99.46,99.24,99.32,163900.0,70.4794,70.529,70.373,70.4297,163900.0
2013-05-01 10:30:00,99.3,99.49,99.25,99.48,100800.0,70.4155,70.5503,70.3801,70.5432,100800.0
2013-05-01 11:00:00,99.48,99.78,99.44,99.76,99600.0,70.5432,70.7559,70.5148,70.7417,99600.0
2013-05-01 11:30:00,99.75,99.88,99.62,99.85,84600.0,70.7346,70.8268,70.6425,70.8056,84600.0
2013-05-01 12:00:00,99.85,99.98,99.83,99.97,97800.0,70.8056,70.8977,70.7914,70.8907,97800.0
2013-05-01 12:30:00,99.98,100.0,99.84,99.86,107900.0,70.8977,70.9119,70.7985,70.8126,107900.0
2013-05-01 13:00:00,99.88,99.98,99.78,99.97,83400.0,70.8268,70.8977,70.7559,70.8907,83400.0
2013-05-01 13:30:00,99.94,99.95,99.69,99.81,69100.0,70.8694,70.8765,70.6921,70.7772,69100.0
2013-05-01 14:00:00,99.8,100.24,99.72,100.18,280700.0,70.7701,71.0821,70.7134,71.0396,280700.0
2013-05-01 14:30:00,100.18,100.24,100.05,100.14,91600.0,71.0396,71.0821,70.9474,71.0112,91600.0
2013-05-01 15:00:00,100.14,100.15,99.66,99.69,186900.0,71.0112,71.0183,70.6708,70.6921,186900.0
2013-05-01 15:30:00,99.69,99.72,99.31,99.38,272100.0,70.6921,70.7134,70.4226,70.4723,272100.0
2013-05-02 09:30:00,99.53,99.79,99.16,99.78,207600.0,70.5786,70.763,70.3163,70.7559,207600.0
2013-05-02 10:00:00,99.8,100.35,99.74,100.35,152900.0,70.7701,71.1601,70.7276,71.1601,152900.0
2013-05-02 10:30:00,100.35,100.58,100.29,100.49,121700.0,71.1601,71.3232,71.1176,71.2594,121700.0
2013-05-02 11:00:00,100.49,101.12,100.47,100.98,178100.0,71.2594,71.7061,71.2452,71.6069,178100.0
2013-05-02 11:30:00,100.97,100.97,100.58,100.59,112500.0,71.5998,71.5998,71.3232,71.3303,112500.0
2013-05-02 12:00:00,100.58,100.58,100.16,100.25,82000.0,71.3232,71.3232,71.0254,71.0892,82000.0
2013-05-02 12:30:00,100.28,100.41,100.21,100.36,76600.0,71.1105,71.2027,71.0608,71.1672,76600.0
2013-05-02 13:00:00,100.38,100.78,100.36,100.76,64200.0,71.1814,71.465,71.1672,71.4509,64200.0
2013-05-02 13:30:00,100.76,100.98,100.57,100.78,159800.0,71.4509,71.6069,71.3161,71.465,159800.0
2013-05-02 14:00:00,100.75,100.81,100.52,100.79,62900.0,71.4438,71.4863,71.2807,71.4721,62900.0
2013-05-02 14:30:00,100.8,100.9,100.74,100.76,59100.0,71.4792,71.5501,71.4367,71.4509,59100.0
2013-05-02 15:00:00,100.74,100.74,100.51,100.58,86000.0,71.4367,71.4367,71.2736,71.3232,86000.0
2013-05-02 15:30:00,100.59,100.71,100.47,100.66,186000.0,71.3303,71.4154,71.2452,71.3799,186000.0
2013-05-03 09:30:00,101.0,101.5,100.84,101.21,148600.0,71.621,71.9756,71.5076,71.77,148600.0
2013-05-03 10:00:00,101.23,101.56,101.19,101.46,151200.0,71.7841,72.0182,71.7558,71.9472,151200.0
2013-05-03 10:30:00,101.48,101.66,101.44,101.64,192100.0,71.9614,72.0891,71.9331,72.0749,192100.0
2013-05-03 11:00:00,101.65,101.8,101.6,101.79,125500.0,72.082,72.1883,72.0465,72.1812,125500.0
2013-05-03 11:30:00,101.78,101.87,101.72,101.74,91200.0,72.1742,72.238,72.1316,72.1458,91200.0
2013-05-03 12:00:00,101.74,101.86,101.72,101.83,65100.0,72.1458,72.2309,72.1316,72.2096,65100.0
2013-05-03 12:30:00,101.83,101.96,101.8,101.92,59000.0,72.2096,72.3018,72.1883,72.2734,59000.0
2013-05-03 13:00:00,101.91,101.97,101.8,101.95,111100.0,72.2663,72.3089,72.1883,72.2947,111100.0
2013-05-03 13:30:00,101.93,101.99,101.83,101.89,156100.0,72.2805,72.3231,72.2096,72.2522,156100.0
2013-05-03 14:00:00,101.88,101.98,101.85,101.93,117600.0,72.2451,72.316,72.2238,72.2805,117600.0
2013-05-03 14:30:00,101.93,101.93,101.74,101.78,132800.0,72.2805,72.2805,72.1458,72.1742,132800.0
2013-05-03 15:00:00,101.79,101.99,101.73,101.97,151900.0,72.1812,72.3231,72.1387,72.3089,151900.0
2013-05-03 15:30:00,101.97,102.15,101.9,102.0,333000.0,72.3089,72.4365,72.2593,72.3302,333000.0
2013-05-06 09:30:00,101.72,102.8,101.57,102.68,288500.0,72.1316,72.8975,72.0252,72.8124,288500.0
2013-05-06 10:00:00,102.68,102.89,102.5,102.71,182300.0,72.8124,72.9613,72.6847,72.8336,182300.0
2013-05-06 10:30:00,102.67,102.77,102.4,102.4,95400.0,72.8053,72.8762,72.6138,72.6138,95400.0
2013-05-06 11:00:00,102.38,102.66,102.25,102.46,123200.0,72.5996,72.7982,72.5074,72.6564,123200.0
2013-05-06 11:30:00,102.44,102.58,102.32,102.52,60800.0,72.6422,72.7415,72.5571,72.6989,60800.0
2013-05-06 12:00:00,102.52,102.54,102.34,102.4,49600.0,72.6989,72.7131,72.5713,72.6138,49600.0
2013-05-06 12:30:00,102.38,102.38,102.24,102.33,48100.0,72.5996,72.5996,72.5004,72.5642,48100.0
2013-05-06 13:00:00,102.33,102.41,102.21,102.33,75700.0,72.5642,72.6209,72.4791,72.5642,75700.0
2013-05-06 13:30:00,102.33,102.46,102.27,102.27,84200.0,72.5642,72.6564,72.5216,72.5216,84200.0
2013-05-06 14:00:00,102.28,102.37,102.26,102.37,82700.0,72.5287,72.5925,72.5145,72.5925,82700.0
2013-05-06 14:30:00,102.36,102.42,102.15,102.31,102300.0,72.5854,72.628,72.4365,72.55,102300.0
2013-05-06 15:00:00,102.32,102.33,102.2,102.33,156200.0,72.5571,72.5642,72.472,72.5642,156200.0
2013-05-06 15:30:00,102.34,102.37,102.15,102.19,465500.0,72.5713,72.5925,72.4365,72.4649,465500.0
2013-05-07 09:30:00,102.25,102.63,102.03,102.61,182500.0,72.5074,72.7769,72.3514,72.7627,182500.0
2013-05-07 10:00:00,102.62,102.72,102.19,102.38,111000.0,72.7698,72.8407,72.4649,72.5996,111000.0
2013-05-07 10:30:00,102.37,102.6,102.34,102.57,75800.0,72.5925,72.7556,72.5713,72.7344,75800.0
2013-05-07 11:00:00,102.59,102.78,102.51,102.63,122400.0,72.7485,72.8833,72.6918,72.7769,122400.0
2013-05-07 11:30:00,102.64,102.66,102.43,102.46,75700.0,72.784,72.7982,72.6351,72.6564,75700.0
2013-05-07 12:00:00,102.45,102.74,102.45,102.67,51900.0,72.6493,72.8549,72.6493,72.8053,51900.0
2013-05-07 12:30:00,102.66,102.8,102.63,102.63,70000.0,72.7982,72.8975,72.7769,72.7769,70000.0
2013-05-07 13:00:00,102.63,102.74,102.58,102.68,64300.0,72.7769,72.8549,72.7415,72.8124,64300.0
2013-05-07 13:30:00,102.66,102.81,102.64,102.69,52000.0,72.7982,72.9046,72.784,72.8195,52000.0
2013-05-07 14:00:00,102.68,102.72,102.54,102.68,65500.0,72.8124,72.8407,72.7131,72.8124,65500.0
2013-05-07 14:30:00,102.68,102.75,102.64,102.67,53700.0,72.8124,72.862,72.784,72.8053,53700.0
2013-05-07 15:00:00,102.68,102.75,102.61,102.7,81500.0,72.8124,72.862,72.7627,72.8265,81500.0
2013-05-07 15:30:00,102.71,102.89,102.7,102.88,247200.0,72.8336,72.9613,72.8265,72.9542,247200.0
2013-05-08 09:30:00,102.56,102.61,101.89,102.01,268700.0,72.7273,72.7627,72.2522,72.3373,268700.0
2013-05-08 10:00:00,102.01,102.15,101.92,102.03,170700.0,72.3373,72.4365,72.2734,72.3514,170700.0
2013-05-08 10:30:00,102.03,102.18,101.95,102.08,160300.0,72.3514,72.4578,72.2947,72.3869,160300.0
2013-05-08 11:00:00,102.07,102.16,102.03,102.11,144500.0,72.3798,72.4436,72.3514,72.4082,144500.0
2013-05-08 11:30:00,102.11,102.12,102.0,102.06,76800.0,72.4082,72.4153,72.3302,72.3727,76800.0
2013-05-08 12:00:00,102.08,102.15,101.97,101.98,113100.0,72.3869,72.4365,72.3089,72.316,113100.0
2013-05-08 12:30:00,101.97,102.02,101.93,101.99,47300.0,72.3089,72.3443,72.2805,72.3231,47300.0
2013-05-08 13:00:00,101.99,102.0,101.75,101.77,96900.0,72.3231,72.3302,72.1529,72.1671,96900.0
2013-05-08 13:30:00,101.77,101.92,101.77,101.87,89000.0,72.1671,72.2734,72.1671,72.238,89000.0
2013-05-08 14:00:00,101.88,102.0,101.87,101.97,62500.0,72.2451,72.3302,72.238,72.3089,62500.0
2013-05-08 14:30:00,101.96,101.96,101.69,101.79,74500.0,72.3018,72.3018,72.1103,72.1812,74500.0
2013-05-08 15:00:00,101.79,101.92,101.69,101.9,121100.0,72.1812,72.2734,72.1103,72.2593,121100.0
2013-05-08 15:30:00,101.91,101.96,101.8,101.89,360600.0,72.2663,72.3018,72.1883,72.2522,360600.0
2013-05-09 09:30:00,102.0,102.28,101.55,101.97,199100.0,72.3302,72.5287,72.0111,72.3089,199100.0
2013-05-09 10:00:00,101.98,102.01,101.79,101.84,146200.0,72.316,72.3373,72.1812,72.2167,146200.0
2013-05-09 10:30:00,101.85,101.91,101.85,101.88,136400.0,72.2238,72.2663,72.2238,72.2451,136400.0
2013-05-09 11:00:00,101.87,101.91,101.64,101.71,121100.0,72.238,72.2663,72.0749,72.1245,121100.0
2013-05-09 11:30:00,101.72,101.78,101.54,101.76,98700.0,72.1316,72.1742,72.004,72.16,98700.0
2013-05-09 12:00:00,101.76,101.81,101.6,101.61,87900.0,72.16,72.1954,72.0465,72.0536,87900.0
2013-05-09 12:30:00,101.6,101.6,101.46,101.58,89000.0,72.0465,72.0465,71.9472,72.0323,89000.0
2013-05-09 13:00:00,101.58,101.68,101.35,101.38,104400.0,72.0323,72.1032,71.8692,71.8905,104400.0
2013-05-09 13:30:00,101.39,101.61,101.36,101.45,106400.0,71.8976,72.0536,71.8763,71.9401,106400.0
2013-05-09 14:00:00,101.45,101.67,101.4,101.59,109500.0,71.9401,72.0962,71.9047,72.0394,109500.0
2013-05-09 14:30:00,101.6,101.65,101.14,101.16,127200.0,72.0465,72.082,71.7203,71.7345,127200.0
2013-05-09 15:00:00,101.17,101.28,101.06,101.19,193500.0,71.7416,71.8196,71.6636,71.7558,193500.0
2013-05-09 15:30:00,101.2,101.34,101.06,101.34,358000.0,71.7629,71.8621,71.6636,71.8621,358000.0
2013-05-10 09:30:00,101.23,101.92,101.23,101.69,144700.0,71.7841,72.2734,71.7841,72.1103,144700.0
2013-05-10 10:00:00,101.7,101.78,101.61,101.74,102800.0,72.1174,72.1742,72.0536,72.1458,102800.0
2013-05-10 10:30:00,101.73,101.85,101.61,101.73,84700.0,72.1387,72.2238,72.0536,72.1387,84700.0
2013-05-10 11:00:00,101.75,101.93,101.69,101.88,72000.0,72.1529,72.2805,72.1103,72.2451,72000.0
2013-05-10 11:30:00,101.91,101.95,101.44,101.48,67700.0,72.2663,72.2947,71.9331,71.9614,67700.0
2013-05-10 12:00:00,101.46,101.59,101.28,101.55,73200.0,71.9472,72.0394,71.8196,72.0111,73200.0
2013-05-10 12:30:00,101.55,101.64,101.4,101.5,74500.0,72.0111,72.0749,71.9047,71.9756,74500.0
2013-05-10 13:00:00,101.52,101.7,101.46,101.68,55900.0,71.9898,72.1174,71.9472,72.1032,55900.0
2013-05-10 13:30:00,101.69,101.72,101.48,101.5,74000.0,72.1103,72.1316,71.9614,71.9756,74000.0
2013-05-10 14:00:00,101.51,101.64,101.47,101.59,65800.0,71.9827,72.0749,71.9543,72.0394,65800.0
2013-05-10 14:30:00,101.6,101.61,101.43,101.49,94200.0,72.0465,72.0536,71.926,71.9685,94200.0
2013-05-10 15:00:00,101.49,101.69,101.49,101.66,89100.0,71.9685,72.1103,71.9685,72.0891,89100.0
2013-05-10 15:30:00,101.65,101.94,101.55,101.92,205500.0,72.082,72.2876,72.0111,72.2734,205500.0
2013-05-13 09:30:00,101.88,102.16,101.5,101.94,151100.0,72.2451,72.4436,71.9756,72.2876,151100.0
2013-05-13 10:00:00,101.92,101.95,101.67,101.9,78500.0,72.2734,72.2947,72.0962,72.2593,78500.0
2013-05-13 10:30:00,101.9,102.21,101.89,102.17,65400.0,72.2593,72.4791,72.2522,72.4507,65400.0
2013-05-13 11:00:00,102.16,102.24,102.09,102.2,108100.0,72.4436,72.5004,72.394,72.472,108100.0
2013-05-13 11:30:00,102.21,102.21,102.0,102.09,67400.0,72.4791,72.4791,72.3302,72.394,67400.0
2013-05-13 12:00:00,102.11,102.25,102.06,102.07,48600.0,72.4082,72.5074,72.3727,72.3798,48600.0
2013-05-13 12:30:00,102.06,102.15,102.04,102.09,66800.0,72.3727,72.4365,72.3585,72.394,66800.0
2013-05-13 13:00:00,102.09,102.18,102.06,102.15,74800.0,72.394,72.4578,72.3727,72.4365,74800.0
2013-05-13 13:30:00,102.16,102.16,101.78,101.79,75100.0,72.4436,72.4436,72.1742,72.1812,75100.0
2013-05-13 14:00:00,101.79,102.05,101.71,101.91,77800.0,72.1812,72.3656,72.1245,72.2663,77800.0
2013-05-13 14:30:00,101.93,102.04,101.86,101.88,68800.0,72.2805,72.3585,72.2309,72.2451,68800.0
2013-05-13 15:00:00,101.88,101.9,101.66,101.79,94300.0,72.2451,72.2593,72.0891,72.1812,94300.0
2013-05-13 15:30:00,101.79,102.0,101.75,101.89,222200.0,72.1812,72.3302,72.1529,72.2522,222200.0
2013-05-14 09:30:00,102.0,102.39,101.8,101.98,113700.0,72.3302,72.6067,72.1883,72.316,113700.0
2013-05-14 10:00:00,101.97,102.45,101.92,102.45,60200.0,72.3089,72.6493,72.2734,72.6493,60200.0
2013-05-14 10:30:00,102.44,102.75,102.39,102.75,75000.0,72.6422,72.862,72.6067,72.862,75000.0
2013-05-14 11:00:00,102.74,102.74,102.54,102.56,60500.0,72.8549,72.8549,72.7131,72.7273,60500.0
2013-05-14 11:30:00,102.58,102.65,102.46,102.61,39200.0,72.7415,72.7911,72.6564,72.7627,39200.0
2013-05-14 12:00:00,102.61,102.8,102.57,102.7,29500.0,72.7627,72.8975,72.7344,72.8265,29500.0
2013-05-14 12:30:00,102.7,102.83,102.7,102.82,24700.0,72.8265,72.9187,72.8265,72.9116,24700.0
2013-05-14 13:00:00,102.81,102.85,102.63,102.69,30900.0,72.9046,72.9329,72.7769,72.8195,30900.0
2013-05-14 13:30:00,102.69,102.72,102.61,102.72,43600.0,72.8195,72.8407,72.7627,72.8407,43600.0
2013-05-14 14:00:00,102.7,102.7,102.5,102.62,61200.0,72.8265,72.8265,72.6847,72.7698,61200.0
2013-05-14 14:30:00,102.62,102.7,102.5,102.59,105300.0,72.7698,72.8265,72.6847,72.7485,105300.0
2013-05-14 15:00:00,102.59,102.75,102.56,102.69,69900.0,72.7485,72.862,72.7273,72.8195,69900.0
2013-05-14 15:30:00,102.68,102.89,102.63,102.89,202800.0,72.8124,72.9613,72.7769,72.9613,202800.0
2013-05-15 09:30:00,101.8,102.5,101.32,101.78,261900.0,72.1883,72.6847,71.848,72.1742,261900.0
2013-05-15 10:00:00,101.8,102.01,101.78,101.93,90900.0,72.1883,72.3373,72.1742,72.2805,90900.0
2013-05-15 10:30:00,101.91,102.33,101.91,102.32,117500.0,72.2663,72.5642,72.2663,72.5571,117500.0
2013-05-15 11:00:00,102.3,102.73,102.29,102.6,126300.0,72.5429,72.8478,72.5358,72.7556,126300.0
2013-05-15 11:30:00,102.6,103.06,102.6,103.06,149800.0,72.7556,73.0818,72.7556,73.0818,149800.0
2013-05-15 12:00:00,103.05,103.44,103.03,103.39,113700.0,73.0747,73.3513,73.0606,73.3158,113700.0
2013-05-15 12:30:00,103.38,103.55,103.33,103.51,70300.0,73.3087,73.4293,73.2733,73.4009,70300.0
2013-05-15 13:00:00,103.54,103.6,103.38,103.54,150400.0,73.4222,73.4648,73.3087,73.4222,150400.0
2013-05-15 13:30:00,103.54,103.72,103.52,103.69,154700.0,73.4222,73.5498,73.408,73.5286,154700.0
2013-05-15 14:00:00,103.68,103.8,103.53,103.65,133100.0,73.5215,73.6066,73.4151,73.5002,133100.0
2013-05-15 14:30:00,103.68,103.7,103.38,103.46,107900.0,73.5215,73.5357,73.3087,73.3655,107900.0
2013-05-15 15:00:00,103.46,103.64,103.36,103.61,111600.0,73.3655,73.4931,73.2946,73.4718,111600.0
2013-05-15 15:30:00,103.62,104.09,103.61,104.05,446300.0,73.4789,73.8122,73.4718,73.7839,446300.0
2013-05-16 09:30:00,103.92,104.38,103.9,104.34,108100.0,73.6917,74.0179,73.6775,73.9895,108100.0
2013-05-16 10:00:00,104.31,104.31,103.95,104.1,178100.0,73.9682,73.9682,73.7129,73.8193,178100.0
2013-05-16 10:30:00,104.12,104.42,104.06,104.18,64900.0,73.8335,74.0462,73.7909,73.876,64900.0
2013-05-16 11:00:00,104.19,104.3,104.06,104.23,95700.0,73.8831,73.9611,73.7909,73.9115,95700.0
2013-05-16 11:30:00,104.23,104.65,104.18,104.57,111500.0,73.9115,74.2093,73.876,74.1526,111500.0
2013-05-16 12:00:00,104.56,104.62,104.31,104.36,71700.0,74.1455,74.1881,73.9682,74.0037,71700.0
2013-05-16 12:30:00,104.37,104.55,104.21,104.42,89100.0,74.0108,74.1384,73.8973,74.0462,89100.0
2013-05-16 13:00:00,104.4,104.43,104.31,104.35,64300.0,74.0321,74.0533,73.9682,73.9966,64300.0
2013-05-16 13:30:00,104.34,104.43,104.2,104.42,70000.0,73.9895,74.0533,73.8902,74.0462,70000.0
2013-05-16 14:00:00,104.42,104.55,104.32,104.35,92600.0,74.0462,74.1384,73.9753,73.9966,92600.0
2013-05-16 14:30:00,104.34,104.38,104.28,104.31,90200.0,73.9895,74.0179,73.947,73.9682,90200.0
2013-05-16 15:00:00,104.31,104.42,104.04,104.09,156500.0,73.9682,74.0462,73.7768,73.8122,156500.0
2013-05-16 15:30:00,104.08,104.08,103.78,104.0,232900.0,73.8051,73.8051,73.5924,73.7484,232900.0
2013-05-17 09:30:00,104.54,106.0,104.53,105.53,430800.0,74.1313,75.1666,74.1242,74.8334,430800.0
2013-05-17 10:00:00,105.53,105.88,105.49,105.71,92200.0,74.8334,75.0815,74.805,74.961,92200.0
2013-05-17 10:30:00,105.7,105.94,105.67,105.87,140900.0,74.9539,75.1241,74.9326,75.0745,140900.0
2013-05-17 11:00:00,105.86,105.92,105.66,105.68,124800.0,75.0674,75.1099,74.9255,74.9397,124800.0
2013-05-17 11:30:00,105.69,105.79,105.56,105.75,96600.0,74.9468,75.0177,74.8546,74.9894,96600.0
2013-05-17 12:00:00,105.76,105.77,105.56,105.68,70700.0,74.9965,75.0035,74.8546,74.9397,70700.0
2013-05-17 12:30:00,105.68,105.69,105.47,105.6,94700.0,74.9397,74.9468,74.7908,74.883,94700.0
2013-05-17 13:00:00,105.6,105.68,105.58,105.64,95100.0,74.883,74.9397,74.8688,74.9114,95100.0
2013-05-17 13:30:00,105.64,105.67,105.47,105.48,50900.0,74.9114,74.9326,74.7908,74.7979,50900.0
2013-05-17 14:00:00,105.49,105.7,105.44,105.63,115900.0,74.805,74.9539,74.7695,74.9043,115900.0
2013-05-17 14:30:00,105.64,105.8,105.64,105.72,72600.0,74.9114,75.0248,74.9114,74.9681,72600.0
2013-05-17 15:00:00,105.71,105.87,105.69,105.84,99000.0,74.961,75.0745,74.9468,75.0532,99000.0
2013-05-17 15:30:00,105.85,106.38,105.76,106.32,469700.0,75.0603,75.4361,74.9965,75.3936,469700.0
2013-05-20 09:30:00,105.93,106.8,105.83,106.62,166200.0,75.117,75.7339,75.0461,75.6063,166200.0
2013-05-20 10:00:00,106.61,106.7,106.5,106.66,133600.0,75.5992,75.663,75.5212,75.6347,133600.0
2013-05-20 10:30:00,106.69,106.75,106.51,106.71,96900.0,75.6559,75.6985,75.5283,75.6701,96900.0
2013-05-20 11:00:00,106.72,106.79,106.59,106.6,76800.0,75.6772,75.7268,75.585,75.5921,76800.0
2013-05-20 11:30:00,106.6,106.81,106.59,106.73,64900.0,75.5921,75.741,75.585,75.6843,64900.0
2013-05-20 12:00:00,106.75,107.0,106.75,106.95,80400.0,75.6985,75.8758,75.6985,75.8403,80400.0
2013-05-20 12:30:00,106.95,106.99,106.77,106.78,71800.0,75.8403,75.8687,75.7127,75.7198,71800.0
2013-05-20 13:00:00,106.77,106.78,106.51,106.62,80700.0,75.7127,75.7198,75.5283,75.6063,80700.0
2013-05-20 13:30:00,106.64,106.76,106.54,106.72,92200.0,75.6205,75.7056,75.5496,75.6772,92200.0
2013-05-20 14:00:00,106.72,106.74,106.53,106.71,51000.0,75.6772,75.6914,75.5425,75.6701,51000.0
2013-05-20 14:30:00,106.71,106.74,106.53,106.55,67600.0,75.6701,75.6914,75.5425,75.5567,67600.0
2013-05-20 15:00:00,106.57,106.61,106.43,106.55,137500.0,75.5708,75.5992,75.4716,75.5567,137500.0
2013-05-20 15:30:00,106.57,106.62,106.45,106.58,275500.0,75.5708,75.6063,75.4857,75.5779,275500.0
2013-05-21 09:30:00,106.78,107.1,106.6,106.92,122300.0,75.7198,75.9467,75.5921,75.819,122300.0
2013-05-21 10:00:00,106.95,107.01,106.5,106.62,97000.0,75.8403,75.8829,75.5212,75.6063,97000.0
2013-05-21 10:30:00,106.67,106.67,106.1,106.3,80400.0,75.6418,75.6418,75.2376,75.3794,80400.0
2013-05-21 11:00:00,106.29,106.57,106.25,106.5,64400.0,75.3723,75.5708,75.3439,75.5212,64400.0
2013-05-21 11:30:00,106.5,106.65,106.49,106.55,46100.0,75.5212,75.6276,75.5141,75.5567,46100.0
2013-05-21 12:00:00,106.56,106.72,106.54,106.62,39700.0,75.5637,75.6772,75.5496,75.6063,39700.0
2013-05-21 12:30:00,106.62,106.68,106.52,106.6,106000.0,75.6063,75.6488,75.5354,75.5921,106000.0
2013-05-21 13:00:00,106.58,106.94,106.57,106.92,58300.0,75.5779,75.8332,75.5708,75.819,58300.0
2013-05-21 13:30:00,106.92,107.0,106.89,106.91,37900.0,75.819,75.8758,75.7978,75.8119,37900.0
2013-05-21 14:00:00,106.89,107.03,106.84,106.86,81100.0,75.7978,75.897,75.7623,75.7765,81100.0
2013-05-21 14:30:00,106.85,107.07,106.78,106.98,74200.0,75.7694,75.9254,75.7198,75.8616,74200.0
2013-05-21 15:00:00,106.98,107.01,106.66,106.76,105100.0,75.8616,75.8829,75.6347,75.7056,105100.0
2013-05-21 15:30:00,106.76,107.04,106.76,106.97,219800.0,75.7056,75.9041,75.7056,75.8545,219800.0
2013-05-22 09:30:00,106.82,107.67,106.62,106.92,203700.0,75.7481,76.3509,75.6063,75.819,203700.0
2013-05-22 10:00:00,106.97,107.93,106.85,107.86,90500.0,75.8545,76.5352,75.7694,76.4856,90500.0
2013-05-22 10:30:00,107.83,107.89,107.05,107.1,101400.0,76.4643,76.5069,75.9112,75.9467,101400.0
2013-05-22 11:00:00,107.1,107.45,107.1,107.35,84700.0,75.9467,76.1949,75.9467,76.124,84700.0
2013-05-22 11:30:00,107.38,107.53,107.26,107.5,93500.0,76.1452,76.2516,76.0601,76.2303,93500.0
2013-05-22 12:00:00,107.5,107.57,107.4,107.49,114500.0,76.2303,76.28,76.1594,76.2232,114500.0
2013-05-22 12:30:00,107.49,107.63,107.34,107.58,62000.0,76.2232,76.3225,76.1169,76.287,62000.0
2013-05-22 13:00:00,107.59,107.63,107.21,107.29,115000.0,76.2941,76.3225,76.0247,76.0814,115000.0
2013-05-22 13:30:00,107.3,107.46,107.14,107.45,131100.0,76.0885,76.202,75.975,76.1949,131100.0
2013-05-22 14:00:00,107.45,107.57,107.01,107.23,208400.0,76.1949,76.28,75.8829,76.0389,208400.0
2013-05-22 14:30:00,107.22,107.38,106.9,106.92,167100.0,76.0318,76.1452,75.8048,75.819,167100.0
2013-05-22 15:00:00,106.91,106.91,106.44,106.51,196100.0,75.8119,75.8119,75.4787,75.5283,196100.0
2013-05-22 15:30:00,106.51,106.54,106.26,106.5,371100.0,75.5283,75.5496,75.351,75.5212,371100.0
2013-05-23 09:30:00,105.68,106.41,105.46,106.11,209500.0,74.9397,75.4574,74.7837,75.2446,209500.0
2013-05-23 10:00:00,106.11,106.18,105.83,106.06,122500.0,75.2446,75.2943,75.0461,75.2092,122500.0
2013-05-23 10:30:00,106.06,106.4,105.98,106.31,77600.0,75.2092,75.4503,75.1525,75.3865,77600.0
2013-05-23 11:00:00,106.32,106.6,106.28,106.46,90100.0,75.3936,75.5921,75.3652,75.4928,90100.0
2013-05-23 11:30:00,106.45,106.63,106.4,106.58,80500.0,75.4857,75.6134,75.4503,75.5779,80500.0
2013-05-23 12:00:00,106.58,106.8,106.58,106.7,65900.0,75.5779,75.7339,75.5779,75.663,65900.0
2013-05-23 12:30:00,106.69,106.72,106.53,106.62,61700.0,75.6559,75.6772,75.5425,75.6063,61700.0
2013-05-23 13:00:00,106.61,106.62,106.16,106.18,54300.0,75.5992,75.6063,75.2801,75.2943,54300.0
2013-05-23 13:30:00,106.19,106.4,106.05,106.4,50100.0,75.3014,75.4503,75.2021,75.4503,50100.0
2013-05-23 14:00:00,106.36,106.64,106.28,106.6,59400.0,75.4219,75.6205,75.3652,75.5921,59400.0
2013-05-23 14:30:00,106.58,106.71,106.32,106.58,57700.0,75.5779,75.6701,75.3936,75.5779,57700.0
2013-05-23 15:00:00,106.58,106.62,106.35,106.52,63100.0,75.5779,75.6063,75.4148,75.5354,63100.0
2013-05-23 15:30:00,106.49,106.58,106.24,106.33,141300.0,75.5141,75.5779,75.3368,75.4007,141300.0
2013-05-24 09:30:00,106.08,106.6,105.76,105.95,102800.0,75.2234,75.5921,74.9965,75.1312,102800.0
2013-05-24 10:00:00,105.95,105.95,105.53,105.87,89100.0,75.1312,75.1312,74.8334,75.0745,89100.0
2013-05-24 10:30:00,105.85,106.04,105.7,105.95,56000.0,75.0603,75.195,74.9539,75.1312,56000.0
2013-05-24 11:00:00,105.95,106.11,105.78,106.1,46100.0,75.1312,75.2446,75.0106,75.2376,46100.0
2013-05-24 11:30:00,106.07,106.34,106.03,106.33,49000.0,75.2163,75.4077,75.1879,75.4007,49000.0
2013-05-24 12:00:00,106.33,106.44,106.25,106.32,73600.0,75.4007,75.4787,75.3439,75.3936,73600.0
2013-05-24 12:30:00,106.35,106.51,106.2,106.33,39000.0,75.4148,75.5283,75.3085,75.4007,39000.0
2013-05-24 13:00:00,106.33,106.64,106.3,106.62,50400.0,75.4007,75.6205,75.3794,75.6063,50400.0
2013-05-24 13:30:00,106.61,106.64,106.42,106.59,48900.0,75.5992,75.6205,75.4645,75.585,48900.0
2013-05-24 14:00:00,106.57,106.93,106.52,106.9,58500.0,75.5708,75.8261,75.5354,75.8048,58500.0
2013-05-24 14:30:00,106.9,107.0,106.81,106.96,80100.0,75.8048,75.8758,75.741,75.8474,80100.0
2013-05-24 15:00:00,106.96,107.1,106.92,106.95,74700.0,75.8474,75.9467,75.819,75.8403,74700.0
2013-05-24 15:30:00,106.94,107.05,106.68,107.04,174800.0,75.8332,75.9112,75.6488,75.9041,174800.0
2013-05-28 09:30:00,107.76,108.25,107.55,108.23,218700.0,76.4147,76.7622,76.2658,76.748,218700.0
2013-05-28 10:00:00,108.25,108.54,108.0,108.43,104400.0,76.7622,76.9678,76.5849,76.8898,104400.0
2013-05-28 10:30:00,108.43,108.8,108.36,108.44,123300.0,76.8898,77.1522,76.8402,76.8969,123300.0
2013-05-28 11:00:00,108.46,108.46,108.15,108.28,79600.0,76.9111,76.9111,76.6912,76.7834,79600.0
2013-05-28 11:30:00,108.29,108.3,108.05,108.2,87900.0,76.7905,76.7976,76.6203,76.7267,87900.0
2013-05-28 12:00:00,108.2,108.25,108.09,108.12,53700.0,76.7267,76.7622,76.6487,76.67,53700.0
2013-05-28 12:30:00,108.12,108.36,108.04,108.22,57600.0,76.67,76.8402,76.6132,76.7409,57600.0
2013-05-28 13:00:00,108.2,108.31,108.01,108.08,51900.0,76.7267,76.8047,76.592,76.6416,51900.0
2013-05-28 13:30:00,108.09,108.14,107.76,107.82,83100.0,76.6487,76.6842,76.4147,76.4572,83100.0
2013-05-28 14:00:00,107.83,107.92,107.67,107.81,71900.0,76.4643,76.5281,76.3509,76.4501,71900.0
2013-05-28 14:30:00,107.8,107.96,107.57,107.81,65900.0,76.4431,76.5565,76.28,76.4501,65900.0
2013-05-28 15:00:00,107.82,108.0,107.77,107.83,87300.0,76.4572,76.5849,76.4218,76.4643,87300.0
2013-05-28 15:30:00,107.83,108.13,107.71,107.76,228500.0,76.4643,76.6771,76.3792,76.4147,228500.0
2013-05-29 09:30:00,107.15,107.3,106.77,107.16,132900.0,75.9821,76.0885,75.7127,75.9892,132900.0
2013-05-29 10:00:00,107.15,107.56,107.05,107.19,83400.0,75.9821,76.2729,75.9112,76.0105,83400.0
2013-05-29 10:30:00,107.18,107.18,106.78,106.8,63600.0,76.0034,76.0034,75.7198,75.7339,63600.0
2013-05-29 11:00:00,106.81,106.89,106.58,106.81,124400.0,75.741,75.7978,75.5779,75.741,124400.0
2013-05-29 11:30:00,106.82,107.17,106.8,107.1,113000.0,75.7481,75.9963,75.7339,75.9467,113000.0
2013-05-29 12:00:00,107.13,107.17,107.03,107.13,88300.0,75.9679,75.9963,75.897,75.9679,88300.0
2013-05-29 12:30:00,107.12,107.13,106.71,106.75,48000.0,75.9609,75.9679,75.6701,75.6985,48000.0
2013-05-29 13:00:00,106.76,107.14,106.71,107.13,76000.0,75.7056,75.975,75.6701,75.9679,76000.0
2013-05-29 13:30:00,107.14,107.67,107.04,107.62,56600.0,75.975,76.3509,75.9041,76.3154,56600.0
2013-05-29 14:00:00,107.62,107.71,107.5,107.58,64500.0,76.3154,76.3792,76.2303,76.287,64500.0
2013-05-29 14:30:00,107.61,107.63,107.29,107.29,55400.0,76.3083,76.3225,76.0814,76.0814,55400.0
2013-05-29 15:00:00,107.29,107.4,107.24,107.4,67100.0,76.0814,76.1594,76.0459,76.1594,67100.0
2013-05-29 15:30:00,107.4,107.43,107.13,107.31,269800.0,76.1594,76.1807,75.9679,76.0956,269800.0
2013-05-30 09:30:00,107.63,108.4,107.63,108.0,337200.0,77.1426,77.6945,77.1426,77.4078,337200.0
2013-05-30 10:00:00,107.99,108.55,107.95,108.03,311700.0,77.4006,77.802,77.3719,77.4293,311700.0
2013-05-30 10:30:00,108.03,108.04,107.55,107.69,118800.0,77.4293,77.4364,77.0852,77.1856,118800.0
2013-05-30 11:00:00,107.68,107.72,107.4,107.5,84400.0,77.1784,77.2071,76.9777,77.0494,84400.0
2013-05-30 11:30:00,107.47,107.78,107.47,107.56,115600.0,77.0279,77.2501,77.0279,77.0924,115600.0
2013-05-30 12:00:00,107.55,107.67,107.48,107.6,58100.0,77.0852,77.1712,77.0351,77.1211,58100.0
2013-05-30 12:30:00,107.6,107.69,107.4,107.48,71600.0,77.1211,77.1856,76.9777,77.0351,71600.0
2013-05-30 13:00:00,107.49,107.59,107.26,107.55,72500.0,77.0422,77.1139,76.8774,77.0852,72500.0
2013-05-30 13:30:00,107.57,107.8,107.57,107.67,74100.0,77.0996,77.2644,77.0996,77.1712,74100.0
2013-05-30 14:00:00,107.68,107.74,107.42,107.64,66400.0,77.1784,77.2214,76.992,77.1497,66400.0
2013-05-30 14:30:00,107.65,107.7,107.46,107.47,91000.0,77.1569,77.1927,77.0207,77.0279,91000.0
2013-05-30 15:00:00,107.48,107.6,107.42,107.45,118100.0,77.0351,77.1211,76.992,77.0136,118100.0
2013-05-30 15:30:00,107.42,107.49,107.02,107.04,294000.0,76.992,77.0422,76.7054,76.7197,294000.0
2013-05-31 09:30:00,106.67,107.72,106.65,107.09,205700.0,76.4545,77.2071,76.4402,76.7555,205700.0
2013-05-31 10:00:00,107.2,107.24,106.78,107.0,121100.0,76.8344,76.863,76.5333,76.691,121100.0
2013-05-31 10:30:00,107.02,107.26,106.96,107.11,107600.0,76.7054,76.8774,76.6623,76.7699,107600.0
2013-05-31 11:00:00,107.14,107.79,107.11,107.53,113200.0,76.7914,77.2572,76.7699,77.0709,113200.0
2013-05-31 11:30:00,107.51,107.62,107.32,107.46,69200.0,77.0566,77.1354,76.9204,77.0207,69200.0
2013-05-31 12:00:00,107.47,107.48,107.14,107.35,56100.0,77.0279,77.0351,76.7914,76.9419,56100.0
2013-05-31 12:30:00,107.35,107.37,107.17,107.18,61300.0,76.9419,76.9562,76.8129,76.82,61300.0
2013-05-31 13:00:00,107.18,107.42,107.17,107.42,65400.0,76.82,76.992,76.8129,76.992,65400.0
2013-05-31 13:30:00,107.42,107.45,107.27,107.4,69400.0,76.992,77.0136,76.8845,76.9777,69400.0
2013-05-31 14:00:00,107.4,107.41,107.08,107.12,63400.0,76.9777,76.9849,76.7484,76.777,63400.0
2013-05-31 14:30:00,107.11,107.11,106.86,106.89,83400.0,76.7699,76.7699,76.5907,76.6122,83400.0
2013-05-31 15:00:00,106.88,107.05,106.83,106.83,131900.0,76.605,76.7269,76.5692,76.5692,131900.0
2013-05-31 15:30:00,106.82,106.84,105.85,105.86,385000.0,76.562,76.5763,75.8668,75.8739,385000.0
2013-06-03 09:30:00,106.0,106.0,105.4,105.55,239500.0,75.9743,75.9743,75.5442,75.6517,239500.0
2013-06-03 10:00:00,105.55,105.89,104.73,104.89,220100.0,75.6517,75.8954,75.064,75.1787,220100.0
2013-06-03 10:30:00,104.95,105.34,104.69,105.2,140400.0,75.2217,75.5012,75.0354,75.4009,140400.0
2013-06-03 11:00:00,105.23,105.28,104.65,104.82,117500.0,75.4224,75.4582,75.0067,75.1285,117500.0
2013-06-03 11:30:00,104.85,105.15,104.73,105.07,129600.0,75.15,75.3651,75.064,75.3077,129600.0
2013-06-03 12:00:00,105.08,105.15,104.81,104.95,91800.0,75.3149,75.3651,75.1214,75.2217,91800.0
2013-06-03 12:30:00,104.95,105.07,104.76,105.01,111800.0,75.2217,75.3077,75.0855,75.2647,111800.0
2013-06-03 13:00:00,105.03,105.11,104.71,104.76,79000.0,75.279,75.3364,75.0497,75.0855,79000.0
2013-06-03 13:30:00,104.77,105.09,104.71,105.03,101500.0,75.0927,75.322,75.0497,75.279,101500.0
2013-06-03 14:00:00,105.01,105.4,104.96,105.22,84000.0,75.2647,75.5442,75.2289,75.4152,84000.0
2013-06-03 14:30:00,105.21,105.51,105.11,105.31,77900.0,75.4081,75.6231,75.3364,75.4797,77900.0
2013-06-03 15:00:00,105.31,105.35,105.09,105.23,162200.0,75.4797,75.5084,75.322,75.4224,162200.0
2013-06-03 15:30:00,105.23,105.45,105.09,105.41,273700.0,75.4224,75.5801,75.322,75.5514,273700.0
2013-06-04 09:30:00,105.24,105.82,105.07,105.11,119800.0,75.4296,75.8453,75.3077,75.3364,119800.0
2013-06-04 10:00:00,105.11,105.5,104.97,105.3,76800.0,75.3364,75.6159,75.236,75.4726,76800.0
2013-06-04 10:30:00,105.31,105.54,104.79,104.8,93700.0,75.4797,75.6446,75.107,75.1142,93700.0
2013-06-04 11:00:00,104.81,105.11,104.67,105.1,78500.0,75.1214,75.3364,75.021,75.3292,78500.0
2013-06-04 11:30:00,105.12,105.39,105.07,105.35,86400.0,75.3436,75.5371,75.3077,75.5084,86400.0
2013-06-04 12:00:00,105.35,105.5,105.22,105.27,106800.0,75.5084,75.6159,75.4152,75.4511,106800.0
2013-06-04 12:30:00,105.26,105.38,105.13,105.22,49400.0,75.4439,75.5299,75.3507,75.4152,49400.0
2013-06-04 13:00:00,105.22,105.37,104.89,104.99,45900.0,75.4152,75.5227,75.1787,75.2504,45900.0
2013-06-04 13:30:00,104.98,104.98,104.69,104.86,69000.0,75.2432,75.2432,75.0354,75.1572,69000.0
2013-06-04 14:00:00,104.85,104.89,104.66,104.79,89300.0,75.15,75.1787,75.0139,75.107,89300.0
2013-06-04 14:30:00,104.79,105.03,104.73,104.83,77800.0,75.107,75.279,75.064,75.1357,77800.0
2013-06-04 15:00:00,104.83,105.0,104.73,104.9,112900.0,75.1357,75.2575,75.064,75.1859,112900.0
2013-06-04 15:30:00,104.9,105.43,104.9,105.08,212700.0,75.1859,75.5657,75.1859,75.3149,212700.0
2013-06-05 09:30:00,104.86,104.89,104.26,104.61,150700.0,75.1572,75.1787,74.7272,74.978,150700.0
2013-06-05 10:00:00,104.59,104.82,104.25,104.76,60400.0,74.9637,75.1285,74.72,75.0855,60400.0
2013-06-05 10:30:00,104.76,104.93,104.71,104.88,93400.0,75.0855,75.2074,75.0497,75.1715,93400.0
2013-06-05 11:00:00,104.85,104.86,104.38,104.41,191100.0,75.15,75.1572,74.8132,74.8347,191100.0
2013-06-05 11:30:00,104.37,104.56,104.12,104.19,75200.0,74.806,74.9422,74.6268,74.677,75200.0
2013-06-05 12:00:00,104.18,104.42,104.1,104.33,53700.0,74.6698,74.8418,74.6125,74.7773,53700.0
2013-06-05 12:30:00,104.32,104.35,103.9,104.09,67600.0,74.7702,74.7917,74.4691,74.6053,67600.0
2013-06-05 13:00:00,104.08,104.24,104.0,104.13,68200.0,74.5981,74.7128,74.5408,74.634,68200.0
2013-06-05 13:30:00,104.13,104.35,104.05,104.07,40400.0,74.634,74.7917,74.5766,74.591,40400.0
2013-06-05 14:00:00,104.08,104.19,103.58,103.58,55800.0,74.5981,74.677,74.2398,74.2398,55800.0
2013-06-05 14:30:00,103.59,104.04,103.44,103.93,59100.0,74.2469,74.5695,74.1394,74.4906,59100.0
2013-06-05 15:00:00,103.9,104.04,103.62,104.01,83200.0,74.4691,74.5695,74.2684,74.548,83200.0
2013-06-05 15:30:00,104.01,104.11,103.57,103.6,195700.0,74.548,74.6196,74.2326,74.2541,195700.0
2013-06-06 09:30:00,103.8,103.95,103.16,103.94,124800.0,74.3975,74.505,73.9387,74.4978,124800.0
2013-06-06 10:00:00,103.94,104.23,103.62,103.72,122500.0,74.4978,74.7057,74.2684,74.3401,122500.0
2013-06-06 10:30:00,103.74,103.99,103.65,103.87,93000.0,74.3545,74.5336,74.2899,74.4476,93000.0
2013-06-06 11:00:00,103.86,103.94,103.69,103.74,87200.0,74.4405,74.4978,74.3186,74.3545,87200.0
2013-06-06 11:30:00,103.74,104.09,103.68,103.75,82300.0,74.3545,74.6053,74.3114,74.3616,82300.0
2013-06-06 12:00:00,103.74,103.74,103.17,103.37,68200.0,74.3545,74.3545,73.9459,74.0893,68200.0
2013-06-06 12:30:00,103.38,103.38,103.04,103.2,75600.0,74.0964,74.0964,73.8527,73.9674,75600.0
2013-06-06 13:00:00,103.22,103.81,103.21,103.6,63500.0,73.9817,74.4046,73.9746,74.2541,63500.0
2013-06-06 13:30:00,103.59,104.0,103.56,103.76,52500.0,74.2469,74.5408,74.2254,74.3688,52500.0
2013-06-06 14:00:00,103.78,104.12,103.65,104.11,77100.0,74.3831,74.6268,74.2899,74.6196,77100.0
2013-06-06 14:30:00,104.12,104.2,103.8,104.05,82400.0,74.6268,74.6842,74.3975,74.5766,82400.0
2013-06-06 15:00:00,104.07,104.39,104.06,104.37,88900.0,74.591,74.8203,74.5838,74.806,88900.0
2013-06-06 15:30:00,104.4,104.51,104.23,104.36,218700.0,74.8275,74.9063,74.7057,74.7988,218700.0
2013-06-07 09:30:00,104.56,106.14,104.42,106.14,185800.0,74.9422,76.0746,74.8418,76.0746,185800.0
2013-06-07 10:00:00,106.17,107.1,106.15,107.08,194200.0,76.0961,76.7627,76.0818,76.7484,194200.0
2013-06-07 10:30:00,107.08,107.18,106.69,106.78,138200.0,76.7484,76.82,76.4688,76.5333,138200.0
2013-06-07 11:00:00,106.77,107.3,106.76,107.26,119700.0,76.5262,76.906,76.519,76.8774,119700.0
2013-06-07 11:30:00,107.27,107.3,107.04,107.16,108600.0,76.8845,76.906,76.7197,76.8057,108600.0
2013-06-07 12:00:00,107.16,107.25,106.88,107.17,88600.0,76.8057,76.8702,76.605,76.8129,88600.0
2013-06-07 12:30:00,107.17,107.28,106.79,106.94,85600.0,76.8129,76.8917,76.5405,76.648,85600.0
2013-06-07 13:00:00,106.94,107.12,106.85,106.99,60900.0,76.648,76.777,76.5835,76.6839,60900.0
2013-06-07 13:30:00,106.98,107.16,106.82,107.14,62800.0,76.6767,76.8057,76.562,76.7914,62800.0
2013-06-07 14:00:00,107.14,107.14,106.77,106.9,71500.0,76.7914,76.7914,76.5262,76.6193,71500.0
2013-06-07 14:30:00,106.89,107.12,106.75,107.12,74000.0,76.6122,76.777,76.5118,76.777,74000.0
2013-06-07 15:00:00,107.11,107.31,107.1,107.17,99300.0,76.7699,76.9132,76.7627,76.8129,99300.0
2013-06-07 15:30:00,107.17,107.46,107.17,107.37,255600.0,76.8129,77.0207,76.8129,76.9562,255600.0
2013-06-10 09:30:00,107.44,107.64,107.03,107.07,122600.0,77.0064,77.1497,76.7125,76.7412,122600.0
2013-06-10 10:00:00,107.11,107.11,106.66,106.9,65500.0,76.7699,76.7699,76.4473,76.6193,65500.0
2013-06-10 10:30:00,106.89,107.01,106.72,106.76,52000.0,76.6122,76.6982,76.4903,76.519,52000.0
2013-06-10 11:00:00,106.77,107.14,106.77,106.91,64700.0,76.5262,76.7914,76.5262,76.6265,64700.0
2013-06-10 11:30:00,106.91,107.06,106.83,106.98,38000.0,76.6265,76.734,76.5692,76.6767,38000.0
2013-06-10 12:00:00,107.01,107.14,106.83,106.85,51300.0,76.6982,76.7914,76.5692,76.5835,51300.0
2013-06-10 12:30:00,106.83,106.9,106.62,106.64,42000.0,76.5692,76.6193,76.4187,76.433,42000.0
2013-06-10 13:00:00,106.61,106.78,106.57,106.78,33300.0,76.4115,76.5333,76.3828,76.5333,33300.0
2013-06-10 13:30:00,106.78,106.84,106.65,106.83,69900.0,76.5333,76.5763,76.4402,76.5692,69900.0
2013-06-10 14:00:00,106.83,106.95,106.58,106.68,71800.0,76.5692,76.6552,76.39,76.4617,71800.0
2013-06-10 14:30:00,106.69,106.8,106.42,106.79,96300.0,76.4688,76.5477,76.2753,76.5405,96300.0
2013-06-10 15:00:00,106.79,106.8,106.57,106.67,81600.0,76.5405,76.5477,76.3828,76.4545,81600.0
2013-06-10 15:30:00,106.67,106.78,106.49,106.64,172500.0,76.4545,76.5333,76.3255,76.433,172500.0
2013-06-11 09:30:00,105.86,106.22,105.59,105.6,144100.0,75.8739,76.132,75.6804,75.6876,144100.0
2013-06-11 10:00:00,105.59,105.91,105.22,105.9,103000.0,75.6804,75.9098,75.4152,75.9026,103000.0
2013-06-11 10:30:00,105.91,106.14,105.75,105.91,59900.0,75.9098,76.0746,75.7951,75.9098,59900.0
2013-06-11 11:00:00,105.89,106.35,105.89,106.35,53200.0,75.8954,76.2251,75.8954,76.2251,53200.0
2013-06-11 11:30:00,106.35,106.61,106.35,106.6,37500.0,76.2251,76.4115,76.2251,76.4043,37500.0
2013-06-11 12:00:00,106.56,106.56,106.23,106.35,33500.0,76.3757,76.3757,76.1391,76.2251,33500.0
2013-06-11 12:30:00,106.39,106.6,106.34,106.49,52700.0,76.2538,76.4043,76.218,76.3255,52700.0
2013-06-11 13:00:00,106.49,106.66,106.37,106.44,66100.0,76.3255,76.4473,76.2395,76.2896,66100.0
2013-06-11 13:30:00,106.43,106.44,106.12,106.15,122400.0,76.2825,76.2896,76.0603,76.0818,122400.0
2013-06-11 14:00:00,106.14,106.57,106.09,106.57,62200.0,76.0746,76.3828,76.0388,76.3828,62200.0
2013-06-11 14:30:00,106.57,106.6,106.26,106.47,85500.0,76.3828,76.4043,76.1606,76.3111,85500.0
2013-06-11 15:00:00,106.49,106.55,106.24,106.35,76800.0,76.3255,76.3685,76.1463,76.2251,76800.0
2013-06-11 15:30:00,106.34,106.36,105.91,105.96,146300.0,76.218,76.2323,75.9098,75.9456,146300.0
2013-06-12 09:30:00,106.91,107.28,106.75,107.01,105000.0,76.6265,76.8917,76.5118,76.6982,105000.0
2013-06-12 10:00:00,107.01,107.34,106.71,107.33,108800.0,76.6982,76.9347,76.4832,76.9275,108800.0
2013-06-12 10:30:00,107.31,107.38,106.66,106.75,78600.0,76.9132,76.9634,76.4473,76.5118,78600.0
2013-06-12 11:00:00,106.76,106.93,106.53,106.89,39600.0,76.519,76.6408,76.3542,76.6122,39600.0
2013-06-12 11:30:00,106.84,106.9,106.3,106.34,83000.0,76.5763,76.6193,76.1893,76.218,83000.0
2013-06-12 12:00:00,106.35,106.66,106.35,106.44,56800.0,76.2251,76.4473,76.2251,76.2896,56800.0
2013-06-12 12:30:00,106.43,106.57,106.31,106.5,50400.0,76.2825,76.3828,76.1965,76.3326,50400.0
2013-06-12 13:00:00,106.52,106.71,106.47,106.67,51100.0,76.347,76.4832,76.3111,76.4545,51100.0
2013-06-12 13:30:00,106.66,107.12,106.53,106.87,96500.0,76.4473,76.777,76.3542,76.5978,96500.0
2013-06-12 14:00:00,106.84,106.94,106.57,106.89,105200.0,76.5763,76.648,76.3828,76.6122,105200.0
2013-06-12 14:30:00,106.88,107.03,106.68,106.94,117500.0,76.605,76.7125,76.4617,76.648,117500.0
2013-06-12 15:00:00,106.96,107.27,106.84,107.22,177700.0,76.6623,76.8845,76.5763,76.8487,177700.0
2013-06-12 15:30:00,107.24,107.4,107.05,107.06,334600.0,76.863,76.9777,76.7269,76.734,334600.0
2013-06-13 09:30:00,107.04,108.16,106.62,107.14,163500.0,76.7197,77.5224,76.4187,76.7914,163500.0
2013-06-13 10:00:00,107.15,107.27,106.74,107.08,63000.0,76.7985,76.8845,76.5047,76.7484,63000.0
2013-06-13 10:30:00,107.06,107.39,106.97,107.23,89200.0,76.734,76.9705,76.6695,76.8559,89200.0
2013-06-13 11:00:00,107.22,107.48,107.16,107.35,60700.0,76.8487,77.0351,76.8057,76.9419,60700.0
2013-06-13 11:30:00,107.36,107.36,107.02,107.18,76000.0,76.949,76.949,76.7054,76.82,76000.0
2013-06-13 12:00:00,107.18,107.29,107.06,107.27,51700.0,76.82,76.8989,76.734,76.8845,51700.0
2013-06-13 12:30:00,107.27,107.63,107.27,107.63,54900.0,76.8845,77.1426,76.8845,77.1426,54900.0
2013-06-13 13:00:00,107.61,107.69,107.31,107.69,57100.0,77.1282,77.1856,76.9132,77.1856,57100.0
2013-06-13 13:30:00,107.69,107.71,107.37,107.59,63400.0,77.1856,77.1999,76.9562,77.1139,63400.0
2013-06-13 14:00:00,107.6,108.08,107.6,107.94,106800.0,77.1211,77.4651,77.1211,77.3648,106800.0
2013-06-13 14:30:00,107.93,108.06,107.84,108.05,104300.0,77.3576,77.4508,77.2931,77.4436,104300.0
2013-06-13 15:00:00,108.04,108.06,107.87,108.02,127600.0,77.4364,77.4508,77.3146,77.4221,127600.0
2013-06-13 15:30:00,108.03,108.29,107.85,108.0,445500.0,77.4293,77.6156,77.3002,77.4078,445500.0
2013-06-14 09:30:00,107.75,108.03,107.21,108.03,99400.0,77.2286,77.4293,76.8415,77.4293,99400.0
2013-06-14 10:00:00,108.03,108.45,107.98,108.45,63400.0,77.4293,77.7303,77.3934,77.7303,63400.0
2013-06-14 10:30:00,108.42,108.46,107.76,107.82,79200.0,77.7088,77.7375,77.2357,77.2787,79200.0
2013-06-14 11:00:00,107.79,107.97,107.7,107.83,72100.0,77.2572,77.3863,77.1927,77.2859,72100.0
2013-06-14 11:30:00,107.83,107.94,107.62,107.9,73700.0,77.2859,77.3648,77.1354,77.3361,73700.0
2013-06-14 12:00:00,107.88,107.95,107.61,107.61,45500.0,77.3217,77.3719,77.1282,77.1282,45500.0
2013-06-14 12:30:00,107.62,107.87,107.53,107.6,52400.0,77.1354,77.3146,77.0709,77.1211,52400.0
2013-06-14 13:00:00,107.59,107.67,107.41,107.5,57400.0,77.1139,77.1712,76.9849,77.0494,57400.0
2013-06-14 13:30:00,107.47,107.6,107.36,107.57,49700.0,77.0279,77.1211,76.949,77.0996,49700.0
2013-06-14 14:00:00,107.56,108.05,107.43,107.93,58100.0,77.0924,77.4436,76.9992,77.3576,58100.0
2013-06-14 14:30:00,107.92,108.05,107.73,107.77,67000.0,77.3504,77.4436,77.2142,77.2429,67000.0
2013-06-14 15:00:00,107.81,108.12,107.8,107.9,83200.0,77.2716,77.4938,77.2644,77.3361,83200.0
2013-06-14 15:30:00,107.91,107.98,107.69,107.71,154300.0,77.3433,77.3934,77.1856,77.1999,154300.0
2013-06-17 09:30:00,108.25,109.25,108.06,108.92,229000.0,77.5869,78.3037,77.4508,78.0672,229000.0
2013-06-17 10:00:00,108.96,109.08,108.64,108.65,138300.0,78.0958,78.1818,77.8665,77.8736,138300.0
2013-06-17 10:30:00,108.67,108.73,108.31,108.67,44400.0,77.888,77.931,77.6299,77.888,44400.0
2013-06-17 11:00:00,108.67,108.74,108.58,108.69,48500.0,77.888,77.9381,77.8235,77.9023,48500.0
2013-06-17 11:30:00,108.67,108.82,108.61,108.76,46600.0,77.888,77.9955,77.845,77.9525,46600.0
2013-06-17 12:00:00,108.76,108.82,108.43,108.45,38600.0,77.9525,77.9955,77.716,77.7303,38600.0
2013-06-17 12:30:00,108.46,108.67,108.44,108.49,33400.0,77.7375,77.888,77.7231,77.759,33400.0
2013-06-17 13:00:00,108.51,108.75,108.33,108.74,74200.0,77.7733,77.9453,77.6443,77.9381,74200.0
2013-06-17 13:30:00,108.75,108.87,108.63,108.67,31000.0,77.9453,78.0313,77.8593,77.888,31000.0
2013-06-17 14:00:00,108.68,108.7,108.2,108.26,58600.0,77.8951,77.9095,77.5511,77.5941,58600.0
2013-06-17 14:30:00,108.27,108.34,107.74,107.9,61500.0,77.6013,77.6514,77.2214,77.3361,61500.0
2013-06-17 15:00:00,107.88,108.04,107.81,107.98,76400.0,77.3217,77.4364,77.2716,77.3934,76400.0
2013-06-17 15:30:00,107.99,108.46,107.99,108.27,162100.0,77.4006,77.7375,77.4006,77.6013,162100.0
2013-06-18 09:30:00,108.65,108.84,108.32,108.5,264900.0,77.8736,78.0098,77.6371,77.7661,264900.0
2013-06-18 10:00:00,108.5,108.83,108.32,108.61,59200.0,77.7661,78.0027,77.6371,77.845,59200.0
2013-06-18 10:30:00,108.63,109.05,108.61,108.77,82500.0,77.8593,78.1603,77.845,77.9596,82500.0
2013-06-18 11:00:00,108.8,108.82,108.54,108.74,38400.0,77.9811,77.9955,77.7948,77.9381,38400.0
2013-06-18 11:30:00,108.73,108.91,108.73,108.81,50500.0,77.931,78.06,77.931,77.9883,50500.0
2013-06-18 12:00:00,108.83,109.0,108.77,108.86,41600.0,78.0027,78.1245,77.9596,78.0242,41600.0
2013-06-18 12:30:00,108.89,109.09,108.85,109.04,46100.0,78.0457,78.189,78.017,78.1532,46100.0
2013-06-18 13:00:00,109.06,109.06,108.81,108.91,56100.0,78.1675,78.1675,77.9883,78.06,56100.0
2013-06-18 13:30:00,108.92,109.06,108.9,109.05,43200.0,78.0672,78.1675,78.0528,78.1603,43200.0
2013-06-18 14:00:00,109.05,109.19,108.97,109.18,55600.0,78.1603,78.2607,78.103,78.2535,55600.0
2013-06-18 14:30:00,109.18,109.25,109.04,109.24,76400.0,78.2535,78.3037,78.1532,78.2965,76400.0
2013-06-18 15:00:00,109.23,109.26,109.05,109.2,99000.0,78.2893,78.3108,78.1603,78.2678,99000.0
2013-06-18 15:30:00,109.2,109.2,108.78,108.82,399700.0,78.2678,78.2678,77.9668,77.9955,399700.0
2013-06-19 09:30:00,108.76,109.09,108.55,108.7,162800.0,77.9525,78.189,77.802,77.9095,162800.0
2013-06-19 10:00:00,108.69,108.93,108.61,108.82,88800.0,77.9023,78.0743,77.845,77.9955,88800.0
2013-06-19 10:30:00,108.83,108.83,108.22,108.28,75500.0,78.0027,78.0027,77.5654,77.6084,75500.0
2013-06-19 11:00:00,108.3,108.56,108.27,108.46,37800.0,77.6228,77.8091,77.6013,77.7375,37800.0
2013-06-19 11:30:00,108.42,108.42,108.26,108.32,51300.0,77.7088,77.7088,77.5941,77.6371,51300.0
2013-06-19 12:00:00,108.3,108.32,108.09,108.18,41500.0,77.6228,77.6371,77.4723,77.5368,41500.0
2013-06-19 12:30:00,108.15,108.26,108.1,108.2,37500.0,77.5153,77.5941,77.4794,77.5511,37500.0
2013-06-19 13:00:00,108.2,108.25,108.07,108.12,50500.0,77.5511,77.5869,77.4579,77.4938,50500.0
2013-06-19 13:30:00,108.13,108.43,108.07,108.43,36800.0,77.5009,77.716,77.4579,77.716,36800.0
2013-06-19 14:00:00,108.41,108.48,107.59,108.01,116800.0,77.7016,77.7518,77.1139,77.4149,116800.0
2013-06-19 14:30:00,108.0,108.22,107.23,107.29,169600.0,77.4078,77.5654,76.8559,76.8989,169600.0
2013-06-19 15:00:00,107.31,107.57,107.24,107.54,118300.0,76.9132,77.0996,76.863,77.0781,118300.0
2013-06-19 15:30:00,107.55,107.6,106.9,106.92,470500.0,77.0852,77.1211,76.6193,76.6337,470500.0
2013-06-20 09:30:00,106.26,106.78,105.94,106.45,181100.0,76.1606,76.5333,75.9313,76.2968,181100.0
2013-06-20 10:00:00,106.57,106.93,106.16,106.24,204700.0,76.3828,76.6408,76.089,76.1463,204700.0
2013-06-20 10:30:00,106.21,106.87,106.0,106.84,225100.0,76.1248,76.5978,75.9743,76.5763,225100.0
2013-06-20 11:00:00,106.83,106.83,106.23,106.43,97300.0,76.5692,76.5692,76.1391,76.2825,97300.0
2013-06-20 11:30:00,106.42,106.52,106.3,106.34,75100.0,76.2753,76.347,76.1893,76.218,75100.0
2013-06-20 12:00:00,106.34,106.42,106.19,106.28,78100.0,76.218,76.2753,76.1105,76.175,78100.0
2013-06-20 12:30:00,106.3,106.49,106.21,106.22,66900.0,76.1893,76.3255,76.1248,76.132,66900.0
2013-06-20 13:00:00,106.21,106.39,106.17,106.38,123100.0,76.1248,76.2538,76.0961,76.2466,123100.0
2013-06-20 13:30:00,106.38,106.54,106.25,106.44,116000.0,76.2466,76.3613,76.1535,76.2896,116000.0
2013-06-20 14:00:00,106.45,106.52,106.2,106.31,287000.0,76.2968,76.347,76.1176,76.1965,287000.0
2013-06-20 14:30:00,106.31,106.39,105.9,105.92,193300.0,76.1965,76.2538,75.9026,75.9169,193300.0
2013-06-20 15:00:00,105.91,106.1,105.58,105.65,222000.0,75.9098,76.046,75.6732,75.7234,222000.0
2013-06-20 15:30:00,105.65,105.65,105.0,105.05,542200.0,75.7234,75.7234,75.2575,75.2934,542200.0
2013-06-21 09:30:00,105.5,106.09,105.28,105.61,504200.0,75.6159,76.0388,75.4582,75.6948,504200.0
2013-06-21 10:00:00,105.62,106.13,105.48,105.55,86500.0,75.7019,76.0675,75.6016,75.6517,86500.0
2013-06-21 10:30:00,105.54,105.61,105.15,105.5,67800.0,75.6446,75.6948,75.3651,75.6159,67800.0
2013-06-21 11:00:00,105.5,105.55,105.17,105.21,67200.0,75.6159,75.6517,75.3794,75.4081,67200.0
2013-06-21 11:30:00,105.18,105.43,105.03,105.32,116000.0,75.3866,75.5657,75.279,75.4869,116000.0
2013-06-21 12:00:00,105.32,105.56,105.12,105.18,49400.0,75.4869,75.6589,75.3436,75.3866,49400.0
2013-06-21 12:30:00,105.21,105.68,105.03,105.61,77100.0,75.4081,75.7449,75.279,75.6948,77100.0
2013-06-21 13:00:00,105.64,106.0,105.37,105.69,56400.0,75.7163,75.9743,75.5227,75.7521,56400.0
2013-06-21 13:30:00,105.72,105.98,105.33,105.45,55600.0,75.7736,75.9599,75.4941,75.5801,55600.0
2013-06-21 14:00:00,105.44,105.53,105.17,105.5,64100.0,75.5729,75.6374,75.3794,75.6159,64100.0
2013-06-21 14:30:00,105.49,105.82,105.45,105.82,78500.0,75.6087,75.8453,75.5801,75.8453,78500.0
2013-06-21 15:00:00,105.81,106.05,105.76,106.01,105500.0,75.8381,76.0101,75.8023,75.9814,105500.0
2013-06-21 15:30:00,106.01,106.02,105.0,105.07,643100.0,75.9814,75.9886,75.2575,75.3077,643100.0
2013-06-24 09:30:00,104.71,104.92,104.02,104.32,200100.0,75.0497,75.2002,74.5551,74.7702,200100.0
2013-06-24 10:00:00,104.28,104.33,103.73,104.02,95500.0,74.7415,74.7773,74.3473,74.5551,95500.0
2013-06-24 10:30:00,103.97,104.17,103.77,104.02,78600.0,74.5193,74.6626,74.376,74.5551,78600.0
2013-06-24 11:00:00,104.03,104.42,103.72,103.77,97400.0,74.5623,74.8418,74.3401,74.376,97400.0
2013-06-24 11:30:00,103.78,104.08,103.78,104.04,43400.0,74.3831,74.5981,74.3831,74.5695,43400.0
2013-06-24 12:00:00,104.05,104.12,103.51,103.79,72500.0,74.5766,74.6268,74.1896,74.3903,72500.0
2013-06-24 12:30:00,103.81,104.12,103.81,104.1,62500.0,74.4046,74.6268,74.4046,74.6125,62500.0
2013-06-24 13:00:00,104.1,104.26,103.82,104.26,62000.0,74.6125,74.7272,74.4118,74.7272,62000.0
2013-06-24 13:30:00,104.23,104.32,103.97,104.2,57800.0,74.7057,74.7702,74.5193,74.6842,57800.0
2013-06-24 14:00:00,104.2,104.61,104.08,104.48,89900.0,74.6842,74.978,74.5981,74.8848,89900.0
2013-06-24 14:30:00,104.47,104.88,104.23,104.41,84600.0,74.8777,75.1715,74.7057,74.8347,84600.0
2013-06-24 15:00:00,104.36,104.66,104.35,104.39,100100.0,74.7988,75.0139,74.7917,74.8203,100100.0
2013-06-24 15:30:00,104.41,104.55,103.8,103.84,236300.0,74.8347,74.935,74.3975,74.4261,236300.0
2013-06-25 09:30:00,104.5,104.61,103.88,104.2,108300.0,74.8992,74.978,74.4548,74.6842,108300.0
2013-06-25 10:00:00,104.12,104.26,103.54,103.82,108800.0,74.6268,74.7272,74.2111,74.4118,108800.0
2013-06-25 10:30:00,103.8,104.12,103.77,103.93,80600.0,74.3975,74.6268,74.376,74.4906,80600.0
2013-06-25 11:00:00,103.93,104.1,103.56,103.63,77100.0,74.4906,74.6125,74.2254,74.2756,77100.0
2013-06-25 11:30:00,103.65,103.93,103.56,103.67,68400.0,74.2899,74.4906,74.2254,74.3043,68400.0
2013-06-25 12:00:00,103.69,103.89,103.67,103.75,61700.0,74.3186,74.462,74.3043,74.3616,61700.0
2013-06-25 12:30:00,103.74,103.96,103.73,103.87,87700.0,74.3545,74.5121,74.3473,74.4476,87700.0
2013-06-25 13:00:00,103.87,103.93,103.66,103.75,76600.0,74.4476,74.4906,74.2971,74.3616,76600.0
2013-06-25 13:30:00,103.76,103.87,103.67,103.74,113100.0,74.3688,74.4476,74.3043,74.3545,113100.0
2013-06-25 14:00:00,103.73,103.9,103.68,103.88,86000.0,74.3473,74.4691,74.3114,74.4548,86000.0
2013-06-25 14:30:00,103.87,103.97,103.68,103.72,78600.0,74.4476,74.5193,74.3114,74.3401,78600.0
2013-06-25 15:00:00,103.74,103.92,103.72,103.87,67800.0,74.3545,74.4835,74.3401,74.4476,67800.0
2013-06-25 15:30:00,103.88,104.08,103.64,103.69,235800.0,74.4548,74.5981,74.2828,74.3186,235800.0
2013-06-26 09:30:00,104.5,105.28,104.36,104.99,82200.0,74.8992,75.4582,74.7988,75.2504,82200.0
2013-06-26 10:00:00,105.04,105.2,104.83,104.87,81600.0,75.2862,75.4009,75.1357,75.1644,81600.0
2013-06-26 10:30:00,104.86,105.21,104.84,104.94,95900.0,75.1572,75.4081,75.1429,75.2145,95900.0
2013-06-26 11:00:00,104.94,105.24,104.81,105.0,68500.0,75.2145,75.4296,75.1214,75.2575,68500.0
2013-06-26 11:30:00,104.98,105.12,104.93,105.01,107400.0,75.2432,75.3436,75.2074,75.2647,107400.0
2013-06-26 12:00:00,105.01,105.43,104.96,105.43,129400.0,75.2647,75.5657,75.2289,75.5657,129400.0
2013-06-26 12:30:00,105.43,105.43,105.15,105.31,67500.0,75.5657,75.5657,75.3651,75.4797,67500.0
2013-06-26 13:00:00,105.29,105.56,105.26,105.52,91600.0,75.4654,75.6589,75.4439,75.6302,91600.0
2013-06-26 13:30:00,105.51,105.56,105.35,105.36,78400.0,75.6231,75.6589,75.5084,75.5156,78400.0
2013-06-26 14:00:00,105.38,105.47,105.09,105.47,94400.0,75.5299,75.5944,75.322,75.5944,94400.0
2013-06-26 14:30:00,105.46,105.71,105.4,105.6,78600.0,75.5872,75.7664,75.5442,75.6876,78600.0
2013-06-26 15:00:00,105.6,105.87,105.6,105.86,110700.0,75.6876,75.8811,75.6876,75.8739,110700.0
2013-06-26 15:30:00,105.87,105.91,105.7,105.75,362600.0,75.8811,75.9098,75.7593,75.7951,362600.0
2013-06-27 09:30:00,106.15,106.78,106.01,106.59,222600.0,76.0818,76.5333,75.9814,76.3972,222600.0
2013-06-27 10:00:00,106.6,107.25,106.4,107.08,221400.0,76.4043,76.8702,76.261,76.7484,221400.0
2013-06-27 10:30:00,107.09,107.63,107.08,107.31,186500.0,76.7555,77.1426,76.7484,76.9132,186500.0
2013-06-27 11:00:00,107.31,107.41,107.06,107.23,194000.0,76.9132,76.9849,76.734,76.8559,194000.0
2013-06-27 11:30:00,107.23,107.34,107.02,107.17,149500.0,76.8559,76.9347,76.7054,76.8129,149500.0
2013-06-27 12:00:00,107.18,107.22,106.79,106.87,83400.0,76.82,76.8487,76.5405,76.5978,83400.0
2013-06-27 12:30:00,106.87,107.02,106.71,106.97,66400.0,76.5978,76.7054,76.4832,76.6695,66400.0
2013-06-27 13:00:00,106.98,107.27,106.88,107.07,162400.0,76.6767,76.8845,76.605,76.7412,162400.0
2013-06-27 13:30:00,107.09,107.21,106.79,106.81,98500.0,76.7555,76.8415,76.5405,76.5548,98500.0
2013-06-27 14:00:00,106.83,107.1,106.76,107.1,276400.0,76.5692,76.7627,76.519,76.7627,276400.0
2013-06-27 14:30:00,107.09,107.2,106.9,107.18,131600.0,76.7555,76.8344,76.6193,76.82,131600.0
2013-06-27 15:00:00,107.17,107.45,107.01,107.43,201700.0,76.8129,77.0136,76.6982,76.9992,201700.0
2013-06-27 15:30:00,107.43,107.45,107.21,107.36,346000.0,76.9992,77.0136,76.8415,76.949,346000.0
2013-06-28 09:30:00,107.11,107.79,107.11,107.36,124400.0,76.7699,77.2572,76.7699,76.949,124400.0
2013-06-28 10:00:00,107.37,107.95,107.28,107.95,178600.0,76.9562,77.3719,76.8917,77.3719,178600.0
2013-06-28 10:30:00,107.95,108.28,107.85,108.02,86700.0,77.3719,77.6084,77.3002,77.4221,86700.0
2013-06-28 11:00:00,108.02,108.3,107.86,108.07,176200.0,77.4221,77.6228,77.3074,77.4579,176200.0
2013-06-28 11:30:00,108.07,108.17,107.74,107.75,69300.0,77.4579,77.5296,77.2214,77.2286,69300.0
2013-06-28 12:00:00,107.75,107.78,107.5,107.57,187700.0,77.2286,77.2501,77.0494,77.0996,187700.0
2013-06-28 12:30:00,107.58,107.67,107.38,107.65,58600.0,77.1067,77.1712,76.9634,77.1569,58600.0
2013-06-28 13:00:00,107.63,108.15,107.55,108.12,101300.0,77.1426,77.5153,77.0852,77.4938,101300.0
2013-06-28 13:30:00,108.11,108.33,107.95,108.32,80200.0,77.4866,77.6443,77.3719,77.6371,80200.0
2013-06-28 14:00:00,108.32,108.43,108.2,108.31,74300.0,77.6371,77.716,77.5511,77.6299,74300.0
2013-06-28 14:30:00,108.27,108.41,108.14,108.26,124200.0,77.6013,77.7016,77.5081,77.5941,124200.0
2013-06-28 15:00:00,108.24,108.34,107.98,108.31,132900.0,77.5798,77.6514,77.3934,77.6299,132900.0
2013-06-28 15:30:00,108.33,108.86,108.22,108.41,756500.0,77.6443,78.0242,77.5654,77.7016,756500.0
2013-07-01 09:30:00,108.46,108.83,108.09,108.23,150000.0,77.7375,78.0027,77.4723,77.5726,150000.0
2013-07-01 10:00:00,108.21,108.85,108.21,108.3,168700.0,77.5583,78.017,77.5583,77.6228,168700.0
2013-07-01 10:30:00,108.28,108.46,108.22,108.22,123700.0,77.6084,77.7375,77.5654,77.5654,123700.0
2013-07-01 11:00:00,108.21,108.35,108.15,108.24,65400.0,77.5583,77.6586,77.5153,77.5798,65400.0
2013-07-01 11:30:00,108.24,108.59,108.07,108.59,65000.0,77.5798,77.8306,77.4579,77.8306,65000.0
2013-07-01 12:00:00,108.58,108.83,108.57,108.64,56500.0,77.8235,78.0027,77.8163,77.8665,56500.0
2013-07-01 12:30:00,108.64,108.66,108.3,108.3,70400.0,77.8665,77.8808,77.6228,77.6228,70400.0
2013-07-01 13:00:00,108.3,108.34,108.12,108.3,51000.0,77.6228,77.6514,77.4938,77.6228,51000.0
2013-07-01 13:30:00,108.28,108.28,108.08,108.09,58700.0,77.6084,77.6084,77.4651,77.4723,58700.0
2013-07-01 14:00:00,108.08,108.29,108.05,108.27,104900.0,77.4651,77.6156,77.4436,77.6013,104900.0
2013-07-01 14:30:00,108.26,108.28,108.09,108.15,79600.0,77.5941,77.6084,77.4723,77.5153,79600.0
2013-07-01 15:00:00,108.15,108.15,107.97,108.1,105200.0,77.5153,77.5153,77.3863,77.4794,105200.0
2013-07-01 15:30:00,108.1,108.1,107.89,108.05,215200.0,77.4794,77.4794,77.3289,77.4436,215200.0
2013-07-02 09:30:00,107.96,107.96,107.17,107.18,90900.0,77.3791,77.3791,76.8129,76.82,90900.0
2013-07-02 10:00:00,107.17,107.44,107.12,107.24,78800.0,76.8129,77.0064,76.777,76.863,78800.0
2013-07-02 10:30:00,107.21,107.37,106.96,107.37,77900.0,76.8415,76.9562,76.6623,76.9562,77900.0
2013-07-02 11:00:00,107.38,107.39,107.1,107.29,52500.0,76.9634,76.9705,76.7627,76.8989,52500.0
2013-07-02 11:30:00,107.28,107.38,107.11,107.22,37800.0,76.8917,76.9634,76.7699,76.8487,37800.0
2013-07-02 12:00:00,107.22,107.3,106.97,106.97,45900.0,76.8487,76.906,76.6695,76.6695,45900.0
2013-07-02 12:30:00,106.97,107.27,106.93,107.23,48900.0,76.6695,76.8845,76.6408,76.8559,48900.0
2013-07-02 13:00:00,107.24,107.31,106.99,107.0,57200.0,76.863,76.9132,76.6839,76.691,57200.0
2013-07-02 13:30:00,106.99,107.02,106.51,106.52,111200.0,76.6839,76.7054,76.3398,76.347,111200.0
2013-07-02 14:00:00,106.53,106.77,106.08,106.24,130800.0,76.3542,76.5262,76.0316,76.1463,130800.0
2013-07-02 14:30:00,106.24,106.47,106.09,106.18,71900.0,76.1463,76.3111,76.0388,76.1033,71900.0
2013-07-02 15:00:00,106.19,106.23,106.01,106.01,273200.0,76.1105,76.1391,75.9814,75.9814,273200.0
2013-07-02 15:30:00,106.01,106.51,105.94,106.39,382700.0,75.9814,76.3398,75.9313,76.2538,382700.0
2013-07-03 09:30:00,106.29,106.69,105.54,106.53,97900.0,76.1821,76.4688,75.6446,76.3542,97900.0
2013-07-03 10:00:00,106.52,106.66,106.32,106.55,71300.0,76.347,76.4473,76.2036,76.3685,71300.0
2013-07-03 10:30:00,106.58,106.85,106.43,106.76,66600.0,76.39,76.5835,76.2825,76.519,66600.0
2013-07-03 11:00:00,106.75,107.13,106.75,107.13,47800.0,76.5118,76.7842,76.5118,76.7842,47800.0
2013-07-03 11:30:00,107.1,107.33,107.0,107.31,57200.0,76.7627,76.9275,76.691,76.9132,57200.0
2013-07-03 12:00:00,107.32,107.38,107.1,107.26,66600.0,76.9204,76.9634,76.7627,76.8774,66600.0
2013-07-03 12:30:00,107.25,107.34,106.91,107.16,128200.0,76.8702,76.9347,76.6265,76.8057,128200.0
2013-07-05 09:30:00,107.58,108.41,107.37,108.03,89500.0,77.1067,77.7016,76.9562,77.4293,89500.0
2013-07-05 10:00:00,107.98,108.19,107.43,107.7,48700.0,77.3934,77.5439,76.9992,77.1927,48700.0
2013-07-05 10:30:00,107.67,107.76,107.38,107.64,48000.0,77.1712,77.2357,76.9634,77.1497,48000.0
2013-07-05 11:00:00,107.64,108.02,107.61,107.91,76400.0,77.1497,77.4221,77.1282,77.3433,76400.0
2013-07-05 11:30:00,107.89,108.36,107.79,108.34,60300.0,77.3289,77.6658,77.2572,77.6514,60300.0
2013-07-05 12:00:00,108.38,108.55,108.25,108.42,49700.0,77.6801,77.802,77.5869,77.7088,49700.0
2013-07-05 12:30:00,108.42,108.5,108.27,108.37,37400.0,77.7088,77.7661,77.6013,77.673,37400.0
2013-07-05 13:00:00,108.36,108.41,108.25,108.38,22800.0,77.6658,77.7016,77.5869,77.6801,22800.0
2013-07-05 13:30:00,108.37,108.4,108.24,108.24,35500.0,77.673,77.6945,77.5798,77.5798,35500.0
2013-07-05 14:00:00,108.25,108.48,108.14,108.48,31300.0,77.5869,77.7518,77.5081,77.7518,31300.0
2013-07-05 14:30:00,108.48,108.67,108.48,108.51,31500.0,77.7518,77.888,77.7518,77.7733,31500.0
2013-07-05 15:00:00,108.53,108.6,108.18,108.31,37900.0,77.7876,77.8378,77.5368,77.6299,37900.0
2013-07-05 15:30:00,108.31,108.67,108.3,108.65,89800.0,77.6299,77.888,77.6228,77.8736,89800.0
2013-07-08 09:30:00,109.05,109.2,108.72,109.19,133100.0,78.1603,78.2678,77.9238,78.2607,133100.0
2013-07-08 10:00:00,109.19,109.4,109.05,109.05,59500.0,78.2607,78.4112,78.1603,78.1603,59500.0
2013-07-08 10:30:00,109.09,109.31,109.06,109.08,40400.0,78.189,78.3467,78.1675,78.1818,40400.0
2013-07-08 11:00:00,109.1,109.23,108.99,109.05,55600.0,78.1962,78.2893,78.1173,78.1603,55600.0
2013-07-08 11:30:00,109.05,109.21,108.78,108.85,46600.0,78.1603,78.275,77.9668,78.017,46600.0
2013-07-08 12:00:00,108.84,109.05,108.75,109.01,50900.0,78.0098,78.1603,77.9453,78.1317,50900.0
2013-07-08 12:30:00,109.03,109.14,108.88,108.91,30400.0,78.146,78.2248,78.0385,78.06,30400.0
2013-07-08 13:00:00,108.95,109.1,108.95,109.04,20000.0,78.0887,78.1962,78.0887,78.1532,20000.0
2013-07-08 13:30:00,109.05,109.26,109.05,109.2,27700.0,78.1603,78.3108,78.1603,78.2678,27700.0
2013-07-08 14:00:00,109.21,109.22,109.02,109.12,37500.0,78.275,78.2822,78.1388,78.2105,37500.0
2013-07-08 14:30:00,109.15,109.32,109.15,109.28,32600.0,78.232,78.3539,78.232,78.3252,32600.0
2013-07-08 15:00:00,109.28,109.34,109.12,109.12,52200.0,78.3252,78.3682,78.2105,78.2105,52200.0
2013-07-08 15:30:00,109.12,109.2,108.96,109.17,150200.0,78.2105,78.2678,78.0958,78.2463,150200.0
2013-07-09 09:30:00,109.73,110.31,109.33,109.34,259700.0,78.6477,79.0634,78.361,78.3682,259700.0
2013-07-09 10:00:00,109.34,109.57,109.15,109.33,57500.0,78.3682,78.533,78.232,78.361,57500.0
2013-07-09 10:30:00,109.35,109.47,109.25,109.33,114200.0,78.3754,78.4614,78.3037,78.361,114200.0
2013-07-09 11:00:00,109.34,109.68,109.33,109.6,42700.0,78.3682,78.6119,78.361,78.5545,42700.0
2013-07-09 11:30:00,109.59,109.78,109.59,109.66,32800.0,78.5474,78.6836,78.5474,78.5975,32800.0
2013-07-09 12:00:00,109.65,109.86,109.64,109.83,40400.0,78.5904,78.7409,78.5832,78.7194,40400.0
2013-07-09 12:30:00,109.8,110.03,109.75,109.91,45200.0,78.6979,78.8627,78.662,78.7767,45200.0
2013-07-09 13:00:00,109.91,109.99,109.88,109.95,29500.0,78.7767,78.8341,78.7552,78.8054,29500.0
2013-07-09 13:30:00,109.95,109.96,109.85,109.93,31800.0,78.8054,78.8126,78.7337,78.7911,31800.0
2013-07-09 14:00:00,109.93,110.12,109.87,110.12,40600.0,78.7911,78.9272,78.7481,78.9272,40600.0
2013-07-09 14:30:00,110.1,110.15,109.98,110.05,50500.0,78.9129,78.9487,78.8269,78.8771,50500.0
2013-07-09 15:00:00,110.05,110.07,109.86,109.9,50200.0,78.8771,78.8914,78.7409,78.7696,50200.0
2013-07-09 15:30:00,109.9,109.96,109.5,109.58,200100.0,78.7696,78.8126,78.4829,78.5402,200100.0
2013-07-10 09:30:00,109.62,110.52,109.48,110.37,215900.0,78.5689,79.2139,78.4685,79.1064,215900.0
2013-07-10 10:00:00,110.44,110.93,110.35,110.81,77700.0,79.1566,79.5078,79.0921,79.4218,77700.0
2013-07-10 10:30:00,110.81,111.01,110.73,110.89,108100.0,79.4218,79.5651,79.3645,79.4791,108100.0
2013-07-10 11:00:00,110.9,111.07,110.82,111.03,68900.0,79.4863,79.6081,79.429,79.5795,68900.0
2013-07-10 11:30:00,111.03,111.21,111.03,111.14,47100.0,79.5795,79.7085,79.5795,79.6583,47100.0
2013-07-10 12:00:00,111.17,111.19,111.09,111.14,41200.0,79.6798,79.6942,79.6225,79.6583,41200.0
2013-07-10 12:30:00,111.14,111.39,111.14,111.36,75500.0,79.6583,79.8375,79.6583,79.816,75500.0
2013-07-10 13:00:00,111.36,111.4,111.16,111.21,48900.0,79.816,79.8447,79.6727,79.7085,48900.0
2013-07-10 13:30:00,111.2,111.26,111.09,111.14,34700.0,79.7013,79.7443,79.6225,79.6583,34700.0
2013-07-10 14:00:00,111.13,111.68,111.1,111.4,125300.0,79.6511,80.0454,79.6296,79.8447,125300.0
2013-07-10 14:30:00,111.4,111.45,111.03,111.14,64200.0,79.8447,79.8805,79.5795,79.6583,64200.0
2013-07-10 15:00:00,111.15,111.47,111.07,111.42,132800.0,79.6655,79.8948,79.6081,79.859,132800.0
2013-07-10 15:30:00,111.43,111.62,111.23,111.54,203000.0,79.8662,80.0024,79.7228,79.945,203000.0
2013-07-11 09:30:00,112.38,112.66,112.02,112.63,155800.0,80.5471,80.7478,80.289,80.7263,155800.0
2013-07-11 10:00:00,112.66,112.73,112.4,112.66,179700.0,80.7478,80.7979,80.5614,80.7478,179700.0
2013-07-11 10:30:00,112.63,112.8,112.41,112.71,76300.0,80.7263,80.8481,80.5686,80.7836,76300.0
2013-07-11 11:00:00,112.69,112.85,112.53,112.81,61400.0,80.7693,80.8839,80.6546,80.8553,61400.0
2013-07-11 11:30:00,112.83,112.96,112.72,112.89,56800.0,80.8696,80.9628,80.7908,80.9126,56800.0
2013-07-11 12:00:00,112.89,112.89,112.5,112.57,42100.0,80.9126,80.9126,80.6331,80.6833,42100.0
2013-07-11 12:30:00,112.57,112.64,112.49,112.5,41100.0,80.6833,80.7334,80.6259,80.6331,41100.0
2013-07-11 13:00:00,112.5,112.61,112.48,112.52,20200.0,80.6331,80.7119,80.6187,80.6474,20200.0
2013-07-11 13:30:00,112.52,112.72,112.48,112.56,31900.0,80.6474,80.7908,80.6187,80.6761,31900.0
2013-07-11 14:00:00,112.54,112.79,112.5,112.75,56700.0,80.6617,80.8409,80.6331,80.8123,56700.0
2013-07-11 14:30:00,112.77,112.89,112.72,112.81,44300.0,80.8266,80.9126,80.7908,80.8553,44300.0
2013-07-11 15:00:00,112.81,112.97,112.67,112.92,70400.0,80.8553,80.9699,80.7549,80.9341,70400.0
2013-07-11 15:30:00,112.93,113.16,112.82,113.1,188600.0,80.9413,81.1061,80.8624,81.0631,188600.0
2013-07-12 09:30:00,113.12,113.57,113.09,113.2,86700.0,81.0775,81.4,81.056,81.1348,86700.0
2013-07-12 10:00:00,113.2,113.28,112.9,112.9,111000.0,81.1348,81.1921,80.9198,80.9198,111000.0
2013-07-12 10:30:00,112.92,113.0,112.84,112.89,71500.0,80.9341,80.9914,80.8768,80.9126,71500.0
2013-07-12 11:00:00,112.9,112.99,112.71,112.78,54900.0,80.9198,80.9843,80.7836,80.8338,54900.0
2013-07-12 11:30:00,112.8,112.96,112.76,112.88,62500.0,80.8481,80.9628,80.8194,80.9054,62500.0
2013-07-12 12:00:00,112.88,112.91,111.89,111.91,113800.0,80.9054,80.9269,80.1959,80.2102,113800.0
2013-07-12 12:30:00,111.92,112.23,111.78,111.9,96100.0,80.2174,80.4396,80.117,80.203,96100.0
2013-07-12 13:00:00,111.88,112.63,111.8,112.36,79000.0,80.1887,80.7263,80.1314,80.5327,79000.0
2013-07-12 13:30:00,112.34,112.91,112.24,112.68,63900.0,80.5184,80.9269,80.4467,80.7621,63900.0
2013-07-12 14:00:00,112.7,112.7,111.96,112.07,93200.0,80.7764,80.7764,80.246,80.3249,93200.0
2013-07-12 14:30:00,112.07,112.26,112.0,112.19,95000.0,80.3249,80.4611,80.2747,80.4109,95000.0
2013-07-12 15:00:00,112.19,112.25,112.07,112.16,78000.0,80.4109,80.4539,80.3249,80.3894,78000.0
2013-07-12 15:30:00,112.18,112.66,112.15,112.52,230700.0,80.4037,80.7478,80.3822,80.6474,230700.0
2013-07-15 09:30:00,112.75,112.98,112.46,112.65,86900.0,80.8123,80.9771,80.6044,80.7406,86900.0
2013-07-15 10:00:00,112.69,112.91,112.65,112.79,49600.0,80.7693,80.9269,80.7406,80.8409,49600.0
2013-07-15 10:30:00,112.83,113.09,112.82,113.0,39000.0,80.8696,81.056,80.8624,80.9914,39000.0
2013-07-15 11:00:00,113.0,113.48,113.0,113.41,118700.0,80.9914,81.3355,80.9914,81.2853,118700.0
2013-07-15 11:30:00,113.41,113.55,113.39,113.43,42000.0,81.2853,81.3857,81.271,81.2996,42000.0
2013-07-15 12:00:00,113.43,113.63,113.42,113.62,43000.0,81.2996,81.443,81.2925,81.4358,43000.0
2013-07-15 12:30:00,113.61,113.61,113.32,113.49,74500.0,81.4287,81.4287,81.2208,81.3427,74500.0
2013-07-15 13:00:00,113.48,113.67,113.36,113.65,54200.0,81.3355,81.4717,81.2495,81.4573,54200.0
2013-07-15 13:30:00,113.64,113.78,113.48,113.64,105100.0,81.4502,81.5505,81.3355,81.4502,105100.0
2013-07-15 14:00:00,113.64,113.9,113.64,113.9,72600.0,81.4502,81.6365,81.4502,81.6365,72600.0
2013-07-15 14:30:00,113.9,114.11,113.81,114.1,89000.0,81.6365,81.787,81.572,81.7799,89000.0
2013-07-15 15:00:00,114.1,114.24,114.06,114.09,111200.0,81.7799,81.8802,81.7512,81.7727,111200.0
2013-07-15 15:30:00,114.08,114.35,114.02,114.34,327800.0,81.7655,81.959,81.7225,81.9519,327800.0
2013-07-16 09:30:00,114.33,114.51,113.95,113.95,100900.0,81.9447,82.0737,81.6724,81.6724,100900.0
2013-07-16 10:00:00,114.07,114.28,113.9,114.01,45800.0,81.7584,81.9089,81.6365,81.7154,45800.0
2013-07-16 10:30:00,113.99,114.04,113.6,113.67,68900.0,81.701,81.7369,81.4215,81.4717,68900.0
2013-07-16 11:00:00,113.7,113.8,113.36,113.47,62400.0,81.4932,81.5648,81.2495,81.3283,62400.0
2013-07-16 11:30:00,113.47,113.65,113.34,113.59,66900.0,81.3283,81.4573,81.2351,81.4143,66900.0
2013-07-16 12:00:00,113.59,113.59,113.33,113.47,49000.0,81.4143,81.4143,81.228,81.3283,49000.0
2013-07-16 12:30:00,113.46,113.46,113.12,113.19,66200.0,81.3211,81.3211,81.0775,81.1276,66200.0
2013-07-16 13:00:00,113.17,113.26,113.12,113.21,40900.0,81.1133,81.1778,81.0775,81.142,40900.0
2013-07-16 13:30:00,113.2,113.24,113.14,113.22,29800.0,81.1348,81.1635,81.0918,81.1491,29800.0
2013-07-16 14:00:00,113.22,113.35,113.21,113.32,42000.0,81.1491,81.2423,81.142,81.2208,42000.0
2013-07-16 14:30:00,113.33,113.34,113.08,113.08,50500.0,81.228,81.2351,81.0488,81.0488,50500.0
2013-07-16 15:00:00,113.08,113.08,112.84,112.87,88600.0,81.0488,81.0488,80.8768,80.8983,88600.0
2013-07-16 15:30:00,112.88,112.91,112.57,112.61,382100.0,80.9054,80.9269,80.6833,80.7119,382100.0
2013-07-17 09:30:00,112.99,113.68,112.9,113.55,104400.0,80.9843,81.4788,80.9198,81.3857,104400.0
2013-07-17 10:00:00,113.52,113.78,113.46,113.66,95900.0,81.3642,81.5505,81.3211,81.4645,95900.0
2013-07-17 10:30:00,113.67,113.68,113.03,113.27,77100.0,81.4717,81.4788,81.013,81.185,77100.0
2013-07-17 11:00:00,113.27,113.47,113.1,113.12,35800.0,81.185,81.3283,81.0631,81.0775,35800.0
2013-07-17 11:30:00,113.12,113.35,113.03,113.12,41000.0,81.0775,81.2423,81.013,81.0775,41000.0
2013-07-17 12:00:00,113.12,113.43,113.09,113.28,43200.0,81.0775,81.2996,81.056,81.1921,43200.0
2013-07-17 12:30:00,113.26,113.45,113.16,113.29,30900.0,81.1778,81.314,81.1061,81.1993,30900.0
2013-07-17 13:00:00,113.26,113.58,113.26,113.53,55100.0,81.1778,81.4072,81.1778,81.3713,55100.0
2013-07-17 13:30:00,113.53,113.67,113.46,113.67,51400.0,81.3713,81.4717,81.3211,81.4717,51400.0
2013-07-17 14:00:00,113.64,113.89,113.61,113.84,52100.0,81.4502,81.6293,81.4287,81.5935,52100.0
2013-07-17 14:30:00,113.84,113.91,113.73,113.86,79500.0,81.5935,81.6437,81.5147,81.6078,79500.0
2013-07-17 15:00:00,113.84,114.01,113.76,113.92,69000.0,81.5935,81.7154,81.5362,81.6508,69000.0
2013-07-17 15:30:00,113.91,114.08,113.74,114.07,226700.0,81.6437,81.7655,81.5218,81.7584,226700.0
2013-07-18 09:30:00,114.18,114.66,114.07,114.46,96200.0,81.8372,82.1812,81.7584,82.0379,96200.0
2013-07-18 10:00:00,114.46,114.83,114.4,114.78,52700.0,82.0379,82.3031,81.9949,82.2672,52700.0
2013-07-18 10:30:00,114.83,114.83,114.56,114.7,55300.0,82.3031,82.3031,82.1096,82.2099,55300.0
2013-07-18 11:00:00,114.7,114.98,114.59,114.88,56100.0,82.2099,82.4106,82.1311,82.3389,56100.0
2013-07-18 11:30:00,114.87,114.99,114.83,114.98,45200.0,82.3318,82.4178,82.3031,82.4106,45200.0
2013-07-18 12:00:00,114.98,115.25,114.97,115.15,105900.0,82.4106,82.6041,82.4034,82.5324,105900.0
2013-07-18 12:30:00,115.12,115.13,114.68,114.68,117900.0,82.5109,82.5181,82.1956,82.1956,117900.0
2013-07-18 13:00:00,114.68,114.91,114.66,114.83,62600.0,82.1956,82.3604,82.1812,82.3031,62600.0
2013-07-18 13:30:00,114.8,115.06,114.8,115.02,64200.0,82.2816,82.4679,82.2816,82.4393,64200.0
2013-07-18 14:00:00,115.06,115.18,114.97,115.16,58400.0,82.4679,82.5539,82.4034,82.5396,58400.0
2013-07-18 14:30:00,115.15,115.26,115.15,115.26,48100.0,82.5324,82.6113,82.5324,82.6113,48100.0
2013-07-18 15:00:00,115.24,115.33,115.15,115.17,87300.0,82.5969,82.6615,82.5324,82.5468,87300.0
2013-07-18 15:30:00,115.17,115.39,115.06,115.38,137300.0,82.5468,82.7045,82.4679,82.6973,137300.0
2013-07-19 09:30:00,114.98,115.27,114.69,114.98,350100.0,82.4106,82.6184,82.2027,82.4106,350100.0
2013-07-19 10:00:00,115.04,115.34,114.96,115.08,244300.0,82.4536,82.6686,82.3963,82.4823,244300.0
2013-07-19 10:30:00,115.13,115.63,115.05,115.32,110900.0,82.5181,82.8765,82.4608,82.6543,110900.0
2013-07-19 11:00:00,115.33,115.54,115.24,115.44,151900.0,82.6615,82.812,82.5969,82.7403,151900.0
2013-07-19 11:30:00,115.41,115.53,115.03,115.08,88700.0,82.7188,82.8048,82.4464,82.4823,88700.0
2013-07-19 12:00:00,115.09,115.43,115.0,115.31,42600.0,82.4894,82.7331,82.4249,82.6471,42600.0
2013-07-19 12:30:00,115.3,115.3,115.05,115.07,63400.0,82.6399,82.6399,82.4608,82.4751,63400.0
2013-07-19 13:00:00,115.08,115.26,115.04,115.14,41900.0,82.4823,82.6113,82.4536,82.5253,41900.0
2013-07-19 13:30:00,115.16,115.23,115.08,115.2,36000.0,82.5396,82.5898,82.4823,82.5683,36000.0
2013-07-19 14:00:00,115.2,115.34,115.11,115.27,58200.0,82.5683,82.6686,82.5038,82.6184,58200.0
2013-07-19 14:30:00,115.27,115.34,115.14,115.24,93200.0,82.6184,82.6686,82.5253,82.5969,93200.0
2013-07-19 15:00:00,115.21,115.42,115.11,115.4,108500.0,82.5754,82.726,82.5038,82.7116,108500.0
2013-07-19 15:30:00,115.39,115.62,115.39,115.56,192200.0,82.7045,82.8693,82.7045,82.8263,192200.0
2013-07-22 09:30:00,115.8,115.9,115.18,115.5,104200.0,82.9983,83.07,82.5539,82.7833,104200.0
2013-07-22 10:00:00,115.56,115.59,115.35,115.57,78700.0,82.8263,82.8478,82.6758,82.8335,78700.0
2013-07-22 10:30:00,115.57,115.7,115.48,115.61,52500.0,82.8335,82.9266,82.769,82.8621,52500.0
2013-07-22 11:00:00,115.59,115.73,115.51,115.67,46300.0,82.8478,82.9481,82.7905,82.9051,46300.0
2013-07-22 11:30:00,115.69,115.8,115.6,115.62,48700.0,82.9195,82.9983,82.855,82.8693,48700.0
2013-07-22 12:00:00,115.63,115.63,115.32,115.5,47900.0,82.8765,82.8765,82.6543,82.7833,47900.0
2013-07-22 12:30:00,115.49,115.57,115.46,115.46,43700.0,82.7761,82.8335,82.7546,82.7546,43700.0
2013-07-22 13:00:00,115.46,115.53,115.31,115.34,39500.0,82.7546,82.8048,82.6471,82.6686,39500.0
2013-07-22 13:30:00,115.35,115.41,115.28,115.37,38800.0,82.6758,82.7188,82.6256,82.6901,38800.0
2013-07-22 14:00:00,115.38,115.51,115.36,115.38,76000.0,82.6973,82.7905,82.683,82.6973,76000.0
2013-07-22 14:30:00,115.38,115.59,115.38,115.59,134800.0,82.6973,82.8478,82.6973,82.8478,134800.0
2013-07-22 15:00:00,115.6,115.69,115.54,115.67,104000.0,82.855,82.9195,82.812,82.9051,104000.0
2013-07-22 15:30:00,115.66,115.74,115.58,115.65,233600.0,82.898,82.9553,82.8406,82.8908,233600.0
2013-07-23 09:30:00,118.24,119.61,117.2,119.12,435900.0,84.7472,85.7291,84.0018,85.3779,435900.0
2013-07-23 10:00:00,119.09,119.3,118.02,118.12,230600.0,85.3564,85.5069,84.5895,84.6612,230600.0
2013-07-23 10:30:00,118.12,118.25,117.01,118.15,221300.0,84.6612,84.7543,83.8656,84.6827,221300.0
2013-07-23 11:00:00,118.14,118.47,118.0,118.27,149400.0,84.6755,84.912,84.5751,84.7687,149400.0
2013-07-23 11:30:00,118.25,118.44,118.18,118.26,94700.0,84.7543,84.8905,84.7042,84.7615,94700.0
2013-07-23 12:00:00,118.27,118.5,118.15,118.27,144900.0,84.7687,84.9335,84.6827,84.7687,144900.0
2013-07-23 12:30:00,118.26,118.37,118.14,118.31,96500.0,84.7615,84.8403,84.6755,84.7973,96500.0
2013-07-23 13:00:00,118.32,118.53,118.28,118.39,162000.0,84.8045,84.955,84.7758,84.8547,162000.0
2013-07-23 13:30:00,118.35,118.51,118.32,118.38,92700.0,84.826,84.9407,84.8045,84.8475,92700.0
2013-07-23 14:00:00,118.37,118.37,118.02,118.07,163900.0,84.8403,84.8403,84.5895,84.6253,163900.0
2013-07-23 14:30:00,118.07,118.14,117.9,117.98,114200.0,84.6253,84.6755,84.5035,84.5608,114200.0
2013-07-23 15:00:00,117.99,117.99,117.68,117.78,176900.0,84.568,84.568,84.3458,84.4175,176900.0
2013-07-23 15:30:00,117.78,117.93,117.66,117.9,448800.0,84.4175,84.525,84.3315,84.5035,448800.0
2013-07-24 09:30:00,118.57,119.67,118.23,119.43,209100.0,84.9837,85.7721,84.74,85.6001,209100.0
2013-07-24 10:00:00,119.43,120.2,119.3,119.51,243200.0,85.6001,86.152,85.5069,85.6574,243200.0
2013-07-24 10:30:00,119.51,119.81,119.41,119.81,104300.0,85.6574,85.8724,85.5857,85.8724,104300.0
2013-07-24 11:00:00,119.81,120.11,119.68,120.07,154200.0,85.8724,86.0875,85.7793,86.0588,154200.0
2013-07-24 11:30:00,120.08,120.38,119.7,119.95,228900.0,86.066,86.281,85.7936,85.9728,228900.0
2013-07-24 12:00:00,119.93,119.93,119.23,119.26,61400.0,85.9584,85.9584,85.4567,85.4782,61400.0
2013-07-24 12:30:00,119.27,119.32,118.95,119.01,86800.0,85.4854,85.5212,85.256,85.299,86800.0
2013-07-24 13:00:00,119.03,119.11,118.59,118.96,149700.0,85.3134,85.3707,84.998,85.2632,149700.0
2013-07-24 13:30:00,118.95,119.1,118.82,119.02,118800.0,85.256,85.3636,85.1629,85.3062,118800.0
2013-07-24 14:00:00,119.05,119.22,118.83,119.18,193200.0,85.3277,85.4496,85.17,85.4209,193200.0
2013-07-24 14:30:00,119.15,119.23,118.9,119.22,134800.0,85.3994,85.4567,85.2202,85.4496,134800.0
2013-07-24 15:00:00,119.2,119.2,118.91,119.12,127200.0,85.4352,85.4352,85.2274,85.3779,127200.0
2013-07-24 15:30:00,119.11,119.19,118.88,119.12,301400.0,85.3707,85.4281,85.2059,85.3779,301400.0
2013-07-25 09:30:00,117.7,118.8,117.3,118.38,509000.0,84.3601,85.1485,84.0734,84.8475,509000.0
2013-07-25 10:00:00,118.38,118.76,118.24,118.39,203600.0,84.8475,85.1199,84.7472,84.8547,203600.0
2013-07-25 10:30:00,118.41,118.56,118.04,118.42,166600.0,84.869,84.9765,84.6038,84.8762,166600.0
2013-07-25 11:00:00,118.41,118.55,118.28,118.28,139400.0,84.869,84.9693,84.7758,84.7758,139400.0
2013-07-25 11:30:00,118.28,118.68,118.26,118.66,176800.0,84.7758,85.0625,84.7615,85.0482,176800.0
2013-07-25 12:00:00,118.65,119.0,118.52,118.91,108200.0,85.041,85.2919,84.9478,85.2274,108200.0
2013-07-25 12:30:00,118.91,119.0,118.8,118.99,127000.0,85.2274,85.2919,85.1485,85.2847,127000.0
2013-07-25 13:00:00,118.99,119.39,118.99,119.2,135000.0,85.2847,85.5714,85.2847,85.4352,135000.0
2013-07-25 13:30:00,119.2,119.44,119.18,119.35,98200.0,85.4352,85.6072,85.4209,85.5427,98200.0
2013-07-25 14:00:00,119.34,119.4,119.16,119.27,129400.0,85.5356,85.5786,85.4066,85.4854,129400.0
2013-07-25 14:30:00,119.26,119.45,119.18,119.28,107700.0,85.4782,85.6144,85.4209,85.4926,107700.0
2013-07-25 15:00:00,119.27,119.44,119.19,119.3,225800.0,85.4854,85.6072,85.4281,85.5069,225800.0
2013-07-25 15:30:00,119.29,119.52,119.13,119.5,551700.0,85.4997,85.6646,85.3851,85.6502,551700.0
2013-07-26 09:30:00,119.0,119.84,118.81,119.82,263100.0,85.2919,85.8939,85.1557,85.8796,263100.0
2013-07-26 10:00:00,119.81,119.91,119.53,119.69,104200.0,85.8724,85.9441,85.6718,85.7864,104200.0
2013-07-26 10:30:00,119.67,119.74,119.2,119.42,145400.0,85.7721,85.8223,85.4352,85.5929,145400.0
2013-07-26 11:00:00,119.43,119.56,119.16,119.47,103800.0,85.6001,85.6933,85.4066,85.6287,103800.0
2013-07-26 11:30:00,119.48,119.68,119.39,119.59,57700.0,85.6359,85.7793,85.5714,85.7148,57700.0
2013-07-26 12:00:00,119.59,119.88,119.45,119.8,62100.0,85.7148,85.9226,85.6144,85.8653,62100.0
2013-07-26 12:30:00,119.81,119.97,119.8,119.84,50100.0,85.8724,85.9871,85.8653,85.8939,50100.0
2013-07-26 13:00:00,119.85,120.05,119.81,119.93,117700.0,85.9011,86.0445,85.8724,85.9584,117700.0
2013-07-26 13:30:00,119.95,120.0,119.73,119.74,78500.0,85.9728,86.0086,85.8151,85.8223,78500.0
2013-07-26 14:00:00,119.72,119.73,119.46,119.5,115000.0,85.8079,85.8151,85.6216,85.6502,115000.0
2013-07-26 14:30:00,119.5,119.62,119.48,119.58,66300.0,85.6502,85.7363,85.6359,85.7076,66300.0
2013-07-26 15:00:00,119.58,119.85,119.58,119.75,105100.0,85.7076,85.9011,85.7076,85.8294,105100.0
2013-07-26 15:30:00,119.74,120.05,119.69,120.01,253400.0,85.8223,86.0445,85.7864,86.0158,253400.0
2013-07-29 09:30:00,118.79,119.84,118.78,119.84,204400.0,85.1414,85.8939,85.1342,85.8939,204400.0
2013-07-29 10:00:00,119.79,120.23,119.71,120.2,122800.0,85.8581,86.1735,85.8008,86.152,122800.0
2013-07-29 10:30:00,120.21,120.39,120.03,120.32,90900.0,86.1591,86.2881,86.0301,86.238,90900.0
2013-07-29 11:00:00,120.32,120.35,120.03,120.15,72200.0,86.238,86.2595,86.0301,86.1161,72200.0
2013-07-29 11:30:00,120.14,120.15,119.94,119.96,36400.0,86.109,86.1161,85.9656,85.9799,36400.0
2013-07-29 12:00:00,119.95,120.17,119.79,119.81,59000.0,85.9728,86.1305,85.8581,85.8724,59000.0
2013-07-29 12:30:00,119.79,120.2,119.78,120.19,49400.0,85.8581,86.152,85.8509,86.1448,49400.0
2013-07-29 13:00:00,120.18,120.28,120.04,120.08,74700.0,86.1376,86.2093,86.0373,86.066,74700.0
2013-07-29 13:30:00,120.05,120.29,120.03,120.27,59100.0,86.0445,86.2165,86.0301,86.2021,59100.0
2013-07-29 14:00:00,120.27,120.33,120.16,120.19,59000.0,86.2021,86.2451,86.1233,86.1448,59000.0
2013-07-29 14:30:00,120.19,120.31,120.01,120.02,168300.0,86.1448,86.2308,86.0158,86.023,168300.0
2013-07-29 15:00:00,120.01,120.2,120.0,120.13,194500.0,86.0158,86.152,86.0086,86.1018,194500.0
2013-07-29 15:30:00,120.11,120.25,119.89,120.04,319700.0,86.0875,86.1878,85.9298,86.0373,319700.0
2013-07-30 09:30:00,120.52,120.81,120.0,120.78,160900.0,86.3813,86.5892,86.0086,86.5677,160900.0
2013-07-30 10:00:00,120.71,120.92,120.66,120.83,90700.0,86.5175,86.668,86.4817,86.6035,90700.0
2013-07-30 10:30:00,120.83,120.92,120.14,120.18,195800.0,86.6035,86.668,86.109,86.1376,195800.0
2013-07-30 11:00:00,120.17,120.42,120.15,120.36,110800.0,86.1305,86.3096,86.1161,86.2666,110800.0
2013-07-30 11:30:00,120.36,120.54,120.29,120.42,93700.0,86.2666,86.3957,86.2165,86.3096,93700.0
2013-07-30 12:00:00,120.43,120.49,119.89,119.96,100200.0,86.3168,86.3598,85.9298,85.9799,100200.0
2013-07-30 12:30:00,119.99,120.16,119.99,120.08,67900.0,86.0015,86.1233,86.0015,86.066,67900.0
2013-07-30 13:00:00,120.08,120.13,119.58,119.67,98100.0,86.066,86.1018,85.7076,85.7721,98100.0
2013-07-30 13:30:00,119.69,119.84,119.48,119.82,111200.0,85.7864,85.8939,85.6359,85.8796,111200.0
2013-07-30 14:00:00,119.82,120.0,119.74,119.97,89300.0,85.8796,86.0086,85.8223,85.9871,89300.0
2013-07-30 14:30:00,119.97,120.16,119.95,119.98,104700.0,85.9871,86.1233,85.9728,85.9943,104700.0
2013-07-30 15:00:00,120.0,120.28,119.92,120.26,84200.0,86.0086,86.2093,85.9513,86.195,84200.0
2013-07-30 15:30:00,120.26,120.28,120.1,120.11,187500.0,86.195,86.2093,86.0803,86.0875,187500.0
2013-07-31 09:30:00,120.44,120.92,120.27,120.7,188900.0,86.324,86.668,86.2021,86.5103,188900.0
2013-07-31 10:00:00,120.66,121.21,120.57,121.18,164000.0,86.4817,86.8759,86.4172,86.8544,164000.0
2013-07-31 10:30:00,121.18,121.57,120.8,120.81,162100.0,86.8544,87.1339,86.582,86.5892,162100.0
2013-07-31 11:00:00,120.82,120.95,120.16,120.19,166600.0,86.5963,86.6895,86.1233,86.1448,166600.0
2013-07-31 11:30:00,120.18,120.2,119.95,119.96,92200.0,86.1376,86.152,85.9728,85.9799,92200.0
2013-07-31 12:00:00,119.95,120.04,119.82,119.94,67600.0,85.9728,86.0373,85.8796,85.9656,67600.0
2013-07-31 12:30:00,119.94,119.97,119.39,119.39,69400.0,85.9656,85.9871,85.5714,85.5714,69400.0
2013-07-31 13:00:00,119.4,119.59,119.32,119.56,49700.0,85.5786,85.7148,85.5212,85.6933,49700.0
2013-07-31 13:30:00,119.53,119.91,119.5,119.9,63900.0,85.6718,85.9441,85.6502,85.9369,63900.0
2013-07-31 14:00:00,119.89,120.17,119.7,120.1,78700.0,85.9298,86.1305,85.7936,86.0803,78700.0
2013-07-31 14:30:00,120.1,120.66,120.1,120.6,83200.0,86.0803,86.4817,86.0803,86.4387,83200.0
2013-07-31 15:00:00,120.59,120.59,120.16,120.56,165200.0,86.4315,86.4315,86.1233,86.41,165200.0
2013-07-31 15:30:00,120.56,120.56,120.0,120.15,265600.0,86.41,86.41,86.0086,86.1161,265600.0
2013-08-01 09:30:00,120.76,121.77,120.75,121.57,141800.0,86.5533,87.2772,86.5462,87.1339,141800.0
2013-08-01 10:00:00,121.62,122.0,121.62,121.81,111800.0,87.1697,87.4421,87.1697,87.3059,111800.0
2013-08-01 10:30:00,121.76,121.87,121.45,121.75,144100.0,87.2701,87.3489,87.0479,87.2629,144100.0
2013-08-01 11:00:00,121.73,121.8,121.59,121.64,76800.0,87.2486,87.2987,87.1482,87.1841,76800.0
2013-08-01 11:30:00,121.64,121.7,121.57,121.61,72100.0,87.1841,87.2271,87.1339,87.1626,72100.0
2013-08-01 12:00:00,121.63,121.83,121.57,121.82,58800.0,87.1769,87.3203,87.1339,87.3131,58800.0
2013-08-01 12:30:00,121.82,121.94,121.65,121.93,42500.0,87.3131,87.3991,87.1912,87.3919,42500.0
2013-08-01 13:00:00,121.94,122.0,121.8,121.89,43900.0,87.3991,87.4421,87.2987,87.3633,43900.0
2013-08-01 13:30:00,121.88,121.98,121.82,121.94,55300.0,87.3561,87.4278,87.3131,87.3991,55300.0
2013-08-01 14:00:00,121.95,122.0,121.88,121.95,66400.0,87.4063,87.4421,87.3561,87.4063,66400.0
2013-08-01 14:30:00,121.96,122.17,121.95,122.07,78000.0,87.4134,87.5639,87.4063,87.4923,78000.0
2013-08-01 15:00:00,122.06,122.11,121.91,122.02,65100.0,87.4851,87.5209,87.3776,87.4564,65100.0
2013-08-01 15:30:00,122.0,122.24,121.98,122.21,184900.0,87.4421,87.6141,87.4278,87.5926,184900.0
2013-08-02 09:30:00,123.12,123.38,121.94,123.09,207800.0,88.2448,88.4312,87.3991,88.2233,207800.0
2013-08-02 10:00:00,123.07,123.53,123.05,123.43,145300.0,88.209,88.5387,88.1947,88.467,145300.0
2013-08-02 10:30:00,123.39,123.62,123.31,123.43,77100.0,88.4384,88.6032,88.381,88.467,77100.0
2013-08-02 11:00:00,123.45,123.72,123.24,123.7,105400.0,88.4814,88.6749,88.3309,88.6606,105400.0
2013-08-02 11:30:00,123.7,124.08,123.69,123.99,130300.0,88.6606,88.9329,88.6534,88.8684,130300.0
2013-08-02 12:00:00,123.99,124.06,123.76,123.8,147000.0,88.8684,88.9186,88.7036,88.7322,147000.0
2013-08-02 12:30:00,123.8,123.85,123.33,123.41,87500.0,88.7322,88.7681,88.3954,88.4527,87500.0
2013-08-02 13:00:00,123.42,123.42,123.03,123.3,67700.0,88.4599,88.4599,88.1803,88.3739,67700.0
2013-08-02 13:30:00,123.29,123.37,123.12,123.24,51000.0,88.3667,88.424,88.2448,88.3309,51000.0
2013-08-02 14:00:00,123.25,123.44,123.16,123.37,99600.0,88.338,88.4742,88.2735,88.424,99600.0
2013-08-02 14:30:00,123.4,123.57,123.34,123.57,83400.0,88.4455,88.5674,88.4025,88.5674,83400.0
2013-08-02 15:00:00,123.57,123.57,123.38,123.52,165100.0,88.5674,88.5674,88.4312,88.5315,165100.0
2013-08-02 15:30:00,123.52,123.78,123.48,123.74,298100.0,88.5315,88.7179,88.5029,88.6892,298100.0
2013-08-05 09:30:00,123.55,123.85,123.23,123.68,106200.0,88.553,88.7681,88.3237,88.6462,106200.0
2013-08-05 10:00:00,123.69,124.09,123.58,124.07,140000.0,88.6534,88.9401,88.5745,88.9257,140000.0
2013-08-05 10:30:00,124.08,124.63,124.07,124.53,102600.0,88.9329,89.3271,88.9257,89.2554,102600.0
2013-08-05 11:00:00,124.51,124.57,124.19,124.25,125300.0,89.2411,89.2841,89.0118,89.0548,125300.0
2013-08-05 11:30:00,124.29,124.32,123.95,123.95,52200.0,89.0834,89.1049,88.8397,88.8397,52200.0
2013-08-05 12:00:00,123.96,124.15,123.81,124.04,32000.0,88.8469,88.9831,88.7394,88.9042,32000.0
2013-08-05 12:30:00,124.06,124.21,123.93,124.13,95500.0,88.9186,89.0261,88.8254,88.9687,95500.0
2013-08-05 13:00:00,124.12,124.14,123.91,124.08,37200.0,88.9616,88.9759,88.8111,88.9329,37200.0
2013-08-05 13:30:00,124.09,124.15,123.95,124.13,45900.0,88.9401,88.9831,88.8397,88.9687,45900.0
2013-08-05 14:00:00,124.13,124.18,124.01,124.12,55600.0,88.9687,89.0046,88.8827,88.9616,55600.0
2013-08-05 14:30:00,124.13,124.28,124.05,124.27,57300.0,88.9687,89.0763,88.9114,89.0691,57300.0
2013-08-05 15:00:00,124.24,124.32,124.1,124.28,99800.0,89.0476,89.1049,88.9472,89.0763,99800.0
2013-08-05 15:30:00,124.27,124.29,124.06,124.13,153800.0,89.0691,89.0834,88.9186,88.9687,153800.0
2013-08-06 09:30:00,124.04,124.53,123.88,124.44,172400.0,88.9042,89.2554,88.7896,89.1909,172400.0
2013-08-06 10:00:00,124.43,124.52,124.15,124.17,114500.0,89.1838,89.2483,88.9831,88.9974,114500.0
2013-08-06 10:30:00,124.18,124.26,123.96,124.12,133300.0,89.0046,89.0619,88.8469,88.9616,133300.0
2013-08-06 11:00:00,124.1,124.2,123.96,124.17,142000.0,88.9472,89.0189,88.8469,88.9974,142000.0
2013-08-06 11:30:00,124.19,124.3,124.12,124.27,97900.0,89.0118,89.0906,88.9616,89.0691,97900.0
2013-08-06 12:00:00,124.26,124.34,123.95,123.99,98900.0,89.0619,89.1193,88.8397,88.8684,98900.0
2013-08-06 12:30:00,124.0,124.12,123.87,124.1,46300.0,88.8756,88.9616,88.7824,88.9472,46300.0
2013-08-06 13:00:00,124.1,124.21,123.99,124.12,45600.0,88.9472,89.0261,88.8684,88.9616,45600.0
2013-08-06 13:30:00,124.12,124.21,124.1,124.12,41700.0,88.9616,89.0261,88.9472,88.9616,41700.0
2013-08-06 14:00:00,124.14,124.31,124.12,124.28,141400.0,88.9759,89.0978,88.9616,89.0763,141400.0
2013-08-06 14:30:00,124.28,124.37,124.16,124.2,151200.0,89.0763,89.1408,88.9903,89.0189,151200.0
2013-08-06 15:00:00,124.21,124.28,124.13,124.21,90500.0,89.0261,89.0763,88.9687,89.0261,90500.0
2013-08-06 15:30:00,124.22,124.33,124.0,124.25,211100.0,89.0333,89.1121,88.8756,89.0548,211100.0
2013-08-07 09:30:00,124.0,124.4,123.76,123.94,77500.0,88.8756,89.1623,88.7036,88.8326,77500.0
2013-08-07 10:00:00,123.91,124.36,123.7,124.25,110000.0,88.8111,89.1336,88.6606,89.0548,110000.0
2013-08-07 10:30:00,124.25,124.37,124.13,124.14,107900.0,89.0548,89.1408,88.9687,88.9759,107900.0
2013-08-07 11:00:00,124.16,124.26,124.11,124.14,93800.0,88.9903,89.0619,88.9544,88.9759,93800.0
2013-08-07 11:30:00,124.14,124.23,124.04,124.04,52500.0,88.9759,89.0404,88.9042,88.9042,52500.0
2013-08-07 12:00:00,124.04,124.18,124.01,124.13,55600.0,88.9042,89.0046,88.8827,88.9687,55600.0
2013-08-07 12:30:00,124.13,124.27,124.07,124.21,45600.0,88.9687,89.0691,88.9257,89.0261,45600.0
2013-08-07 13:00:00,124.22,124.38,124.22,124.33,51200.0,89.0333,89.1479,89.0333,89.1121,51200.0
2013-08-07 13:30:00,124.35,124.37,124.2,124.36,40800.0,89.1264,89.1408,89.0189,89.1336,40800.0
2013-08-07 14:00:00,124.37,124.39,124.13,124.22,85300.0,89.1408,89.1551,88.9687,89.0333,85300.0
2013-08-07 14:30:00,124.21,124.53,124.1,124.47,204500.0,89.0261,89.2554,88.9472,89.2124,204500.0
2013-08-07 15:00:00,124.48,124.7,124.47,124.5,142200.0,89.2196,89.3773,89.2124,89.2339,142200.0
2013-08-07 15:30:00,124.51,124.58,124.36,124.54,224400.0,89.2411,89.2913,89.1336,89.2626,224400.0
2013-08-08 09:30:00,125.0,125.0,124.15,124.49,267800.0,89.5923,89.5923,88.9831,89.2268,267800.0
2013-08-08 10:00:00,124.48,124.69,124.23,124.42,59700.0,89.2196,89.3701,89.0404,89.1766,59700.0
2013-08-08 10:30:00,124.42,124.42,123.81,124.04,112400.0,89.1766,89.1766,88.7394,88.9042,112400.0
2013-08-08 11:00:00,124.02,124.32,123.89,124.04,59800.0,88.8899,89.1049,88.7967,88.9042,59800.0
2013-08-08 11:30:00,124.07,124.25,124.0,124.24,71100.0,88.9257,89.0548,88.8756,89.0476,71100.0
2013-08-08 12:00:00,124.24,124.48,124.2,124.47,102000.0,89.0476,89.2196,89.0189,89.2124,102000.0
2013-08-08 12:30:00,124.48,124.9,124.47,124.88,56100.0,89.2196,89.5206,89.2124,89.5063,56100.0
2013-08-08 13:00:00,124.88,125.0,124.75,124.89,53700.0,89.5063,89.5923,89.4131,89.5135,53700.0
2013-08-08 13:30:00,124.91,124.91,124.65,124.69,47600.0,89.5278,89.5278,89.3415,89.3701,47600.0
2013-08-08 14:00:00,124.75,124.96,124.75,124.95,47500.0,89.4131,89.5636,89.4131,89.5565,47500.0
2013-08-08 14:30:00,124.95,124.97,124.67,124.72,61000.0,89.5565,89.5708,89.3558,89.3916,61000.0
2013-08-08 15:00:00,124.73,124.81,124.47,124.58,101800.0,89.3988,89.4561,89.2124,89.2913,101800.0
2013-08-08 15:30:00,124.59,124.83,124.58,124.65,163500.0,89.2984,89.4705,89.2913,89.3415,163500.0
2013-08-09 09:30:00,124.51,124.7,124.06,124.13,94900.0,89.2411,89.3773,88.9186,88.9687,94900.0
2013-08-09 10:00:00,124.2,124.2,123.6,123.92,91700.0,89.0189,89.0189,88.5889,88.8182,91700.0
2013-08-09 10:30:00,123.89,124.35,123.82,124.12,98600.0,88.7967,89.1264,88.7466,88.9616,98600.0
2013-08-09 11:00:00,124.11,124.28,123.8,123.85,67800.0,88.9544,89.0763,88.7322,88.7681,67800.0
2013-08-09 11:30:00,123.84,124.17,123.75,124.1,87100.0,88.7609,88.9974,88.6964,88.9472,87100.0
2013-08-09 12:00:00,124.08,124.23,123.84,124.03,81500.0,88.9329,89.0404,88.7609,88.8971,81500.0
2013-08-09 12:30:00,124.01,124.16,123.98,124.0,73500.0,88.8827,88.9903,88.8612,88.8756,73500.0
2013-08-09 13:00:00,124.01,124.38,123.98,124.38,42700.0,88.8827,89.1479,88.8612,89.1479,42700.0
2013-08-09 13:30:00,124.39,124.44,124.21,124.35,164500.0,89.1551,89.1909,89.0261,89.1264,164500.0
2013-08-09 14:00:00,124.34,124.44,124.18,124.44,79900.0,89.1193,89.1909,89.0046,89.1909,79900.0
2013-08-09 14:30:00,124.43,124.5,124.17,124.19,95100.0,89.1838,89.2339,88.9974,89.0118,95100.0
2013-08-09 15:00:00,124.19,124.23,124.04,124.04,122000.0,89.0118,89.0404,88.9042,88.9042,122000.0
2013-08-09 15:30:00,124.05,124.19,123.88,123.98,141600.0,88.9114,89.0118,88.7896,88.8612,141600.0
2013-08-12 09:30:00,123.74,124.18,123.25,123.7,193800.0,88.6892,89.0046,88.338,88.6606,193800.0
2013-08-12 10:00:00,123.65,123.89,123.49,123.52,80700.0,88.6247,88.7967,88.51,88.5315,80700.0
2013-08-12 10:30:00,123.53,123.99,123.49,123.73,107900.0,88.5387,88.8684,88.51,88.6821,107900.0
2013-08-12 11:00:00,123.76,123.78,123.44,123.73,85800.0,88.7036,88.7179,88.4742,88.6821,85800.0
2013-08-12 11:30:00,123.73,123.81,123.48,123.7,71300.0,88.6821,88.7394,88.5029,88.6606,71300.0
2013-08-12 12:00:00,123.7,123.76,123.52,123.59,69200.0,88.6606,88.7036,88.5315,88.5817,69200.0
2013-08-12 12:30:00,123.58,123.7,123.47,123.7,47700.0,88.5745,88.6606,88.4957,88.6606,47700.0
2013-08-12 13:00:00,123.69,123.72,123.42,123.51,54500.0,88.6534,88.6749,88.4599,88.5244,54500.0
2013-08-12 13:30:00,123.52,123.54,123.39,123.44,32400.0,88.5315,88.5459,88.4384,88.4742,32400.0
2013-08-12 14:00:00,123.45,123.45,123.16,123.37,109500.0,88.4814,88.4814,88.2735,88.424,109500.0
2013-08-12 14:30:00,123.37,123.38,123.21,123.26,73700.0,88.424,88.4312,88.3093,88.3452,73700.0
2013-08-12 15:00:00,123.28,123.31,123.09,123.22,89400.0,88.3595,88.381,88.2233,88.3165,89400.0
2013-08-12 15:30:00,123.22,123.25,122.98,122.99,258800.0,88.3165,88.338,88.1445,88.1517,258800.0
2013-08-13 09:30:00,123.27,124.15,123.15,123.36,161300.0,88.3524,88.9831,88.2663,88.4169,161300.0
2013-08-13 10:00:00,123.38,123.48,123.05,123.34,135600.0,88.4312,88.5029,88.1947,88.4025,135600.0
2013-08-13 10:30:00,123.34,123.38,123.0,123.13,100600.0,88.4025,88.4312,88.1588,88.252,100600.0
2013-08-13 11:00:00,123.12,123.35,123.09,123.32,81400.0,88.2448,88.4097,88.2233,88.3882,81400.0
2013-08-13 11:30:00,123.32,123.66,123.32,123.5,100000.0,88.3882,88.6319,88.3882,88.5172,100000.0
2013-08-13 12:00:00,123.47,123.73,123.28,123.67,88100.0,88.4957,88.6821,88.3595,88.639,88100.0
2013-08-13 12:30:00,123.68,123.96,123.67,123.86,96600.0,88.6462,88.8469,88.639,88.7752,96600.0
2013-08-13 13:00:00,123.86,124.23,123.73,124.19,49200.0,88.7752,89.0404,88.6821,89.0118,49200.0
2013-08-13 13:30:00,124.18,124.23,124.12,124.19,172200.0,89.0046,89.0404,88.9616,89.0118,172200.0
2013-08-13 14:00:00,124.18,124.3,124.13,124.26,71200.0,89.0046,89.0906,88.9687,89.0619,71200.0
2013-08-13 14:30:00,124.25,124.25,124.02,124.14,81900.0,89.0548,89.0548,88.8899,88.9759,81900.0
2013-08-13 15:00:00,124.16,124.16,123.93,123.95,98600.0,88.9903,88.9903,88.8254,88.8397,98600.0
2013-08-13 15:30:00,123.94,124.11,123.87,124.09,156400.0,88.8326,88.9544,88.7824,88.9401,156400.0
2013-08-14 09:30:00,124.0,124.27,123.56,124.11,131000.0,88.8756,89.0691,88.5602,88.9544,131000.0
2013-08-14 10:00:00,124.11,124.22,123.81,124.09,73400.0,88.9544,89.0333,88.7394,88.9401,73400.0
2013-08-14 10:30:00,124.1,124.28,123.53,123.53,138700.0,88.9472,89.0763,88.5387,88.5387,138700.0
2013-08-14 11:00:00,123.56,123.57,123.35,123.49,57300.0,88.5602,88.5674,88.4097,88.51,57300.0
2013-08-14 11:30:00,123.47,123.63,123.39,123.53,52400.0,88.4957,88.6104,88.4384,88.5387,52400.0
2013-08-14 12:00:00,123.55,123.7,123.42,123.65,50100.0,88.553,88.6606,88.4599,88.6247,50100.0
2013-08-14 12:30:00,123.69,123.78,123.59,123.68,80700.0,88.6534,88.7179,88.5817,88.6462,80700.0
2013-08-14 13:00:00,123.68,123.89,123.59,123.83,44900.0,88.6462,88.7967,88.5817,88.7537,44900.0
2013-08-14 13:30:00,123.76,123.8,123.51,123.68,54400.0,88.7036,88.7322,88.5244,88.6462,54400.0
2013-08-14 14:00:00,123.71,123.84,123.43,123.63,58900.0,88.6677,88.7609,88.467,88.6104,58900.0
2013-08-14 14:30:00,123.58,123.7,123.44,123.56,49000.0,88.5745,88.6606,88.4742,88.5602,49000.0
2013-08-14 15:00:00,123.55,123.8,123.42,123.68,69200.0,88.553,88.7322,88.4599,88.6462,69200.0
2013-08-14 15:30:00,123.68,123.75,123.58,123.62,94800.0,88.6462,88.6964,88.5745,88.6032,94800.0
2013-08-15 09:30:00,123.0,123.36,122.5,122.99,180600.0,88.1588,88.4169,87.8005,88.1517,180600.0
2013-08-15 10:00:00,122.92,123.01,122.42,122.52,87500.0,88.1015,88.166,87.7431,87.8148,87500.0
2013-08-15 10:30:00,122.5,122.64,122.25,122.44,106600.0,87.8005,87.9008,87.6213,87.7575,106600.0
2013-08-15 11:00:00,122.44,122.93,122.4,122.86,71000.0,87.7575,88.1087,87.7288,88.0585,71000.0
2013-08-15 11:30:00,122.86,122.88,122.67,122.67,44800.0,88.0585,88.0728,87.9223,87.9223,44800.0
2013-08-15 12:00:00,122.66,122.87,122.64,122.69,62900.0,87.9151,88.0657,87.9008,87.9366,62900.0
2013-08-15 12:30:00,122.7,122.8,122.49,122.52,57500.0,87.9438,88.0155,87.7933,87.8148,57500.0
2013-08-15 13:00:00,122.52,122.55,122.19,122.26,60800.0,87.8148,87.8363,87.5783,87.6284,60800.0
2013-08-15 13:30:00,122.28,122.42,122.15,122.19,74700.0,87.6428,87.7431,87.5496,87.5783,74700.0
2013-08-15 14:00:00,122.19,122.38,121.83,122.36,71800.0,87.5783,87.7145,87.3203,87.7001,71800.0
2013-08-15 14:30:00,122.38,122.58,122.38,122.4,62700.0,87.7145,87.8578,87.7145,87.7288,62700.0
2013-08-15 15:00:00,122.42,122.48,122.19,122.21,60900.0,87.7431,87.7861,87.5783,87.5926,60900.0
2013-08-15 15:30:00,122.21,122.37,122.08,122.12,148300.0,87.5926,87.7073,87.4994,87.5281,148300.0
2013-08-16 09:30:00,121.83,122.78,121.7,122.25,230000.0,87.3203,88.0012,87.2271,87.6213,230000.0
2013-08-16 10:00:00,122.26,122.58,121.98,122.14,110200.0,87.6284,87.8578,87.4278,87.5424,110200.0
2013-08-16 10:30:00,122.2,122.41,122.08,122.28,64600.0,87.5854,87.736,87.4994,87.6428,64600.0
2013-08-16 11:00:00,122.27,122.32,121.79,121.93,86200.0,87.6356,87.6715,87.2916,87.3919,86200.0
2013-08-16 11:30:00,121.87,122.45,121.87,122.31,51900.0,87.3489,87.7646,87.3489,87.6643,51900.0
2013-08-16 12:00:00,122.31,122.36,122.11,122.15,35700.0,87.6643,87.7001,87.5209,87.5496,35700.0
2013-08-16 12:30:00,122.17,122.38,122.11,122.25,38100.0,87.5639,87.7145,87.5209,87.6213,38100.0
2013-08-16 13:00:00,122.27,122.3,122.0,122.04,40500.0,87.6356,87.6571,87.4421,87.4708,40500.0
2013-08-16 13:30:00,122.04,122.34,122.02,122.34,69100.0,87.4708,87.6858,87.4564,87.6858,69100.0
2013-08-16 14:00:00,122.35,122.47,122.1,122.35,60400.0,87.693,87.779,87.5138,87.693,60400.0
2013-08-16 14:30:00,122.35,122.45,122.16,122.44,65000.0,87.693,87.7646,87.5568,87.7575,65000.0
2013-08-16 15:00:00,122.43,122.57,122.37,122.42,50700.0,87.7503,87.8506,87.7073,87.7431,50700.0
2013-08-16 15:30:00,122.42,122.58,122.18,122.18,226600.0,87.7431,87.8578,87.5711,87.5711,226600.0
2013-08-19 09:30:00,121.75,122.26,121.25,122.23,147900.0,87.2629,87.6284,86.9045,87.6069,147900.0
2013-08-19 10:00:00,122.2,122.34,121.83,121.99,117400.0,87.5854,87.6858,87.3203,87.4349,117400.0
2013-08-19 10:30:00,121.96,122.31,121.76,121.96,129800.0,87.4134,87.6643,87.2701,87.4134,129800.0
2013-08-19 11:00:00,121.96,122.08,121.83,122.06,105600.0,87.4134,87.4994,87.3203,87.4851,105600.0
2013-08-19 11:30:00,122.0,122.26,121.91,121.93,95900.0,87.4421,87.6284,87.3776,87.3919,95900.0
2013-08-19 12:00:00,121.89,122.39,121.89,122.3,70300.0,87.3633,87.7216,87.3633,87.6571,70300.0
2013-08-19 12:30:00,122.3,122.58,122.26,122.58,68300.0,87.6571,87.8578,87.6284,87.8578,68300.0
2013-08-19 13:00:00,122.56,122.57,122.31,122.35,40800.0,87.8435,87.8506,87.6643,87.693,40800.0
2013-08-19 13:30:00,122.33,122.41,122.16,122.35,58000.0,87.6786,87.736,87.5568,87.693,58000.0
2013-08-19 14:00:00,122.34,122.38,122.12,122.2,42100.0,87.6858,87.7145,87.5281,87.5854,42100.0
2013-08-19 14:30:00,122.21,122.21,122.0,122.09,47400.0,87.5926,87.5926,87.4421,87.5066,47400.0
2013-08-19 15:00:00,122.08,122.3,121.91,122.18,63000.0,87.4994,87.6571,87.3776,87.5711,63000.0
2013-08-19 15:30:00,122.18,122.25,121.82,121.88,122700.0,87.5711,87.6213,87.3131,87.3561,122700.0
2013-08-20 09:30:00,121.92,122.97,121.92,122.84,110800.0,87.3848,88.1373,87.3848,88.0442,110800.0
2013-08-20 10:00:00,122.87,123.13,122.68,122.84,109700.0,88.0657,88.252,87.9295,88.0442,109700.0
2013-08-20 10:30:00,122.86,123.03,122.85,122.95,72000.0,88.0585,88.1803,88.0513,88.123,72000.0
2013-08-20 11:00:00,122.96,123.31,122.96,123.2,82000.0,88.1302,88.381,88.1302,88.3022,82000.0
2013-08-20 11:30:00,123.23,123.74,123.23,123.74,132700.0,88.3237,88.6892,88.3237,88.6892,132700.0
2013-08-20 12:00:00,123.71,123.82,123.64,123.81,66500.0,88.6677,88.7466,88.6175,88.7394,66500.0
2013-08-20 12:30:00,123.81,123.86,123.67,123.85,64300.0,88.7394,88.7752,88.639,88.7681,64300.0
2013-08-20 13:00:00,123.85,123.97,123.49,123.51,231700.0,88.7681,88.8541,88.51,88.5244,231700.0
2013-08-20 13:30:00,123.53,123.61,123.44,123.45,34500.0,88.5387,88.596,88.4742,88.4814,34500.0
2013-08-20 14:00:00,123.45,123.55,123.28,123.3,82600.0,88.4814,88.553,88.3595,88.3739,82600.0
2013-08-20 14:30:00,123.28,123.36,123.0,123.0,63500.0,88.3595,88.4169,88.1588,88.1588,63500.0
2013-08-20 15:00:00,122.99,123.1,122.87,122.89,100500.0,88.1517,88.2305,88.0657,88.08,100500.0
2013-08-20 15:30:00,122.89,122.94,122.41,122.41,242300.0,88.08,88.1158,87.736,87.736,242300.0
2013-08-21 09:30:00,122.19,122.86,121.87,122.63,200200.0,87.5783,88.0585,87.3489,87.8936,200200.0
2013-08-21 10:00:00,122.64,123.11,122.54,123.0,75600.0,87.9008,88.2377,87.8291,88.1588,75600.0
2013-08-21 10:30:00,123.02,123.34,122.96,123.17,133000.0,88.1732,88.4025,88.1302,88.2807,133000.0
2013-08-21 11:00:00,123.14,123.36,123.05,123.24,62000.0,88.2592,88.4169,88.1947,88.3309,62000.0
2013-08-21 11:30:00,123.26,123.44,123.03,123.12,109800.0,88.3452,88.4742,88.1803,88.2448,109800.0
2013-08-21 12:00:00,123.12,123.44,123.06,123.43,41300.0,88.2448,88.4742,88.2018,88.467,41300.0
2013-08-21 12:30:00,123.42,123.66,123.38,123.62,60900.0,88.4599,88.6319,88.4312,88.6032,60900.0
2013-08-21 13:00:00,123.61,123.88,123.49,123.81,66700.0,88.596,88.7896,88.51,88.7394,66700.0
2013-08-21 13:30:00,123.82,123.85,123.59,123.77,43200.0,88.7466,88.7681,88.5817,88.7107,43200.0
2013-08-21 14:00:00,123.76,123.76,123.1,123.47,136200.0,88.7036,88.7036,88.2305,88.4957,136200.0
2013-08-21 14:30:00,123.45,123.93,123.45,123.68,65300.0,88.4814,88.8254,88.4814,88.6462,65300.0
2013-08-21 15:00:00,123.68,123.75,123.47,123.53,107200.0,88.6462,88.6964,88.4957,88.5387,107200.0
2013-08-21 15:30:00,123.54,123.66,122.85,122.94,246000.0,88.5459,88.6319,88.0513,88.1158,246000.0
2013-08-22 09:30:00,123.32,124.09,123.05,123.65,195700.0,88.3882,88.9401,88.1947,88.6247,195700.0
2013-08-22 10:00:00,123.69,123.97,123.4,123.86,117300.0,88.6534,88.8541,88.4455,88.7752,117300.0
2013-08-22 10:30:00,123.86,124.08,123.69,124.03,106700.0,88.7752,88.9329,88.6534,88.8971,106700.0
2013-08-22 11:00:00,124.05,124.34,123.94,124.22,127100.0,88.9114,89.1193,88.8326,89.0333,127100.0
2013-08-22 11:30:00,124.17,124.24,124.03,124.24,101900.0,88.9974,89.0476,88.8971,89.0476,101900.0
2013-08-22 12:00:00,124.23,124.57,124.23,124.24,101200.0,89.0404,89.2841,89.0404,89.0476,101200.0
2013-08-22 12:30:00,124.23,124.36,123.77,123.85,76400.0,89.0404,89.1336,88.7107,88.7681,76400.0
2013-08-22 13:00:00,123.86,124.05,123.81,124.0,74900.0,88.7752,88.9114,88.7394,88.8756,74900.0
2013-08-22 13:30:00,124.0,124.0,123.64,123.73,29800.0,88.8756,88.8756,88.6175,88.6821,29800.0
2013-08-22 14:00:00,123.74,123.83,123.68,123.83,64400.0,88.6892,88.7537,88.6462,88.7537,64400.0
2013-08-22 14:30:00,123.83,123.88,123.48,123.5,124500.0,88.7537,88.7896,88.5029,88.5172,124500.0
2013-08-22 15:00:00,123.51,123.88,123.11,123.29,205400.0,88.5244,88.7896,88.2377,88.3667,205400.0
2013-08-22 15:30:00,123.29,123.79,123.19,123.71,283900.0,88.3667,88.7251,88.295,88.6677,283900.0
2013-08-23 09:30:00,123.72,125.35,123.59,125.22,289700.0,88.6749,89.8432,88.5817,89.75,289700.0
2013-08-23 10:00:00,125.22,125.22,124.63,124.92,92600.0,89.75,89.75,89.3271,89.535,92600.0
2013-08-23 10:30:00,124.89,125.4,124.84,125.26,83700.0,89.5135,89.879,89.4776,89.7787,83700.0
2013-08-23 11:00:00,125.27,125.38,125.18,125.32,68900.0,89.7858,89.8647,89.7213,89.8217,68900.0
2013-08-23 11:30:00,125.32,125.71,125.24,125.59,97600.0,89.8217,90.1012,89.7643,90.0152,97600.0
2013-08-23 12:00:00,125.62,125.68,125.42,125.57,63100.0,90.0367,90.0797,89.8933,90.0009,63100.0
2013-08-23 12:30:00,125.51,125.64,125.41,125.58,58500.0,89.9578,90.051,89.8862,90.008,58500.0
2013-08-23 13:00:00,125.56,125.64,125.4,125.56,56500.0,89.9937,90.051,89.879,89.9937,56500.0
2013-08-23 13:30:00,125.55,125.85,125.53,125.8,66900.0,89.9865,90.2015,89.9722,90.1657,66900.0
2013-08-23 14:00:00,125.8,126.3,125.76,125.8,222000.0,90.1657,90.5241,90.137,90.1657,222000.0
2013-08-23 14:30:00,125.79,126.11,125.73,126.04,85200.0,90.1585,90.3879,90.1155,90.3377,85200.0
2013-08-23 15:00:00,126.05,126.06,125.81,125.95,91600.0,90.3449,90.3521,90.1729,90.2732,91600.0
2013-08-23 15:30:00,125.95,126.25,125.91,126.01,253500.0,90.2732,90.4882,90.2445,90.3162,253500.0
2013-08-26 09:30:00,126.0,126.15,125.36,125.89,158800.0,90.309,90.4166,89.8503,90.2302,158800.0
2013-08-26 10:00:00,125.94,126.2,125.84,126.04,75800.0,90.266,90.4524,90.1944,90.3377,75800.0
2013-08-26 10:30:00,126.06,126.51,126.03,126.47,55000.0,90.3521,90.6746,90.3306,90.6459,55000.0
2013-08-26 11:00:00,126.48,126.73,126.27,126.48,92000.0,90.6531,90.8323,90.5026,90.6531,92000.0
2013-08-26 11:30:00,126.49,126.65,126.3,126.52,50300.0,90.6603,90.7749,90.5241,90.6818,50300.0
2013-08-26 12:00:00,126.52,126.61,126.29,126.36,51800.0,90.6818,90.7463,90.5169,90.5671,51800.0
2013-08-26 12:30:00,126.37,126.49,126.27,126.39,50500.0,90.5742,90.6603,90.5026,90.5886,50500.0
2013-08-26 13:00:00,126.4,126.43,126.14,126.2,76200.0,90.5957,90.6172,90.4094,90.4524,76200.0
2013-08-26 13:30:00,126.17,126.21,126.01,126.08,63600.0,90.4309,90.4596,90.3162,90.3664,63600.0
2013-08-26 14:00:00,126.1,126.1,125.87,125.95,69200.0,90.3807,90.3807,90.2159,90.2732,69200.0
2013-08-26 14:30:00,125.95,126.0,125.8,126.0,58200.0,90.2732,90.309,90.1657,90.309,58200.0
2013-08-26 15:00:00,126.0,126.01,125.1,125.25,123300.0,90.309,90.3162,89.664,89.7715,123300.0
2013-08-26 15:30:00,125.28,125.49,125.15,125.18,257300.0,89.793,89.9435,89.6998,89.7213,257300.0
2013-08-27 09:30:00,124.45,125.82,124.35,125.25,234100.0,89.1981,90.18,89.1264,89.7715,234100.0
2013-08-27 10:00:00,125.23,125.33,124.07,124.19,108900.0,89.7572,89.8288,88.9257,89.0118,108900.0
2013-08-27 10:30:00,124.22,124.43,123.93,124.35,93800.0,89.0333,89.1838,88.8254,89.1264,93800.0
2013-08-27 11:00:00,124.31,124.34,123.93,124.22,65200.0,89.0978,89.1193,88.8254,89.0333,65200.0
2013-08-27 11:30:00,124.18,124.3,123.93,124.14,60600.0,89.0046,89.0906,88.8254,88.9759,60600.0
2013-08-27 12:00:00,124.14,124.2,123.95,124.01,73100.0,88.9759,89.0189,88.8397,88.8827,73100.0
2013-08-27 12:30:00,124.01,124.13,123.87,123.94,53800.0,88.8827,88.9687,88.7824,88.8326,53800.0
2013-08-27 13:00:00,123.95,124.08,123.86,124.04,72000.0,88.8397,88.9329,88.7752,88.9042,72000.0
2013-08-27 13:30:00,124.01,124.04,123.65,123.79,72500.0,88.8827,88.9042,88.6247,88.7251,72500.0
2013-08-27 14:00:00,123.81,123.81,123.32,123.41,45300.0,88.7394,88.7394,88.3882,88.4527,45300.0
2013-08-27 14:30:00,123.42,123.45,123.2,123.24,65200.0,88.4599,88.4814,88.3022,88.3309,65200.0
2013-08-27 15:00:00,123.24,123.32,122.84,122.94,89000.0,88.3309,88.3882,88.0442,88.1158,89000.0
2013-08-27 15:30:00,122.95,123.24,122.8,123.1,183400.0,88.123,88.3309,88.0155,88.2305,183400.0
2013-08-28 09:30:00,123.26,124.0,123.26,123.44,151600.0,88.3452,88.8756,88.3452,88.4742,151600.0
2013-08-28 10:00:00,123.41,123.72,123.22,123.35,58100.0,88.4527,88.6749,88.3165,88.4097,58100.0
2013-08-28 10:30:00,123.35,123.54,123.23,123.31,50400.0,88.4097,88.5459,88.3237,88.381,50400.0
2013-08-28 11:00:00,123.31,123.78,123.29,123.73,63300.0,88.381,88.7179,88.3667,88.6821,63300.0
2013-08-28 11:30:00,123.69,123.82,123.51,123.79,51200.0,88.6534,88.7466,88.5244,88.7251,51200.0
2013-08-28 12:00:00,123.76,123.76,123.5,123.72,63900.0,88.7036,88.7036,88.5172,88.6749,63900.0
2013-08-28 12:30:00,123.73,123.76,123.53,123.74,62200.0,88.6821,88.7036,88.5387,88.6892,62200.0
2013-08-28 13:00:00,123.74,123.86,123.56,123.67,56100.0,88.6892,88.7752,88.5602,88.639,56100.0
2013-08-28 13:30:00,123.68,123.84,123.51,123.84,55900.0,88.6462,88.7609,88.5244,88.7609,55900.0
2013-08-28 14:00:00,123.87,123.89,123.39,123.44,90600.0,88.7824,88.7967,88.4384,88.4742,90600.0
2013-08-28 14:30:00,123.43,123.59,123.26,123.55,83500.0,88.467,88.5817,88.3452,88.553,83500.0
2013-08-28 15:00:00,123.54,123.75,123.51,123.59,80600.0,88.5459,88.6964,88.5244,88.5817,80600.0
2013-08-28 15:30:00,123.59,123.74,123.25,123.32,179100.0,88.5817,88.6892,88.338,88.3882,179100.0
2013-08-29 09:30:00,122.43,122.7,122.03,122.48,143500.0,88.5751,88.7705,88.2858,88.6113,143500.0
2013-08-29 10:00:00,122.5,122.72,122.4,122.54,89600.0,88.6258,88.785,88.5534,88.6547,89600.0
2013-08-29 10:30:00,122.54,122.96,122.54,122.79,77900.0,88.6547,88.9586,88.6547,88.8356,77900.0
2013-08-29 11:00:00,122.8,122.84,122.52,122.74,60200.0,88.8428,88.8718,88.6403,88.7994,60200.0
2013-08-29 11:30:00,122.72,122.99,122.64,122.98,95300.0,88.785,88.9803,88.7271,88.9731,95300.0
2013-08-29 12:00:00,122.98,123.05,122.5,122.71,59300.0,88.9731,89.0237,88.6258,88.7777,59300.0
2013-08-29 12:30:00,122.69,122.7,122.27,122.55,77900.0,88.7633,88.7705,88.4594,88.662,77900.0
2013-08-29 13:00:00,122.55,122.78,122.31,122.35,65100.0,88.662,88.8284,88.4883,88.5173,65100.0
2013-08-29 13:30:00,122.38,122.52,122.26,122.29,74000.0,88.539,88.6403,88.4522,88.4739,74000.0
2013-08-29 14:00:00,122.29,122.76,122.19,122.65,99000.0,88.4739,88.8139,88.4015,88.7343,99000.0
2013-08-29 14:30:00,122.64,122.7,122.56,122.62,49500.0,88.7271,88.7705,88.6692,88.7126,49500.0
2013-08-29 15:00:00,122.62,122.66,122.3,122.31,92300.0,88.7126,88.7415,88.4811,88.4883,92300.0
2013-08-29 15:30:00,122.31,122.46,122.22,122.35,207700.0,88.4883,88.5969,88.4232,88.5173,207700.0
2013-08-30 09:30:00,122.58,122.63,122.06,122.25,130200.0,88.6837,88.7198,88.3075,88.4449,130200.0
2013-08-30 10:00:00,122.25,122.52,122.03,122.43,135200.0,88.4449,88.6403,88.2858,88.5751,135200.0
2013-08-30 10:30:00,122.43,122.65,122.3,122.4,86600.0,88.5751,88.7343,88.4811,88.5534,86600.0
2013-08-30 11:00:00,122.39,122.66,122.24,122.55,73600.0,88.5462,88.7415,88.4377,88.662,73600.0
2013-08-30 11:30:00,122.51,122.57,122.19,122.23,60100.0,88.633,88.6764,88.4015,88.4305,60100.0
2013-08-30 12:00:00,122.23,122.67,122.18,122.6,61100.0,88.4305,88.7488,88.3943,88.6981,61100.0
2013-08-30 12:30:00,122.6,122.62,122.11,122.24,78600.0,88.6981,88.7126,88.3436,88.4377,78600.0
2013-08-30 13:00:00,122.25,122.26,121.72,122.08,80000.0,88.4449,88.4522,88.0615,88.3219,80000.0
2013-08-30 13:30:00,122.11,122.28,121.96,122.01,54600.0,88.3436,88.4666,88.2351,88.2713,54600.0
2013-08-30 14:00:00,122.04,122.39,121.95,122.27,81300.0,88.293,88.5462,88.2279,88.4594,81300.0
2013-08-30 14:30:00,122.27,122.64,122.27,122.46,103800.0,88.4594,88.7271,88.4594,88.5969,103800.0
2013-08-30 15:00:00,122.46,122.52,122.36,122.5,125000.0,88.5969,88.6403,88.5245,88.6258,125000.0
2013-08-30 15:30:00,122.48,122.5,121.96,122.29,389300.0,88.6113,88.6258,88.2351,88.4739,389300.0
2013-09-03 09:30:00,123.35,124.36,123.1,123.69,166200.0,89.2407,89.9715,89.0599,89.4867,166200.0
2013-09-03 10:00:00,123.74,123.94,123.48,123.85,100100.0,89.5229,89.6676,89.3348,89.6025,100100.0
2013-09-03 10:30:00,123.81,124.21,123.73,124.07,73500.0,89.5735,89.8629,89.5157,89.7616,73500.0
2013-09-03 11:00:00,124.08,124.23,123.67,123.69,59300.0,89.7689,89.8774,89.4723,89.4867,59300.0
2013-09-03 11:30:00,123.66,123.76,123.42,123.62,72000.0,89.465,89.5374,89.2914,89.4361,72000.0
2013-09-03 12:00:00,123.62,123.91,123.47,123.82,89300.0,89.4361,89.6459,89.3276,89.5808,89300.0
2013-09-03 12:30:00,123.83,123.88,123.6,123.68,72900.0,89.588,89.6242,89.4216,89.4795,72900.0
2013-09-03 13:00:00,123.7,123.91,123.66,123.85,74300.0,89.494,89.6459,89.465,89.6025,74300.0
2013-09-03 13:30:00,123.86,123.87,123.52,123.64,80400.0,89.6097,89.617,89.3637,89.4506,80400.0
2013-09-03 14:00:00,123.64,123.77,123.56,123.71,94600.0,89.4506,89.5446,89.3927,89.5012,94600.0
2013-09-03 14:30:00,123.7,124.03,123.62,124.03,77700.0,89.494,89.7327,89.4361,89.7327,77700.0
2013-09-03 15:00:00,124.02,124.28,123.93,123.98,122100.0,89.7255,89.9136,89.6604,89.6965,122100.0
2013-09-03 15:30:00,123.98,124.04,123.42,123.6,262300.0,89.6965,89.7399,89.2914,89.4216,262300.0
2013-09-04 09:30:00,123.35,124.08,123.25,124.05,140400.0,89.2407,89.7689,89.1684,89.7472,140400.0
2013-09-04 10:00:00,124.05,124.2,123.92,124.09,62800.0,89.7472,89.8557,89.6531,89.7761,62800.0
2013-09-04 10:30:00,124.1,124.45,124.0,124.4,59300.0,89.7834,90.0366,89.711,90.0004,59300.0
2013-09-04 11:00:00,124.38,124.51,124.14,124.14,67600.0,89.9859,90.08,89.8123,89.8123,67600.0
2013-09-04 11:30:00,124.14,124.37,124.13,124.37,91600.0,89.8123,89.9787,89.8051,89.9787,91600.0
2013-09-04 12:00:00,124.34,124.62,124.34,124.58,37000.0,89.957,90.1596,89.957,90.1306,37000.0
2013-09-04 12:30:00,124.58,124.71,124.55,124.66,39000.0,90.1306,90.2247,90.1089,90.1885,39000.0
2013-09-04 13:00:00,124.66,124.86,124.64,124.85,55300.0,90.1885,90.3332,90.174,90.326,55300.0
2013-09-04 13:30:00,124.85,124.85,124.62,124.62,61500.0,90.326,90.326,90.1596,90.1596,61500.0
2013-09-04 14:00:00,124.62,124.68,124.43,124.48,76000.0,90.1596,90.203,90.0221,90.0583,76000.0
2013-09-04 14:30:00,124.47,124.55,124.35,124.51,56000.0,90.051,90.1089,89.9642,90.08,56000.0
2013-09-04 15:00:00,124.54,124.66,124.39,124.46,104700.0,90.1017,90.1885,89.9932,90.0438,104700.0
2013-09-04 15:30:00,124.46,124.51,124.22,124.3,164100.0,90.0438,90.08,89.8702,89.928,164100.0
2013-09-05 09:30:00,123.58,124.0,123.07,123.86,203800.0,89.4071,89.711,89.0382,89.6097,203800.0
2013-09-05 10:00:00,123.83,124.14,123.78,123.81,77200.0,89.588,89.8123,89.5518,89.5735,77200.0
2013-09-05 10:30:00,123.84,123.96,123.58,123.69,84500.0,89.5953,89.6821,89.4071,89.4867,84500.0
2013-09-05 11:00:00,123.69,123.91,123.55,123.91,99400.0,89.4867,89.6459,89.3854,89.6459,99400.0
2013-09-05 11:30:00,123.9,124.06,123.87,123.96,74600.0,89.6387,89.7544,89.617,89.6821,74600.0
2013-09-05 12:00:00,123.96,124.21,123.8,124.13,70300.0,89.6821,89.8629,89.5663,89.8051,70300.0
2013-09-05 12:30:00,124.13,124.16,123.8,124.03,58400.0,89.8051,89.8268,89.5663,89.7327,58400.0
2013-09-05 13:00:00,124.01,124.15,123.95,124.03,48200.0,89.7182,89.8195,89.6748,89.7327,48200.0
2013-09-05 13:30:00,124.04,124.14,123.97,124.06,39600.0,89.7399,89.8123,89.6893,89.7544,39600.0
2013-09-05 14:00:00,124.05,124.29,124.02,124.21,45500.0,89.7472,89.9208,89.7255,89.8629,45500.0
2013-09-05 14:30:00,124.22,124.29,124.16,124.25,53000.0,89.8702,89.9208,89.8268,89.8919,53000.0
2013-09-05 15:00:00,124.25,124.34,124.19,124.34,64800.0,89.8919,89.957,89.8485,89.957,64800.0
2013-09-05 15:30:00,124.34,124.36,124.09,124.14,171200.0,89.957,89.9715,89.7761,89.8123,171200.0
2013-09-06 09:30:00,124.71,124.88,122.87,122.92,161200.0,90.2247,90.3477,88.8935,88.9297,161200.0
2013-09-06 10:00:00,122.92,123.14,122.54,123.09,111200.0,88.9297,89.0888,88.6547,89.0526,111200.0
2013-09-06 10:30:00,123.11,123.74,123.06,123.69,92300.0,89.0671,89.5229,89.0309,89.4867,92300.0
2013-09-06 11:00:00,123.72,123.8,123.41,123.73,113200.0,89.5084,89.5663,89.2842,89.5157,113200.0
2013-09-06 11:30:00,123.74,123.89,123.45,123.52,89200.0,89.5229,89.6314,89.3131,89.3637,89200.0
2013-09-06 12:00:00,123.52,123.53,123.35,123.37,63500.0,89.3637,89.371,89.2407,89.2552,63500.0
2013-09-06 12:30:00,123.38,123.44,123.22,123.41,73600.0,89.2625,89.3059,89.1467,89.2842,73600.0
2013-09-06 13:00:00,123.42,123.62,123.38,123.6,85200.0,89.2914,89.4361,89.2625,89.4216,85200.0
2013-09-06 13:30:00,123.6,123.98,123.58,123.88,90800.0,89.4216,89.6965,89.4071,89.6242,90800.0
2013-09-06 14:00:00,123.85,124.13,123.85,123.91,84400.0,89.6025,89.8051,89.6025,89.6459,84400.0
2013-09-06 14:30:00,123.91,124.15,123.87,124.13,105500.0,89.6459,89.8195,89.617,89.8051,105500.0
2013-09-06 15:00:00,124.12,124.24,123.88,124.04,161800.0,89.7978,89.8846,89.6242,89.7399,161800.0
2013-09-06 15:30:00,124.05,124.14,123.67,123.72,309100.0,89.7472,89.8123,89.4723,89.5084,309100.0
2013-09-09 09:30:00,123.97,124.85,123.97,124.78,71400.0,89.6893,90.326,89.6893,90.2753,71400.0
2013-09-09 10:00:00,124.8,124.87,124.44,124.61,62100.0,90.2898,90.3404,90.0293,90.1523,62100.0
2013-09-09 10:30:00,124.61,124.65,124.34,124.44,88100.0,90.1523,90.1813,89.957,90.0293,88100.0
2013-09-09 11:00:00,124.45,124.55,124.34,124.4,78500.0,90.0366,90.1089,89.957,90.0004,78500.0
2013-09-09 11:30:00,124.39,124.44,124.18,124.21,95100.0,89.9932,90.0293,89.8412,89.8629,95100.0
2013-09-09 12:00:00,124.22,124.23,124.0,124.04,96500.0,89.8702,89.8774,89.711,89.7399,96500.0
2013-09-09 12:30:00,124.01,124.19,123.85,124.19,102400.0,89.7182,89.8485,89.6025,89.8485,102400.0
2013-09-09 13:00:00,124.16,124.17,124.06,124.11,46000.0,89.8268,89.834,89.7544,89.7906,46000.0
2013-09-09 13:30:00,124.12,124.22,124.1,124.14,54400.0,89.7978,89.8702,89.7834,89.8123,54400.0
2013-09-09 14:00:00,124.15,124.28,124.06,124.17,75700.0,89.8195,89.9136,89.7544,89.834,75700.0
2013-09-09 14:30:00,124.17,124.23,123.82,124.07,120600.0,89.834,89.8774,89.5808,89.7616,120600.0
2013-09-09 15:00:00,124.09,124.27,124.08,124.16,63500.0,89.7761,89.9063,89.7689,89.8268,63500.0
2013-09-09 15:30:00,124.17,124.19,124.01,124.08,153100.0,89.834,89.8485,89.7182,89.7689,153100.0
2013-09-10 09:30:00,124.69,124.95,124.34,124.67,187200.0,90.2102,90.3983,89.957,90.1957,187200.0
2013-09-10 10:00:00,124.72,125.35,124.72,125.35,97300.0,90.2319,90.6877,90.2319,90.6877,97300.0
2013-09-10 10:30:00,125.42,125.8,125.34,125.45,78800.0,90.7383,91.0133,90.6805,90.76,78800.0
2013-09-10 11:00:00,125.47,125.49,125.1,125.19,121000.0,90.7745,90.789,90.5068,90.5719,121000.0
2013-09-10 11:30:00,125.18,125.18,124.78,124.94,96100.0,90.5647,90.5647,90.2753,90.3911,96100.0
2013-09-10 12:00:00,124.96,125.18,124.95,125.03,52400.0,90.4055,90.5647,90.3983,90.4562,52400.0
2013-09-10 12:30:00,125.03,125.23,124.99,125.23,68600.0,90.4562,90.6009,90.4272,90.6009,68600.0
2013-09-10 13:00:00,125.22,125.32,125.14,125.17,63500.0,90.5936,90.666,90.5358,90.5575,63500.0
2013-09-10 13:30:00,125.17,125.24,125.0,125.0,52100.0,90.5575,90.6081,90.4345,90.4345,52100.0
2013-09-10 14:00:00,125.0,125.16,124.96,125.1,70100.0,90.4345,90.5502,90.4055,90.5068,70100.0
2013-09-10 14:30:00,125.1,125.1,124.84,124.94,70700.0,90.5068,90.5068,90.3187,90.3911,70700.0
2013-09-10 15:00:00,124.93,125.0,124.81,124.98,99600.0,90.3838,90.4345,90.297,90.42,99600.0
2013-09-10 15:30:00,124.98,125.13,124.87,125.07,189300.0,90.42,90.5285,90.3404,90.4851,189300.0
2013-09-11 09:30:00,124.91,125.62,124.91,125.48,118900.0,90.3694,90.883,90.3694,90.7818,118900.0
2013-09-11 10:00:00,125.46,125.51,125.25,125.5,129300.0,90.7673,90.8035,90.6154,90.7962,129300.0
2013-09-11 10:30:00,125.5,125.96,125.49,125.83,84200.0,90.7962,91.129,90.789,91.035,84200.0
2013-09-11 11:00:00,125.83,126.0,125.81,125.95,46200.0,91.035,91.158,91.0205,91.1218,46200.0
2013-09-11 11:30:00,125.96,126.35,125.96,126.27,76200.0,91.129,91.4112,91.129,91.3533,76200.0
2013-09-11 12:00:00,126.27,126.46,126.24,126.46,41900.0,91.3533,91.4908,91.3316,91.4908,41900.0
2013-09-11 12:30:00,126.47,126.47,126.35,126.47,36300.0,91.498,91.498,91.4112,91.498,36300.0
2013-09-11 13:00:00,126.47,126.47,126.29,126.32,42200.0,91.498,91.498,91.3678,91.3895,42200.0
2013-09-11 13:30:00,126.33,126.42,126.25,126.33,59500.0,91.3967,91.4618,91.3388,91.3967,59500.0
2013-09-11 14:00:00,126.34,126.38,126.21,126.35,39400.0,91.4039,91.4329,91.3099,91.4112,39400.0
2013-09-11 14:30:00,126.35,126.47,126.32,126.42,57300.0,91.4112,91.498,91.3895,91.4618,57300.0
2013-09-11 15:00:00,126.4,126.45,126.29,126.29,69300.0,91.4473,91.4835,91.3678,91.3678,69300.0
2013-09-11 15:30:00,126.3,126.57,126.16,126.57,221900.0,91.375,91.5703,91.2737,91.5703,221900.0
2013-09-12 09:30:00,126.31,127.0,126.2,126.97,159400.0,91.3822,91.8814,91.3027,91.8597,159400.0
2013-09-12 10:00:00,126.95,127.15,126.84,127.11,91900.0,91.8453,91.99,91.7657,91.961,91900.0
2013-09-12 10:30:00,127.11,127.39,127.1,127.16,73100.0,91.961,92.1636,91.9538,91.9972,73100.0
2013-09-12 11:00:00,127.16,127.18,126.86,126.95,68000.0,91.9972,92.0117,91.7801,91.8453,68000.0
2013-09-12 11:30:00,126.96,127.05,126.78,126.91,46800.0,91.8525,91.9176,91.7223,91.8163,46800.0
2013-09-12 12:00:00,126.89,126.96,126.57,126.78,79300.0,91.8019,91.8525,91.5703,91.7223,79300.0
2013-09-12 12:30:00,126.77,126.84,126.66,126.81,30600.0,91.715,91.7657,91.6355,91.744,30600.0
2013-09-12 13:00:00,126.82,126.96,126.72,126.83,270600.0,91.7512,91.8525,91.6789,91.7584,270600.0
2013-09-12 13:30:00,126.83,126.98,126.82,126.91,353900.0,91.7584,91.867,91.7512,91.8163,353900.0
2013-09-12 14:00:00,126.87,126.92,126.73,126.82,128000.0,91.7874,91.8236,91.6861,91.7512,128000.0
2013-09-12 14:30:00,126.8,126.86,126.6,126.73,131600.0,91.7367,91.7801,91.592,91.6861,131600.0
2013-09-12 15:00:00,126.76,126.77,126.4,126.54,136800.0,91.7078,91.715,91.4473,91.5486,136800.0
2013-09-12 15:30:00,126.53,126.58,126.36,126.55,178200.0,91.5414,91.5776,91.4184,91.5559,178200.0
2013-09-13 09:30:00,126.97,126.99,126.37,126.37,119800.0,91.8597,91.8742,91.4256,91.4256,119800.0
2013-09-13 10:00:00,126.38,126.47,126.02,126.25,113900.0,91.4329,91.498,91.1724,91.3388,113900.0
2013-09-13 10:30:00,126.21,126.54,126.21,126.5,65300.0,91.3099,91.5486,91.3099,91.5197,65300.0
2013-09-13 11:00:00,126.48,126.64,126.4,126.53,41500.0,91.5052,91.621,91.4473,91.5414,41500.0
2013-09-13 11:30:00,126.51,126.92,126.5,126.92,61200.0,91.5269,91.8236,91.5197,91.8236,61200.0
2013-09-13 12:00:00,126.93,127.03,126.9,126.91,44600.0,91.8308,91.9031,91.8091,91.8163,44600.0
2013-09-13 12:30:00,126.93,126.99,126.68,126.79,55300.0,91.8308,91.8742,91.6499,91.7295,55300.0
2013-09-13 13:00:00,126.79,126.98,126.77,126.97,62600.0,91.7295,91.867,91.715,91.8597,62600.0
2013-09-13 13:30:00,126.96,127.09,126.92,127.02,41200.0,91.8525,91.9465,91.8236,91.8959,41200.0
2013-09-13 14:00:00,127.03,127.25,127.03,127.21,48400.0,91.9031,92.0623,91.9031,92.0334,48400.0
2013-09-13 14:30:00,127.22,127.27,127.16,127.21,45100.0,92.0406,92.0768,91.9972,92.0334,45100.0
2013-09-13 15:00:00,127.21,127.27,127.19,127.23,57700.0,92.0334,92.0768,92.0189,92.0478,57700.0
2013-09-13 15:30:00,127.24,127.32,127.15,127.28,133900.0,92.0551,92.1129,91.99,92.084,133900.0
2013-09-16 09:30:00,128.21,129.1,127.9,129.02,176800.0,92.7568,93.4007,92.5326,93.3429,176800.0
2013-09-16 10:00:00,129.03,129.11,128.71,128.87,179200.0,93.3501,93.408,93.1186,93.2343,179200.0
2013-09-16 10:30:00,128.83,128.96,128.77,128.85,149200.0,93.2054,93.2994,93.162,93.2199,149200.0
2013-09-16 11:00:00,128.89,129.17,128.84,128.91,79300.0,93.2488,93.4514,93.2126,93.2633,79300.0
2013-09-16 11:30:00,128.89,128.95,128.75,128.87,65500.0,93.2488,93.2922,93.1475,93.2343,65500.0
2013-09-16 12:00:00,128.86,128.92,128.72,128.86,63900.0,93.2271,93.2705,93.1258,93.2271,63900.0
2013-09-16 12:30:00,128.85,128.9,128.67,128.69,71100.0,93.2199,93.256,93.0896,93.1041,71100.0
2013-09-16 13:00:00,128.7,128.7,128.46,128.47,62400.0,93.1113,93.1113,92.9377,92.9449,62400.0
2013-09-16 13:30:00,128.49,128.49,128.16,128.35,69600.0,92.9594,92.9594,92.7207,92.8581,69600.0
2013-09-16 14:00:00,128.35,128.47,128.29,128.36,54800.0,92.8581,92.9449,92.8147,92.8654,54800.0
2013-09-16 14:30:00,128.37,128.44,128.25,128.32,53700.0,92.8726,92.9232,92.7858,92.8364,53700.0
2013-09-16 15:00:00,128.32,128.47,128.26,128.28,85500.0,92.8364,92.9449,92.793,92.8075,85500.0
2013-09-16 15:30:00,128.26,128.47,128.1,128.46,206700.0,92.793,92.9449,92.6773,92.9377,206700.0
2013-09-17 09:30:00,128.47,128.93,128.21,128.9,134700.0,92.9449,93.2777,92.7568,93.256,134700.0
2013-09-17 10:00:00,128.86,129.44,128.82,129.39,72700.0,93.2271,93.6467,93.1982,93.6105,72700.0
2013-09-17 10:30:00,129.43,129.47,129.14,129.35,77100.0,93.6395,93.6684,93.4297,93.5816,77100.0
2013-09-17 11:00:00,129.37,129.5,129.32,129.47,48900.0,93.5961,93.6901,93.5599,93.6684,48900.0
2013-09-17 11:30:00,129.47,129.61,129.37,129.58,99400.0,93.6684,93.7697,93.5961,93.748,99400.0
2013-09-17 12:00:00,129.6,129.62,129.46,129.53,49400.0,93.7625,93.7769,93.6612,93.7118,49400.0
2013-09-17 12:30:00,129.54,129.63,129.48,129.61,58600.0,93.7191,93.7842,93.6757,93.7697,58600.0
2013-09-17 13:00:00,129.6,129.68,129.54,129.62,91600.0,93.7625,93.8203,93.7191,93.7769,91600.0
2013-09-17 13:30:00,129.62,129.67,129.53,129.62,48500.0,93.7769,93.8131,93.7118,93.7769,48500.0
2013-09-17 14:00:00,129.63,129.76,129.54,129.68,55600.0,93.7842,93.8782,93.7191,93.8203,55600.0
2013-09-17 14:30:00,129.68,129.76,129.67,129.72,60300.0,93.8203,93.8782,93.8131,93.8493,60300.0
2013-09-17 15:00:00,129.73,129.76,129.69,129.75,88500.0,93.8565,93.8782,93.8276,93.871,88500.0
2013-09-17 15:30:00,129.74,129.76,129.61,129.65,198400.0,93.8638,93.8782,93.7697,93.7986,198400.0
2013-09-18 09:30:00,129.65,129.9,128.73,129.18,106000.0,93.7986,93.9795,93.133,93.4586,106000.0
2013-09-18 10:00:00,129.18,129.26,128.79,128.84,61800.0,93.4586,93.5165,93.1765,93.2126,61800.0
2013-09-18 10:30:00,128.85,129.31,128.75,128.85,162600.0,93.2199,93.5527,93.1475,93.2199,162600.0
2013-09-18 11:00:00,128.87,129.2,128.83,128.83,54800.0,93.2343,93.4731,93.2054,93.2054,54800.0
2013-09-18 11:30:00,128.86,128.9,128.49,128.52,124100.0,93.2271,93.256,92.9594,92.9811,124100.0
2013-09-18 12:00:00,128.52,128.84,128.52,128.58,45600.0,92.9811,93.2126,92.9811,93.0245,45600.0
2013-09-18 12:30:00,128.6,128.75,128.45,128.73,62700.0,93.039,93.1475,92.9305,93.133,62700.0
2013-09-18 13:00:00,128.74,128.81,128.64,128.77,36700.0,93.1403,93.1909,93.0679,93.162,36700.0
2013-09-18 13:30:00,128.77,128.97,128.76,128.86,56200.0,93.162,93.3067,93.1548,93.2271,56200.0
2013-09-18 14:00:00,128.87,130.72,128.86,130.25,184200.0,93.2343,94.5728,93.2271,94.2327,184200.0
2013-09-18 14:30:00,130.28,130.72,130.06,130.72,117900.0,94.2544,94.5728,94.0953,94.5728,117900.0
2013-09-18 15:00:00,130.73,130.89,130.62,130.68,77000.0,94.58,94.6958,94.5004,94.5438,77000.0
2013-09-18 15:30:00,130.71,130.89,130.69,130.83,172500.0,94.5655,94.6958,94.5511,94.6523,172500.0
2013-09-19 09:30:00,131.0,131.54,130.95,131.28,178200.0,94.7753,95.166,94.7392,94.9779,178200.0
2013-09-19 10:00:00,131.34,131.6,131.08,131.48,106900.0,95.0213,95.2094,94.8332,95.1226,106900.0
2013-09-19 10:30:00,131.52,131.54,131.04,131.19,82400.0,95.1515,95.166,94.8043,94.9128,82400.0
2013-09-19 11:00:00,131.21,131.54,131.11,131.3,87000.0,94.9273,95.166,94.8549,94.9924,87000.0
2013-09-19 11:30:00,131.33,131.33,130.97,130.98,57400.0,95.0141,95.0141,94.7536,94.7609,57400.0
2013-09-19 12:00:00,131.0,131.12,130.92,130.98,42000.0,94.7753,94.8622,94.7175,94.7609,42000.0
2013-09-19 12:30:00,130.96,130.98,130.87,130.87,32500.0,94.7464,94.7609,94.6813,94.6813,32500.0
2013-09-19 13:00:00,130.87,130.92,130.62,130.67,74000.0,94.6813,94.7175,94.5004,94.5366,74000.0
2013-09-19 13:30:00,130.63,130.65,130.31,130.51,139500.0,94.5077,94.5221,94.2761,94.4208,139500.0
2013-09-19 14:00:00,130.52,130.6,130.29,130.44,100900.0,94.4281,94.4859,94.2617,94.3702,100900.0
2013-09-19 14:30:00,130.45,130.49,130.32,130.42,84100.0,94.3774,94.4064,94.2834,94.3557,84100.0
2013-09-19 15:00:00,130.43,130.49,130.25,130.34,154900.0,94.363,94.4064,94.2327,94.2978,154900.0
2013-09-19 15:30:00,130.35,130.44,130.2,130.36,176800.0,94.3051,94.3702,94.1966,94.3123,176800.0
2013-09-20 09:30:00,130.44,130.63,129.51,129.7,369000.0,94.3702,94.5077,93.6974,93.8348,369000.0
2013-09-20 10:00:00,129.69,129.91,129.51,129.8,79100.0,93.8276,93.9867,93.6974,93.9072,79100.0
2013-09-20 10:30:00,129.76,130.01,129.7,129.9,86200.0,93.8782,94.0591,93.8348,93.9795,86200.0
2013-09-20 11:00:00,129.9,129.9,129.52,129.53,80900.0,93.9795,93.9795,93.7046,93.7118,80900.0
2013-09-20 11:30:00,129.55,129.56,128.88,128.88,84800.0,93.7263,93.7335,93.2416,93.2416,84800.0
2013-09-20 12:00:00,128.88,129.03,128.59,128.59,90100.0,93.2416,93.3501,93.0318,93.0318,90100.0
2013-09-20 12:30:00,128.59,128.75,128.57,128.7,76800.0,93.0318,93.1475,93.0173,93.1113,76800.0
2013-09-20 13:00:00,128.7,128.73,128.56,128.65,39700.0,93.1113,93.133,93.0101,93.0752,39700.0
2013-09-20 13:30:00,128.68,128.73,128.3,128.3,69300.0,93.0969,93.133,92.822,92.822,69300.0
2013-09-20 14:00:00,128.33,128.56,128.27,128.51,153200.0,92.8437,93.0101,92.8002,92.9739,153200.0
2013-09-20 14:30:00,128.49,128.55,128.36,128.4,59900.0,92.9594,93.0028,92.8654,92.8943,59900.0
2013-09-20 15:00:00,128.4,128.52,128.29,128.3,183200.0,92.8943,92.9811,92.8147,92.822,183200.0
2013-09-20 15:30:00,128.29,128.51,128.13,128.13,226900.0,92.8147,92.9739,92.699,92.699,226900.0
2013-09-23 09:30:00,128.12,128.86,127.51,127.8,192300.0,92.6917,93.2271,92.2504,92.4602,192300.0
2013-09-23 10:00:00,127.83,127.89,127.4,127.41,109400.0,92.4819,92.5253,92.1708,92.1781,109400.0
2013-09-23 10:30:00,127.37,127.48,127.08,127.16,72200.0,92.1491,92.2287,91.9393,91.9972,72200.0
2013-09-23 11:00:00,127.18,127.52,127.0,127.46,66200.0,92.0117,92.2576,91.8814,92.2142,66200.0
2013-09-23 11:30:00,127.51,127.66,127.42,127.56,59800.0,92.2504,92.3589,92.1853,92.2866,59800.0
2013-09-23 12:00:00,127.57,127.77,127.56,127.6,55500.0,92.2938,92.4385,92.2866,92.3155,55500.0
2013-09-23 12:30:00,127.61,127.87,127.61,127.79,43300.0,92.3228,92.5109,92.3228,92.453,43300.0
2013-09-23 13:00:00,127.82,128.0,127.68,127.73,65800.0,92.4747,92.6049,92.3734,92.4096,65800.0
2013-09-23 13:30:00,127.73,127.82,127.5,127.8,57600.0,92.4096,92.4747,92.2432,92.4602,57600.0
2013-09-23 14:00:00,127.83,127.87,127.61,127.71,57400.0,92.4819,92.5109,92.3228,92.3951,57400.0
2013-09-23 14:30:00,127.69,127.88,127.61,127.82,50900.0,92.3806,92.5181,92.3228,92.4747,50900.0
2013-09-23 15:00:00,127.84,127.92,127.67,127.67,75700.0,92.4892,92.547,92.3662,92.3662,75700.0
2013-09-23 15:30:00,127.67,127.93,127.61,127.63,131200.0,92.3662,92.5543,92.3228,92.3372,131200.0
2013-09-24 09:30:00,127.88,129.22,127.88,128.77,136600.0,92.5181,93.4876,92.5181,93.162,136600.0
2013-09-24 10:00:00,128.79,128.83,127.97,128.35,83400.0,93.1765,93.2054,92.5832,92.8581,83400.0
2013-09-24 10:30:00,128.37,128.43,128.13,128.28,66700.0,92.8726,92.916,92.699,92.8075,66700.0
2013-09-24 11:00:00,128.34,128.42,128.16,128.16,61400.0,92.8509,92.9088,92.7207,92.7207,61400.0
2013-09-24 11:30:00,128.15,128.68,128.12,128.65,101100.0,92.7134,93.0969,92.6917,93.0752,101100.0
2013-09-24 12:00:00,128.66,128.71,128.45,128.63,52900.0,93.0824,93.1186,92.9305,93.0607,52900.0
2013-09-24 12:30:00,128.63,128.69,128.49,128.62,46200.0,93.0607,93.1041,92.9594,93.0535,46200.0
2013-09-24 13:00:00,128.63,128.68,128.58,128.6,90700.0,93.0607,93.0969,93.0245,93.039,90700.0
2013-09-24 13:30:00,128.58,128.72,128.47,128.56,101600.0,93.0245,93.1258,92.9449,93.0101,101600.0
2013-09-24 14:00:00,128.57,128.65,128.46,128.54,97000.0,93.0173,93.0752,92.9377,92.9956,97000.0
2013-09-24 14:30:00,128.54,128.59,128.36,128.42,74400.0,92.9956,93.0318,92.8654,92.9088,74400.0
2013-09-24 15:00:00,128.39,128.54,128.29,128.45,82200.0,92.8871,92.9956,92.8147,92.9305,82200.0
2013-09-24 15:30:00,128.45,128.46,128.02,128.18,149400.0,92.9305,92.9377,92.6194,92.7351,149400.0
2013-09-25 09:30:00,127.69,128.39,127.51,127.81,204900.0,92.3806,92.8871,92.2504,92.4674,204900.0
2013-09-25 10:00:00,127.81,127.93,127.29,127.46,57500.0,92.4674,92.5543,92.0912,92.2142,57500.0
2013-09-25 10:30:00,127.54,128.23,127.5,127.97,103000.0,92.2721,92.7713,92.2432,92.5832,103000.0
2013-09-25 11:00:00,128.03,128.45,127.92,128.3,71500.0,92.6266,92.9305,92.547,92.822,71500.0
2013-09-25 11:30:00,128.3,128.31,128.1,128.23,57000.0,92.822,92.8292,92.6773,92.7713,57000.0
2013-09-25 12:00:00,128.2,128.28,127.74,127.97,46200.0,92.7496,92.8075,92.4168,92.5832,46200.0
2013-09-25 12:30:00,127.99,128.22,127.94,128.14,39400.0,92.5977,92.7641,92.5615,92.7062,39400.0
2013-09-25 13:00:00,128.19,128.34,128.08,128.18,70100.0,92.7424,92.8509,92.6628,92.7351,70100.0
2013-09-25 13:30:00,128.17,128.17,127.7,127.97,51600.0,92.7279,92.7279,92.3879,92.5832,51600.0
2013-09-25 14:00:00,127.97,128.16,127.85,127.98,37800.0,92.5832,92.7207,92.4964,92.5904,37800.0
2013-09-25 14:30:00,128.0,128.19,127.92,128.01,42200.0,92.6049,92.7424,92.547,92.6121,42200.0
2013-09-25 15:00:00,128.02,128.27,127.93,128.03,50900.0,92.6194,92.8002,92.5543,92.6266,50900.0
2013-09-25 15:30:00,128.01,128.12,127.82,127.86,117300.0,92.6121,92.6917,92.4747,92.5036,117300.0
2013-09-26 09:30:00,128.15,128.79,128.15,128.44,111500.0,92.7134,93.1765,92.7134,92.9232,111500.0
2013-09-26 10:00:00,128.48,128.81,128.07,128.32,89200.0,92.9522,93.1909,92.6556,92.8364,89200.0
2013-09-26 10:30:00,128.33,128.46,128.01,128.39,57800.0,92.8437,92.9377,92.6121,92.8871,57800.0
2013-09-26 11:00:00,128.37,128.43,128.06,128.33,53200.0,92.8726,92.916,92.6483,92.8437,53200.0
2013-09-26 11:30:00,128.36,128.47,128.28,128.38,54600.0,92.8654,92.9449,92.8075,92.8798,54600.0
2013-09-26 12:00:00,128.4,128.54,128.35,128.54,43700.0,92.8943,92.9956,92.8581,92.9956,43700.0
2013-09-26 12:30:00,128.55,128.65,128.55,128.62,48400.0,93.0028,93.0752,93.0028,93.0535,48400.0
2013-09-26 13:00:00,128.63,129.53,128.63,129.24,415300.0,93.0607,93.7118,93.0607,93.502,415300.0
2013-09-26 13:30:00,129.25,129.36,129.15,129.23,86800.0,93.5093,93.5888,93.4369,93.4948,86800.0
2013-09-26 14:00:00,129.22,129.37,129.0,129.37,72400.0,93.4876,93.5961,93.3284,93.5961,72400.0
2013-09-26 14:30:00,129.38,129.46,129.27,129.43,95700.0,93.6033,93.6612,93.5237,93.6395,95700.0
2013-09-26 15:00:00,129.41,129.59,129.33,129.53,102300.0,93.625,93.7552,93.5671,93.7118,102300.0
2013-09-26 15:30:00,129.53,129.95,129.47,129.89,197000.0,93.7118,94.0157,93.6684,93.9723,197000.0
2013-09-27 09:30:00,129.59,129.85,128.96,128.99,172900.0,93.7552,93.9433,93.2994,93.3212,172900.0
2013-09-27 10:00:00,129.03,129.03,128.17,128.36,106500.0,93.3501,93.3501,92.7279,92.8654,106500.0
2013-09-27 10:30:00,128.35,128.47,128.07,128.45,91300.0,92.8581,92.9449,92.6556,92.9305,91300.0
2013-09-27 11:00:00,128.46,128.6,128.32,128.6,79900.0,92.9377,93.039,92.8364,93.039,79900.0
2013-09-27 11:30:00,128.6,128.95,128.57,128.9,91600.0,93.039,93.2922,93.0173,93.256,91600.0
2013-09-27 12:00:00,128.86,129.17,128.84,129.01,87200.0,93.2271,93.4514,93.2126,93.3356,87200.0
2013-09-27 12:30:00,129.01,129.36,129.01,129.08,65100.0,93.3356,93.5888,93.3356,93.3863,65100.0
2013-09-27 13:00:00,129.1,129.36,129.08,129.21,55900.0,93.4007,93.5888,93.3863,93.4803,55900.0
2013-09-27 13:30:00,129.2,129.4,129.19,129.4,58700.0,93.4731,93.6178,93.4658,93.6178,58700.0
2013-09-27 14:00:00,129.4,129.48,129.14,129.27,59400.0,93.6178,93.6757,93.4297,93.5237,59400.0
2013-09-27 14:30:00,129.25,129.32,129.09,129.19,56800.0,93.5093,93.5599,93.3935,93.4658,56800.0
2013-09-27 15:00:00,129.18,129.26,129.06,129.26,80600.0,93.4586,93.5165,93.3718,93.5165,80600.0
2013-09-27 15:30:00,129.25,129.43,129.23,129.25,154900.0,93.5093,93.6395,93.4948,93.5093,154900.0
2013-09-30 09:30:00,128.08,128.34,127.55,128.13,170200.0,92.6628,92.8509,92.2793,92.699,170200.0
2013-09-30 10:00:00,128.12,128.58,128.11,128.53,58800.0,92.6917,93.0245,92.6845,92.9884,58800.0
2013-09-30 10:30:00,128.48,128.56,128.07,128.14,44700.0,92.9522,93.0101,92.6556,92.7062,44700.0
2013-09-30 11:00:00,128.18,128.22,127.89,128.03,62000.0,92.7351,92.7641,92.5253,92.6266,62000.0
2013-09-30 11:30:00,128.05,128.11,127.78,127.79,352200.0,92.6411,92.6845,92.4457,92.453,352200.0
2013-09-30 12:00:00,127.79,127.8,127.61,127.65,53000.0,92.453,92.4602,92.3228,92.3517,53000.0
2013-09-30 12:30:00,127.65,127.73,127.58,127.71,35000.0,92.3517,92.4096,92.301,92.3951,35000.0
2013-09-30 13:00:00,127.72,128.17,127.68,128.12,58800.0,92.4023,92.7279,92.3734,92.6917,58800.0
2013-09-30 13:30:00,128.13,128.43,127.96,128.13,45800.0,92.699,92.916,92.576,92.699,45800.0
2013-09-30 14:00:00,128.13,128.3,128.07,128.09,39100.0,92.699,92.822,92.6556,92.67,39100.0
2013-09-30 14:30:00,128.1,128.26,127.79,127.8,58100.0,92.6773,92.793,92.453,92.4602,58100.0
2013-09-30 15:00:00,127.79,127.84,127.44,127.61,100600.0,92.453,92.4892,92.1998,92.3228,100600.0
2013-09-30 15:30:00,127.62,127.66,127.25,127.59,262000.0,92.33,92.3589,92.0623,92.3083,262000.0
2013-10-01 09:30:00,127.77,128.3,127.55,127.85,88700.0,92.4385,92.822,92.2793,92.4964,88700.0
2013-10-01 10:00:00,127.86,128.29,127.8,128.08,165400.0,92.5036,92.8147,92.4602,92.6628,165400.0
2013-10-01 10:30:00,128.09,128.16,127.73,127.79,122100.0,92.67,92.7207,92.4096,92.453,122100.0
2013-10-01 11:00:00,127.82,127.93,127.52,127.57,95500.0,92.4747,92.5543,92.2576,92.2938,95500.0
2013-10-01 11:30:00,127.57,127.78,127.51,127.7,76100.0,92.2938,92.4457,92.2504,92.3879,76100.0
2013-10-01 12:00:00,127.72,127.83,127.67,127.77,92400.0,92.4023,92.4819,92.3662,92.4385,92400.0
2013-10-01 12:30:00,127.77,127.92,127.71,127.78,64300.0,92.4385,92.547,92.3951,92.4457,64300.0
2013-10-01 13:00:00,127.78,128.0,127.78,127.99,34400.0,92.4457,92.6049,92.4457,92.5977,34400.0
2013-10-01 13:30:00,127.98,128.0,127.82,127.86,43900.0,92.5904,92.6049,92.4747,92.5036,43900.0
2013-10-01 14:00:00,127.86,127.86,127.59,127.61,43300.0,92.5036,92.5036,92.3083,92.3228,43300.0
2013-10-01 14:30:00,127.61,127.78,127.51,127.55,119800.0,92.3228,92.4457,92.2504,92.2793,119800.0
2013-10-01 15:00:00,127.54,127.61,127.44,127.57,82500.0,92.2721,92.3228,92.1998,92.2938,82500.0
2013-10-01 15:30:00,127.6,127.9,127.49,127.49,253200.0,92.3155,92.5326,92.2359,92.2359,253200.0
2013-10-02 09:30:00,127.11,127.15,125.38,125.59,253400.0,91.961,91.99,90.7094,90.8613,253400.0
2013-10-02 10:00:00,125.53,125.57,125.13,125.21,122400.0,90.8179,90.8469,90.5285,90.5864,122400.0
2013-10-02 10:30:00,125.21,125.21,124.42,124.57,305700.0,90.5864,90.5864,90.0149,90.1234,305700.0
2013-10-02 11:00:00,124.58,124.6,124.39,124.45,232400.0,90.1306,90.1451,89.9932,90.0366,232400.0
2013-10-02 11:30:00,124.48,124.57,124.29,124.36,156400.0,90.0583,90.1234,89.9208,89.9715,156400.0
2013-10-02 12:00:00,124.35,124.72,124.35,124.44,179500.0,89.9642,90.2319,89.9642,90.0293,179500.0
2013-10-02 12:30:00,124.44,124.7,124.42,124.5,196300.0,90.0293,90.2174,90.0149,90.0727,196300.0
2013-10-02 13:00:00,124.5,124.68,124.45,124.61,212100.0,90.0727,90.203,90.0366,90.1523,212100.0
2013-10-02 13:30:00,124.63,124.73,124.5,124.56,114900.0,90.1668,90.2391,90.0727,90.1162,114900.0
2013-10-02 14:00:00,124.57,124.65,124.1,124.35,616800.0,90.1234,90.1813,89.7834,89.9642,616800.0
2013-10-02 14:30:00,124.36,124.71,124.36,124.68,94100.0,89.9715,90.2247,89.9715,90.203,94100.0
2013-10-02 15:00:00,124.68,124.86,124.5,124.55,166700.0,90.203,90.3332,90.0727,90.1089,166700.0
2013-10-02 15:30:00,124.55,125.1,124.53,125.07,313500.0,90.1089,90.5068,90.0944,90.4851,313500.0
2013-10-03 09:30:00,124.91,124.92,123.74,123.8,172500.0,90.3694,90.3766,89.5229,89.5663,172500.0
2013-10-03 10:00:00,123.77,123.84,123.09,123.2,167000.0,89.5446,89.5953,89.0526,89.1322,167000.0
2013-10-03 10:30:00,123.2,123.46,123.05,123.4,171900.0,89.1322,89.3203,89.0237,89.2769,171900.0
2013-10-03 11:00:00,123.39,123.51,123.01,123.04,165600.0,89.2697,89.3565,88.9948,89.0165,165600.0
2013-10-03 11:30:00,123.05,123.16,122.52,122.59,178000.0,89.0237,89.1033,88.6403,88.6909,178000.0
2013-10-03 12:00:00,122.61,122.65,122.1,122.23,179500.0,88.7054,88.7343,88.3364,88.4305,179500.0
2013-10-03 12:30:00,122.23,122.84,122.23,122.8,209800.0,88.4305,88.8718,88.4305,88.8428,209800.0
2013-10-03 13:00:00,122.8,123.34,122.73,123.34,150300.0,88.8428,89.2335,88.7922,89.2335,150300.0
2013-10-03 13:30:00,123.35,123.56,123.17,123.38,106000.0,89.2407,89.3927,89.1105,89.2625,106000.0
2013-10-03 14:00:00,123.36,123.44,122.72,123.22,92400.0,89.248,89.3059,88.785,89.1467,92400.0
2013-10-03 14:30:00,123.17,123.41,123.07,123.24,77300.0,89.1105,89.2842,89.0382,89.1612,77300.0
2013-10-03 15:00:00,123.25,123.25,123.07,123.15,96800.0,89.1684,89.1684,89.0382,89.0961,96800.0
2013-10-03 15:30:00,123.17,123.25,122.73,122.82,228000.0,89.1105,89.1684,88.7922,88.8573,228000.0
2013-10-04 09:30:00,123.15,123.41,122.16,122.2,171700.0,89.0961,89.2842,88.3798,88.4087,171700.0
2013-10-04 10:00:00,122.2,122.26,121.94,122.0,170200.0,88.4087,88.4522,88.2206,88.2641,170200.0
2013-10-04 10:30:00,122.0,122.1,121.55,121.68,243400.0,88.2641,88.3364,87.9385,88.0325,243400.0
2013-10-04 11:00:00,121.66,121.93,121.52,121.76,185300.0,88.0181,88.2134,87.9168,88.0904,185300.0
2013-10-04 11:30:00,121.76,122.12,121.64,121.95,116100.0,88.0904,88.3509,88.0036,88.2279,116100.0
2013-10-04 12:00:00,121.94,122.31,121.9,122.26,144300.0,88.2206,88.4883,88.1917,88.4522,144300.0
2013-10-04 12:30:00,122.28,122.31,122.14,122.27,145200.0,88.4666,88.4883,88.3653,88.4594,145200.0
2013-10-04 13:00:00,122.27,122.3,122.15,122.26,69700.0,88.4594,88.4811,88.3726,88.4522,69700.0
2013-10-04 13:30:00,122.27,122.34,122.13,122.15,58800.0,88.4594,88.51,88.3581,88.3726,58800.0
2013-10-04 14:00:00,122.15,122.43,122.14,122.41,162800.0,88.3726,88.5751,88.3653,88.5607,162800.0
2013-10-04 14:30:00,122.4,122.56,122.21,122.49,88000.0,88.5534,88.6692,88.416,88.6186,88000.0
2013-10-04 15:00:00,122.5,122.58,122.34,122.36,95700.0,88.6258,88.6837,88.51,88.5245,95700.0
2013-10-04 15:30:00,122.35,122.47,122.26,122.45,206500.0,88.5173,88.6041,88.4522,88.5896,206500.0
2013-10-07 09:30:00,122.17,123.74,121.83,123.66,262100.0,88.387,89.5229,88.1411,89.465,262100.0
2013-10-07 10:00:00,123.72,124.03,123.36,123.96,97100.0,89.5084,89.7327,89.248,89.6821,97100.0
2013-10-07 10:30:00,124.0,124.26,123.57,123.75,138100.0,89.711,89.8991,89.3999,89.5301,138100.0
2013-10-07 11:00:00,123.74,123.91,123.62,123.83,101600.0,89.5229,89.6459,89.4361,89.588,101600.0
2013-10-07 11:30:00,123.84,124.08,123.75,123.88,70600.0,89.5953,89.7689,89.5301,89.6242,70600.0
2013-10-07 12:00:00,123.85,124.1,123.75,123.96,61900.0,89.6025,89.7834,89.5301,89.6821,61900.0
2013-10-07 12:30:00,123.95,124.12,123.85,124.04,68400.0,89.6748,89.7978,89.6025,89.7399,68400.0
2013-10-07 13:00:00,124.04,124.55,124.03,124.34,146600.0,89.7399,90.1089,89.7327,89.957,146600.0
2013-10-07 13:30:00,124.37,124.73,124.34,124.73,68400.0,89.9787,90.2391,89.957,90.2391,68400.0
2013-10-07 14:00:00,124.72,124.96,124.3,124.43,130600.0,90.2319,90.4055,89.928,90.0221,130600.0
2013-10-07 14:30:00,124.45,124.62,124.37,124.44,123000.0,90.0366,90.1596,89.9787,90.0293,123000.0
2013-10-07 15:00:00,124.43,124.59,124.06,124.15,182400.0,90.0221,90.1379,89.7544,89.8195,182400.0
2013-10-07 15:30:00,124.15,124.27,123.5,123.58,322900.0,89.8195,89.9063,89.3493,89.4071,322900.0
2013-10-08 09:30:00,123.63,123.9,122.73,123.9,114400.0,89.4433,89.6387,88.7922,89.6387,114400.0
2013-10-08 10:00:00,123.87,123.95,123.45,123.62,44300.0,89.617,89.6748,89.3131,89.4361,44300.0
2013-10-08 10:30:00,123.63,123.69,123.11,123.27,48900.0,89.4433,89.4867,89.0671,89.1829,48900.0
2013-10-08 11:00:00,123.24,123.42,122.93,123.31,109300.0,89.1612,89.2914,88.9369,89.2118,109300.0
2013-10-08 11:30:00,123.32,123.34,122.9,123.09,59500.0,89.219,89.2335,88.9152,89.0526,59500.0
2013-10-08 12:00:00,123.13,123.13,122.88,123.01,50600.0,89.0816,89.0816,88.9007,88.9948,50600.0
2013-10-08 12:30:00,123.01,123.07,122.74,123.06,31900.0,88.9948,89.0382,88.7994,89.0309,31900.0
2013-10-08 13:00:00,123.07,123.08,122.75,122.87,45300.0,89.0382,89.0454,88.8067,88.8935,45300.0
2013-10-08 13:30:00,122.86,122.98,122.65,122.68,58200.0,88.8862,88.9731,88.7343,88.756,58200.0
2013-10-08 14:00:00,122.7,123.0,122.43,122.93,78000.0,88.7705,88.9875,88.5751,88.9369,78000.0
2013-10-08 14:30:00,122.93,122.98,122.68,122.82,52000.0,88.9369,88.9731,88.756,88.8573,52000.0
2013-10-08 15:00:00,122.8,122.98,122.66,122.86,71700.0,88.8428,88.9731,88.7415,88.8862,71700.0
2013-10-08 15:30:00,122.88,122.92,122.39,122.43,165300.0,88.9007,88.9297,88.5462,88.5751,165300.0
2013-10-09 09:30:00,122.62,123.0,122.15,122.95,87500.0,88.7126,88.9875,88.3726,88.9514,87500.0
2013-10-09 10:00:00,122.9,123.14,122.63,122.8,91200.0,88.9152,89.0888,88.7198,88.8428,91200.0
2013-10-09 10:30:00,122.86,123.05,122.09,122.09,79700.0,88.8862,89.0237,88.3292,88.3292,79700.0
2013-10-09 11:00:00,122.09,122.3,121.75,121.95,87600.0,88.3292,88.4811,88.0832,88.2279,87600.0
2013-10-09 11:30:00,121.93,122.67,121.93,122.55,58200.0,88.2134,88.7488,88.2134,88.662,58200.0
2013-10-09 12:00:00,122.58,122.77,122.41,122.67,51400.0,88.6837,88.8211,88.5607,88.7488,51400.0
2013-10-09 12:30:00,122.7,122.79,122.45,122.46,65400.0,88.7705,88.8356,88.5896,88.5969,65400.0
2013-10-09 13:00:00,122.49,122.62,122.47,122.56,158100.0,88.6186,88.7126,88.6041,88.6692,158100.0
2013-10-09 13:30:00,122.55,122.76,122.46,122.59,139400.0,88.662,88.8139,88.5969,88.6909,139400.0
2013-10-09 14:00:00,122.6,122.86,122.43,122.62,98300.0,88.6981,88.8862,88.5751,88.7126,98300.0
2013-10-09 14:30:00,122.66,122.82,122.47,122.6,90500.0,88.7415,88.8573,88.6041,88.6981,90500.0
2013-10-09 15:00:00,122.6,122.73,122.46,122.53,100900.0,88.6981,88.7922,88.5969,88.6475,100900.0
2013-10-09 15:30:00,122.56,122.57,121.9,122.06,266500.0,88.6692,88.6764,88.1917,88.3075,266500.0
2013-10-10 09:30:00,122.71,124.89,122.71,124.73,191100.0,88.7777,90.3549,88.7777,90.2391,191100.0
2013-10-10 10:00:00,124.69,125.07,124.3,124.55,135400.0,90.2102,90.4851,89.928,90.1089,135400.0
2013-10-10 10:30:00,124.55,124.95,124.36,124.42,111400.0,90.1089,90.3983,89.9715,90.0149,111400.0
2013-10-10 11:00:00,124.44,124.84,124.41,124.84,92000.0,90.0293,90.3187,90.0076,90.3187,92000.0
2013-10-10 11:30:00,124.87,125.44,124.71,125.33,61300.0,90.3404,90.7528,90.2247,90.6732,61300.0
2013-10-10 12:00:00,125.35,125.49,125.23,125.38,53600.0,90.6877,90.789,90.6009,90.7094,53600.0
2013-10-10 12:30:00,125.41,125.67,125.39,125.66,54400.0,90.7311,90.9192,90.7166,90.912,54400.0
2013-10-10 13:00:00,125.67,125.76,125.37,125.47,53100.0,90.9192,90.9843,90.7022,90.7745,53100.0
2013-10-10 13:30:00,125.47,125.59,125.42,125.56,27600.0,90.7745,90.8613,90.7383,90.8396,27600.0
2013-10-10 14:00:00,125.56,125.58,125.43,125.55,35000.0,90.8396,90.8541,90.7456,90.8324,35000.0
2013-10-10 14:30:00,125.55,125.7,125.5,125.63,42000.0,90.8324,90.9409,90.7962,90.8903,42000.0
2013-10-10 15:00:00,125.66,126.44,125.65,126.37,135800.0,90.912,91.4763,90.9047,91.4256,135800.0
2013-10-10 15:30:00,126.38,126.7,126.23,126.67,194000.0,91.4329,91.6644,91.3244,91.6427,194000.0
2013-10-11 09:30:00,126.21,126.58,125.75,126.15,116600.0,91.3099,91.5776,90.9771,91.2665,116600.0
2013-10-11 10:00:00,126.13,126.37,125.91,126.17,66300.0,91.252,91.4256,91.0928,91.2809,66300.0
2013-10-11 10:30:00,126.13,126.21,125.76,125.8,90100.0,91.252,91.3099,90.9843,91.0133,90100.0
2013-10-11 11:00:00,125.81,126.2,125.81,125.86,95400.0,91.0205,91.3027,91.0205,91.0567,95400.0
2013-10-11 11:30:00,125.86,126.25,125.85,126.19,56600.0,91.0567,91.3388,91.0494,91.2954,56600.0
2013-10-11 12:00:00,126.17,126.33,126.13,126.17,44000.0,91.2809,91.3967,91.252,91.2809,44000.0
2013-10-11 12:30:00,126.19,126.48,126.16,126.35,70900.0,91.2954,91.5052,91.2737,91.4112,70900.0
2013-10-11 13:00:00,126.34,126.48,126.3,126.4,61400.0,91.4039,91.5052,91.375,91.4473,61400.0
2013-10-11 13:30:00,126.36,126.46,126.12,126.29,92900.0,91.4184,91.4908,91.2448,91.3678,92900.0
2013-10-11 14:00:00,126.3,126.39,126.24,126.26,50900.0,91.375,91.4401,91.3316,91.3461,50900.0
2013-10-11 14:30:00,126.26,126.26,126.04,126.17,110600.0,91.3461,91.3461,91.1869,91.2809,110600.0
2013-10-11 15:00:00,126.17,126.19,125.92,126.1,95400.0,91.2809,91.2954,91.1001,91.2303,95400.0
2013-10-11 15:30:00,126.1,126.2,125.89,126.16,201800.0,91.2303,91.3027,91.0784,91.2737,201800.0
2013-10-14 09:30:00,125.65,125.98,125.33,125.89,77000.0,90.9047,91.1435,90.6732,91.0784,77000.0
2013-10-14 10:00:00,125.98,126.34,125.88,126.19,34800.0,91.1435,91.4039,91.0711,91.2954,34800.0
2013-10-14 10:30:00,126.24,126.51,126.2,126.46,33000.0,91.3316,91.5269,91.3027,91.4908,33000.0
2013-10-14 11:00:00,126.48,126.57,126.34,126.44,32600.0,91.5052,91.5703,91.4039,91.4763,32600.0
2013-10-14 11:30:00,126.43,126.76,126.34,126.67,60600.0,91.4691,91.7078,91.4039,91.6427,60600.0
2013-10-14 12:00:00,126.67,126.83,126.6,126.74,54500.0,91.6427,91.7584,91.592,91.6933,54500.0
2013-10-14 12:30:00,126.72,126.81,126.66,126.71,49800.0,91.6789,91.744,91.6355,91.6716,49800.0
2013-10-14 13:00:00,126.73,127.24,126.73,127.24,49400.0,91.6861,92.0551,91.6861,92.0551,49400.0
2013-10-14 13:30:00,127.25,127.35,127.01,127.15,46400.0,92.0623,92.1347,91.8887,91.99,46400.0
2013-10-14 14:00:00,127.14,127.45,127.08,127.29,50900.0,91.9827,92.207,91.9393,92.0912,50900.0
2013-10-14 14:30:00,127.3,127.52,127.15,127.39,48600.0,92.0985,92.2576,91.99,92.1636,48600.0
2013-10-14 15:00:00,127.39,127.63,127.32,127.54,58500.0,92.1636,92.3372,92.1129,92.2721,58500.0
2013-10-14 15:30:00,127.54,127.58,127.2,127.51,124600.0,92.2721,92.301,92.0261,92.2504,124600.0
2013-10-15 09:30:00,127.47,127.63,126.71,126.99,168200.0,92.2215,92.3372,91.6716,91.8742,168200.0
2013-10-15 10:00:00,127.0,127.39,126.9,127.0,46600.0,91.8814,92.1636,91.8091,91.8814,46600.0
2013-10-15 10:30:00,127.02,127.06,126.44,126.59,100800.0,91.8959,91.9248,91.4763,91.5848,100800.0
2013-10-15 11:00:00,126.56,127.13,126.32,126.87,68900.0,91.5631,91.9755,91.3895,91.7874,68900.0
2013-10-15 11:30:00,126.89,126.97,126.36,126.55,46300.0,91.8019,91.8597,91.4184,91.5559,46300.0
2013-10-15 12:00:00,126.55,126.57,126.33,126.43,31600.0,91.5559,91.5703,91.3967,91.4691,31600.0
2013-10-15 12:30:00,126.41,126.56,126.25,126.28,28400.0,91.4546,91.5631,91.3388,91.3605,28400.0
2013-10-15 13:00:00,126.27,126.3,126.06,126.06,27300.0,91.3533,91.375,91.2014,91.2014,27300.0
2013-10-15 13:30:00,126.07,126.31,126.04,126.24,30800.0,91.2086,91.3822,91.1869,91.3316,30800.0
2013-10-15 14:00:00,126.25,126.56,126.15,126.28,80200.0,91.3388,91.5631,91.2665,91.3605,80200.0
2013-10-15 14:30:00,126.26,126.28,125.75,125.96,104300.0,91.3461,91.3605,90.9771,91.129,104300.0
2013-10-15 15:00:00,125.96,126.27,125.81,126.27,103000.0,91.129,91.3533,91.0205,91.3533,103000.0
2013-10-15 15:30:00,126.23,126.24,125.72,125.9,184400.0,91.3244,91.3316,90.9554,91.0856,184400.0
2013-10-16 09:30:00,126.66,126.91,126.03,126.21,187400.0,91.6355,91.8163,91.1797,91.3099,187400.0
2013-10-16 10:00:00,126.26,126.6,126.1,126.2,99900.0,91.3461,91.592,91.2303,91.3027,99900.0
2013-10-16 10:30:00,126.24,126.85,126.23,126.83,44100.0,91.3316,91.7729,91.3244,91.7584,44100.0
2013-10-16 11:00:00,126.83,126.83,126.2,126.32,96600.0,91.7584,91.7584,91.3027,91.3895,96600.0
2013-10-16 11:30:00,126.39,126.84,126.33,126.67,89300.0,91.4401,91.7657,91.3967,91.6427,89300.0
2013-10-16 12:00:00,126.66,126.92,126.56,126.65,84300.0,91.6355,91.8236,91.5631,91.6282,84300.0
2013-10-16 12:30:00,126.63,126.78,126.56,126.65,26100.0,91.6137,91.7223,91.5631,91.6282,26100.0
2013-10-16 13:00:00,126.66,126.99,126.64,126.98,25700.0,91.6355,91.8742,91.621,91.867,25700.0
2013-10-16 13:30:00,126.96,127.11,126.94,127.01,44300.0,91.8525,91.961,91.838,91.8887,44300.0
2013-10-16 14:00:00,126.99,127.2,126.87,126.97,150800.0,91.8742,92.0261,91.7874,91.8597,150800.0
2013-10-16 14:30:00,126.95,127.19,126.87,127.19,135300.0,91.8453,92.0189,91.7874,92.0189,135300.0
2013-10-16 15:00:00,127.18,127.78,127.18,127.73,130100.0,92.0117,92.4457,92.0117,92.4096,130100.0
2013-10-16 15:30:00,127.73,127.99,127.51,127.86,260600.0,92.4096,92.5977,92.2504,92.5036,260600.0
2013-10-17 09:30:00,127.57,128.42,127.09,128.13,84800.0,92.2938,92.9088,91.9465,92.699,84800.0
2013-10-17 10:00:00,128.11,128.42,128.03,128.24,62900.0,92.6845,92.9088,92.6266,92.7785,62900.0
2013-10-17 10:30:00,128.25,128.36,128.14,128.26,26300.0,92.7858,92.8654,92.7062,92.793,26300.0
2013-10-17 11:00:00,128.25,128.45,128.25,128.35,29900.0,92.7858,92.9305,92.7858,92.8581,29900.0
2013-10-17 11:30:00,128.35,128.67,128.25,128.52,39100.0,92.8581,93.0896,92.7858,92.9811,39100.0
2013-10-17 12:00:00,128.54,128.75,128.49,128.64,38200.0,92.9956,93.1475,92.9594,93.0679,38200.0
2013-10-17 12:30:00,128.66,128.67,128.54,128.66,31000.0,93.0824,93.0896,92.9956,93.0824,31000.0
2013-10-17 13:00:00,128.66,128.68,128.28,128.31,44300.0,93.0824,93.0969,92.8075,92.8292,44300.0
2013-10-17 13:30:00,128.3,128.87,128.29,128.85,70500.0,92.822,93.2343,92.8147,93.2199,70500.0
2013-10-17 14:00:00,128.84,128.98,128.75,128.81,33000.0,93.2126,93.3139,93.1475,93.1909,33000.0
2013-10-17 14:30:00,128.81,128.92,128.79,128.9,45800.0,93.1909,93.2705,93.1765,93.256,45800.0
2013-10-17 15:00:00,128.87,129.07,128.82,129.05,73900.0,93.2343,93.379,93.1982,93.3646,73900.0
2013-10-17 15:30:00,129.05,129.45,129.04,129.31,176200.0,93.3646,93.6539,93.3573,93.5527,176200.0
2013-10-18 09:30:00,129.61,129.61,128.68,129.16,263900.0,93.7697,93.7697,93.0969,93.4441,263900.0
2013-10-18 10:00:00,129.12,129.39,128.66,128.69,103600.0,93.4152,93.6105,93.0824,93.1041,103600.0
2013-10-18 10:30:00,128.71,128.9,128.65,128.84,57100.0,93.1186,93.256,93.0752,93.2126,57100.0
2013-10-18 11:00:00,128.86,129.02,128.82,129.01,65900.0,93.2271,93.3429,93.1982,93.3356,65900.0
2013-10-18 11:30:00,129.03,129.16,128.92,128.94,66100.0,93.3501,93.4441,93.2705,93.285,66100.0
2013-10-18 12:00:00,128.95,129.05,128.9,128.98,52600.0,93.2922,93.3646,93.256,93.3139,52600.0
2013-10-18 12:30:00,128.96,129.11,128.95,129.11,48100.0,93.2994,93.408,93.2922,93.408,48100.0
2013-10-18 13:00:00,129.09,129.3,128.98,129.1,109500.0,93.3935,93.5454,93.3139,93.4007,109500.0
2013-10-18 13:30:00,129.1,129.34,129.06,129.33,37000.0,93.4007,93.5744,93.3718,93.5671,37000.0
2013-10-18 14:00:00,129.33,129.39,129.16,129.3,39200.0,93.5671,93.6105,93.4441,93.5454,39200.0
2013-10-18 14:30:00,129.3,129.3,129.05,129.12,75300.0,93.5454,93.5454,93.3646,93.4152,75300.0
2013-10-18 15:00:00,129.07,129.07,128.88,128.98,68000.0,93.379,93.379,93.2416,93.3139,68000.0
2013-10-18 15:30:00,128.99,129.02,128.76,128.89,267200.0,93.3212,93.3429,93.1548,93.2488,267200.0
2013-10-21 09:30:00,128.9,129.06,127.54,127.54,143100.0,93.256,93.3718,92.2721,92.2721,143100.0
2013-10-21 10:00:00,127.54,127.62,126.73,126.92,329700.0,92.2721,92.33,91.6861,91.8236,329700.0
2013-10-21 10:30:00,126.91,127.01,126.31,126.4,224800.0,91.8163,91.8887,91.3822,91.4473,224800.0
2013-10-21 11:00:00,126.41,126.45,126.0,126.24,252800.0,91.4546,91.4835,91.158,91.3316,252800.0
2013-10-21 11:30:00,126.22,126.26,126.08,126.21,91400.0,91.3171,91.3461,91.2158,91.3099,91400.0
2013-10-21 12:00:00,126.2,126.21,126.03,126.04,50300.0,91.3027,91.3099,91.1797,91.1869,50300.0
2013-10-21 12:30:00,126.03,126.07,125.86,125.96,110900.0,91.1797,91.2086,91.0567,91.129,110900.0
2013-10-21 13:00:00,125.93,125.99,125.27,125.42,126200.0,91.1073,91.1507,90.6298,90.7383,126200.0
2013-10-21 13:30:00,125.44,125.78,125.19,125.63,226100.0,90.7528,90.9988,90.5719,90.8903,226100.0
2013-10-21 14:00:00,125.65,126.08,125.59,125.89,312800.0,90.9047,91.2158,90.8613,91.0784,312800.0
2013-10-21 14:30:00,125.87,125.9,125.4,125.54,240300.0,91.0639,91.0856,90.7239,90.8252,240300.0
2013-10-21 15:00:00,125.56,125.56,125.12,125.25,248200.0,90.8396,90.8396,90.5213,90.6154,248200.0
2013-10-21 15:30:00,125.23,125.56,125.09,125.4,562000.0,90.6009,90.8396,90.4996,90.7239,562000.0
2013-10-22 09:30:00,129.83,129.96,127.29,128.57,468700.0,93.9289,94.0229,92.0912,93.0173,468700.0
2013-10-22 10:00:00,128.6,129.89,128.25,129.56,242600.0,93.039,93.9723,92.7858,93.7335,242600.0
2013-10-22 10:30:00,129.55,129.66,128.9,128.98,203500.0,93.7263,93.8059,93.256,93.3139,203500.0
2013-10-22 11:00:00,128.99,129.1,128.74,128.92,214900.0,93.3212,93.4007,93.1403,93.2705,214900.0
2013-10-22 11:30:00,128.93,129.02,128.3,128.91,175100.0,93.2777,93.3429,92.822,93.2633,175100.0
2013-10-22 12:00:00,128.94,128.94,128.52,128.7,98500.0,93.285,93.285,92.9811,93.1113,98500.0
2013-10-22 12:30:00,128.7,129.04,128.66,128.91,88000.0,93.1113,93.3573,93.0824,93.2633,88000.0
2013-10-22 13:00:00,128.91,129.03,128.87,129.0,95100.0,93.2633,93.3501,93.2343,93.3284,95100.0
2013-10-22 13:30:00,128.98,129.33,128.89,129.23,137400.0,93.3139,93.5671,93.2488,93.4948,137400.0
2013-10-22 14:00:00,129.23,129.42,129.13,129.37,120500.0,93.4948,93.6322,93.4224,93.5961,120500.0
2013-10-22 14:30:00,129.36,129.39,129.05,129.05,102900.0,93.5888,93.6105,93.3646,93.3646,102900.0
2013-10-22 15:00:00,129.08,129.84,129.08,129.82,135400.0,93.3863,93.9361,93.3863,93.9216,135400.0
2013-10-22 15:30:00,129.81,130.18,129.51,130.03,410900.0,93.9144,94.1821,93.6974,94.0736,410900.0
2013-10-23 09:30:00,130.0,131.73,130.0,130.74,266000.0,94.0519,95.3035,94.0519,94.5872,266000.0
2013-10-23 10:00:00,130.83,131.5,130.58,130.77,154500.0,94.6523,95.1371,94.4715,94.6089,154500.0
2013-10-23 10:30:00,130.69,131.19,130.65,130.77,134000.0,94.5511,94.9128,94.5221,94.6089,134000.0
2013-10-23 11:00:00,130.78,131.09,130.55,130.87,81700.0,94.6162,94.8405,94.4498,94.6813,81700.0
2013-10-23 11:30:00,130.87,131.31,130.87,131.16,89900.0,94.6813,94.9996,94.6813,94.8911,89900.0
2013-10-23 12:00:00,131.17,131.33,130.79,130.79,60500.0,94.8983,95.0141,94.6234,94.6234,60500.0
2013-10-23 12:30:00,130.8,130.91,130.73,130.88,78300.0,94.6306,94.7102,94.58,94.6885,78300.0
2013-10-23 13:00:00,130.87,131.01,130.77,130.86,56300.0,94.6813,94.7826,94.6089,94.6741,56300.0
2013-10-23 13:30:00,130.85,130.89,130.6,130.71,60600.0,94.6668,94.6958,94.4859,94.5655,60600.0
2013-10-23 14:00:00,130.66,131.44,130.59,131.42,110200.0,94.5294,95.0937,94.4787,95.0792,110200.0
2013-10-23 14:30:00,131.42,131.76,131.35,131.68,117200.0,95.0792,95.3252,95.0286,95.2673,117200.0
2013-10-23 15:00:00,131.65,131.76,131.49,131.69,120600.0,95.2456,95.3252,95.1298,95.2745,120600.0
2013-10-23 15:30:00,131.68,132.03,131.68,131.98,220200.0,95.2673,95.5205,95.2673,95.4843,220200.0
2013-10-24 09:30:00,132.02,132.99,131.91,131.94,172600.0,95.5133,96.2151,95.4337,95.4554,172600.0
2013-10-24 10:00:00,131.91,131.94,131.39,131.59,50900.0,95.4337,95.4554,95.0575,95.2022,50900.0
2013-10-24 10:30:00,131.54,131.95,131.44,131.88,66400.0,95.166,95.4626,95.0937,95.412,66400.0
2013-10-24 11:00:00,131.87,131.98,131.72,131.88,117300.0,95.4048,95.4843,95.2962,95.412,117300.0
2013-10-24 11:30:00,131.86,131.99,131.69,131.91,54600.0,95.3975,95.4916,95.2745,95.4337,54600.0
2013-10-24 12:00:00,131.93,132.0,131.74,131.82,44500.0,95.4482,95.4988,95.3107,95.3686,44500.0
2013-10-24 12:30:00,131.81,132.24,131.75,132.24,49200.0,95.3614,95.6724,95.3179,95.6724,49200.0
2013-10-24 13:00:00,132.24,132.67,132.24,132.63,64200.0,95.6724,95.9835,95.6724,95.9546,64200.0
2013-10-24 13:30:00,132.67,132.8,132.59,132.68,63700.0,95.9835,96.0776,95.9257,95.9908,63700.0
2013-10-24 14:00:00,132.69,132.9,132.43,132.89,78200.0,95.998,96.1499,95.8099,96.1427,78200.0
2013-10-24 14:30:00,132.88,132.89,132.71,132.78,36100.0,96.1355,96.1427,96.0125,96.0631,36100.0
2013-10-24 15:00:00,132.76,132.77,132.53,132.57,64000.0,96.0487,96.0559,95.8823,95.9112,64000.0
2013-10-24 15:30:00,132.57,132.64,132.48,132.57,172800.0,95.9112,95.9618,95.8461,95.9112,172800.0
2013-10-25 09:30:00,132.41,132.6,131.9,132.23,86000.0,95.7954,95.9329,95.4265,95.6652,86000.0
2013-10-25 10:00:00,132.26,132.55,132.14,132.44,244900.0,95.6869,95.8967,95.6001,95.8171,244900.0
2013-10-25 10:30:00,132.47,133.0,132.43,132.83,168700.0,95.8388,96.2223,95.8099,96.0993,168700.0
2013-10-25 11:00:00,132.81,133.75,132.81,133.74,164700.0,96.0848,96.7649,96.0848,96.7577,164700.0
2013-10-25 11:30:00,133.72,134.11,133.69,133.87,139600.0,96.7432,97.0253,96.7215,96.8517,139600.0
2013-10-25 12:00:00,133.88,134.1,133.82,134.09,58700.0,96.8589,97.0181,96.8155,97.0109,58700.0
2013-10-25 12:30:00,134.09,134.19,134.01,134.13,49300.0,97.0109,97.0832,96.953,97.0398,49300.0
2013-10-25 13:00:00,134.13,134.17,133.91,134.0,49000.0,97.0398,97.0688,96.8807,96.9458,49000.0
2013-10-25 13:30:00,134.0,134.08,133.95,134.03,38600.0,96.9458,97.0036,96.9096,96.9675,38600.0
2013-10-25 14:00:00,134.05,134.19,133.69,133.7,108900.0,96.9819,97.0832,96.7215,96.7287,108900.0
2013-10-25 14:30:00,133.71,133.71,133.39,133.5,55000.0,96.736,96.736,96.5044,96.584,55000.0
2013-10-25 15:00:00,133.52,133.68,133.42,133.5,71300.0,96.5985,96.7143,96.5261,96.584,71300.0
2013-10-25 15:30:00,133.5,134.0,133.46,133.96,222900.0,96.584,96.9458,96.5551,96.9168,222900.0
2013-10-28 09:30:00,133.76,134.38,133.69,133.69,285500.0,96.7721,97.2207,96.7215,96.7215,285500.0
2013-10-28 10:00:00,133.7,134.26,133.63,134.0,62400.0,96.7287,97.1339,96.6781,96.9458,62400.0
2013-10-28 10:30:00,133.97,134.01,133.53,133.6,78600.0,96.9241,96.953,96.6057,96.6564,78600.0
2013-10-28 11:00:00,133.6,133.89,133.53,133.85,68400.0,96.6564,96.8662,96.6057,96.8372,68400.0
2013-10-28 11:30:00,133.86,133.99,133.81,133.83,33400.0,96.8445,96.9385,96.8083,96.8228,33400.0
2013-10-28 12:00:00,133.84,134.14,133.84,133.93,41200.0,96.83,97.0471,96.83,96.8951,41200.0
2013-10-28 12:30:00,133.94,133.95,133.6,133.78,42600.0,96.9024,96.9096,96.6564,96.7866,42600.0
2013-10-28 13:00:00,133.76,133.96,133.68,133.68,43300.0,96.7721,96.9168,96.7143,96.7143,43300.0
2013-10-28 13:30:00,133.65,133.8,133.65,133.68,78500.0,96.6925,96.8011,96.6925,96.7143,78500.0
2013-10-28 14:00:00,133.67,133.8,133.46,133.57,148700.0,96.707,96.8011,96.5551,96.6347,148700.0
2013-10-28 14:30:00,133.55,133.72,133.41,133.48,52900.0,96.6202,96.7432,96.5189,96.5696,52900.0
2013-10-28 15:00:00,133.5,133.53,133.26,133.35,85500.0,96.584,96.6057,96.4104,96.4755,85500.0
2013-10-28 15:30:00,133.34,133.34,132.95,133.23,202800.0,96.4683,96.4683,96.1861,96.3887,202800.0
2013-10-29 09:30:00,133.4,133.6,133.08,133.3,114800.0,96.5117,96.6564,96.2802,96.4393,114800.0
2013-10-29 10:00:00,133.27,133.38,133.14,133.25,46000.0,96.4176,96.4972,96.3236,96.4032,46000.0
2013-10-29 10:30:00,133.36,133.39,132.95,132.98,90900.0,96.4827,96.5044,96.1861,96.2078,90900.0
2013-10-29 11:00:00,133.0,133.43,132.87,133.33,74200.0,96.2223,96.5334,96.1282,96.461,74200.0
2013-10-29 11:30:00,133.37,133.42,133.06,133.33,99000.0,96.49,96.5261,96.2657,96.461,99000.0
2013-10-29 12:00:00,133.37,133.46,133.22,133.45,59800.0,96.49,96.5551,96.3815,96.5479,59800.0
2013-10-29 12:30:00,133.45,133.56,133.43,133.46,43600.0,96.5479,96.6274,96.5334,96.5551,43600.0
2013-10-29 13:00:00,133.45,133.49,133.19,133.19,66100.0,96.5479,96.5768,96.3597,96.3597,66100.0
2013-10-29 13:30:00,133.21,133.23,133.14,133.21,46100.0,96.3742,96.3887,96.3236,96.3742,46100.0
2013-10-29 14:00:00,133.21,133.68,133.2,133.62,64500.0,96.3742,96.7143,96.367,96.6708,64500.0
2013-10-29 14:30:00,133.63,133.82,133.59,133.71,45300.0,96.6781,96.8155,96.6491,96.736,45300.0
2013-10-29 15:00:00,133.71,133.89,133.64,133.73,62600.0,96.736,96.8662,96.6853,96.7504,62600.0
2013-10-29 15:30:00,133.73,133.87,133.32,133.66,289000.0,96.7504,96.8517,96.4538,96.6998,289000.0
2013-10-30 09:30:00,134.12,134.49,133.32,134.23,251100.0,97.0326,97.3003,96.4538,97.1122,251100.0
2013-10-30 10:00:00,134.2,134.93,134.2,134.87,77900.0,97.0905,97.6186,97.0905,97.5752,77900.0
2013-10-30 10:30:00,134.86,134.88,134.6,134.8,55700.0,97.568,97.5824,97.3799,97.5245,55700.0
2013-10-30 11:00:00,134.79,134.96,134.58,134.58,73600.0,97.5173,97.6403,97.3654,97.3654,73600.0
2013-10-30 11:30:00,134.58,134.61,134.33,134.44,31000.0,97.3654,97.3871,97.1845,97.2641,31000.0
2013-10-30 12:00:00,134.44,134.54,134.43,134.49,49400.0,97.2641,97.3364,97.2569,97.3003,49400.0
2013-10-30 12:30:00,134.5,134.87,134.5,134.81,41200.0,97.3075,97.5752,97.3075,97.5318,41200.0
2013-10-30 13:00:00,134.79,134.82,134.52,134.6,38000.0,97.5173,97.539,97.322,97.3799,38000.0
2013-10-30 13:30:00,134.58,134.65,134.18,134.23,38500.0,97.3654,97.416,97.076,97.1122,38500.0
2013-10-30 14:00:00,134.24,134.66,133.32,133.51,113200.0,97.1194,97.4233,96.4538,96.5913,113200.0
2013-10-30 14:30:00,133.53,133.9,133.43,133.66,111700.0,96.6057,96.8734,96.5334,96.6998,111700.0
2013-10-30 15:00:00,133.66,133.78,133.39,133.77,98300.0,96.6998,96.7866,96.5044,96.7794,98300.0
2013-10-30 15:30:00,133.77,134.09,133.7,133.73,120700.0,96.7794,97.0109,96.7287,96.7504,120700.0
2013-10-31 09:30:00,134.01,134.04,133.16,133.74,66400.0,96.953,96.9747,96.338,96.7577,66400.0
2013-10-31 10:00:00,133.69,134.07,133.48,133.94,44300.0,96.7215,96.9964,96.5696,96.9024,44300.0
2013-10-31 10:30:00,133.9,134.05,133.62,133.82,46900.0,96.8734,96.9819,96.6708,96.8155,46900.0
2013-10-31 11:00:00,133.8,134.43,133.8,134.18,52000.0,96.8011,97.2569,96.8011,97.076,52000.0
2013-10-31 11:30:00,134.22,134.4,134.1,134.15,139300.0,97.1049,97.2352,97.0181,97.0543,139300.0
2013-10-31 12:00:00,134.17,134.62,134.14,134.45,71100.0,97.0688,97.3943,97.0471,97.2713,71100.0
2013-10-31 12:30:00,134.45,134.52,134.28,134.52,50700.0,97.2713,97.322,97.1483,97.322,50700.0
2013-10-31 13:00:00,134.5,134.52,134.11,134.34,108000.0,97.3075,97.322,97.0253,97.1917,108000.0
2013-10-31 13:30:00,134.35,134.36,134.12,134.16,95200.0,97.199,97.2062,97.0326,97.0615,95200.0
2013-10-31 14:00:00,134.21,134.78,134.1,134.66,120400.0,97.0977,97.5101,97.0181,97.4233,120400.0
2013-10-31 14:30:00,134.62,134.76,134.26,134.26,93700.0,97.3943,97.4956,97.1339,97.1339,93700.0
2013-10-31 15:00:00,134.26,134.26,133.82,133.82,76200.0,97.1339,97.1339,96.8155,96.8155,76200.0
2013-10-31 15:30:00,133.82,133.89,133.21,133.27,340600.0,96.8155,96.8662,96.3742,96.4176,340600.0
2013-11-01 09:30:00,133.54,136.72,133.43,136.48,380000.0,96.613,98.9136,96.5334,98.74,380000.0
2013-11-01 10:00:00,136.45,136.84,135.73,135.76,171400.0,98.7183,99.0004,98.1974,98.2191,171400.0
2013-11-01 10:30:00,135.8,135.86,135.31,135.39,210500.0,98.248,98.2914,97.8935,97.9514,210500.0
2013-11-01 11:00:00,135.43,135.49,134.8,134.95,149100.0,97.9803,98.0237,97.5245,97.6331,149100.0
2013-11-01 11:30:00,134.95,135.15,134.45,134.45,100900.0,97.6331,97.7778,97.2713,97.2713,100900.0
2013-11-01 12:00:00,134.45,134.81,134.35,134.73,50000.0,97.2713,97.5318,97.199,97.4739,50000.0
2013-11-01 12:30:00,134.73,134.98,134.67,134.86,38300.0,97.4739,97.6548,97.4305,97.568,38300.0
2013-11-01 13:00:00,134.81,134.86,134.71,134.75,96300.0,97.5318,97.568,97.4594,97.4884,96300.0
2013-11-01 13:30:00,134.75,134.97,134.74,134.81,85400.0,97.4884,97.6475,97.4811,97.5318,85400.0
2013-11-01 14:00:00,134.81,134.92,134.72,134.74,157400.0,97.5318,97.6114,97.4667,97.4811,157400.0
2013-11-01 14:30:00,134.73,134.8,134.65,134.72,109700.0,97.4739,97.5245,97.416,97.4667,109700.0
2013-11-01 15:00:00,134.7,134.77,134.64,134.66,142400.0,97.4522,97.5028,97.4088,97.4233,142400.0
2013-11-01 15:30:00,134.65,134.86,134.37,134.57,259300.0,97.416,97.568,97.2135,97.3581,259300.0
2013-11-04 09:30:00,135.0,135.62,134.96,135.34,119400.0,97.6692,98.1178,97.6403,97.9152,119400.0
2013-11-04 10:00:00,135.36,135.74,135.19,135.68,83200.0,97.9297,98.2046,97.8067,98.1612,83200.0
2013-11-04 10:30:00,135.71,136.0,135.63,135.63,54500.0,98.1829,98.3927,98.125,98.125,54500.0
2013-11-04 11:00:00,135.63,135.69,135.45,135.66,72500.0,98.125,98.1684,97.9948,98.1467,72500.0
2013-11-04 11:30:00,135.66,135.85,135.55,135.63,33600.0,98.1467,98.2842,98.0672,98.125,33600.0
2013-11-04 12:00:00,135.64,135.68,135.5,135.65,24600.0,98.1323,98.1612,98.031,98.1395,24600.0
2013-11-04 12:30:00,135.66,135.7,135.41,135.41,19600.0,98.1467,98.1757,97.9659,97.9659,19600.0
2013-11-04 13:00:00,135.42,135.55,135.29,135.5,51200.0,97.9731,98.0672,97.879,98.031,51200.0
2013-11-04 13:30:00,135.51,135.56,135.31,135.4,39000.0,98.0382,98.0744,97.8935,97.9586,39000.0
2013-11-04 14:00:00,135.4,135.6,135.35,135.57,42700.0,97.9586,98.1033,97.9225,98.0816,42700.0
2013-11-04 14:30:00,135.55,135.78,135.53,135.64,47300.0,98.0672,98.2336,98.0527,98.1323,47300.0
2013-11-04 15:00:00,135.64,135.72,135.41,135.59,44300.0,98.1323,98.1901,97.9659,98.0961,44300.0
2013-11-04 15:30:00,135.6,135.85,135.4,135.77,114300.0,98.1033,98.2842,97.9586,98.2263,114300.0
2013-11-05 09:30:00,135.39,135.59,135.05,135.36,135800.0,97.9514,98.0961,97.7054,97.9297,135800.0
2013-11-05 10:00:00,135.32,135.6,135.21,135.34,42100.0,97.9008,98.1033,97.8212,97.9152,42100.0
2013-11-05 10:30:00,135.36,135.84,135.36,135.76,49800.0,97.9297,98.277,97.9297,98.2191,49800.0
2013-11-05 11:00:00,135.78,135.83,135.37,135.37,42400.0,98.2336,98.2697,97.9369,97.9369,42400.0
2013-11-05 11:30:00,135.42,135.95,135.38,135.81,37300.0,97.9731,98.3565,97.9442,98.2553,37300.0
2013-11-05 12:00:00,135.81,135.93,135.64,135.93,45100.0,98.2553,98.3421,98.1323,98.3421,45100.0
2013-11-05 12:30:00,135.94,136.09,135.94,136.05,32000.0,98.3493,98.4578,98.3493,98.4289,32000.0
2013-11-05 13:00:00,136.05,136.26,136.01,136.21,28500.0,98.4289,98.5808,98.4,98.5446,28500.0
2013-11-05 13:30:00,136.25,136.36,135.91,135.95,31900.0,98.5736,98.6532,98.3276,98.3565,31900.0
2013-11-05 14:00:00,135.95,136.16,135.95,136.16,24200.0,98.3565,98.5085,98.3565,98.5085,24200.0
2013-11-05 14:30:00,136.15,136.22,135.92,135.92,41000.0,98.5012,98.5519,98.3348,98.3348,41000.0
2013-11-05 15:00:00,135.92,136.02,135.64,135.72,57200.0,98.3348,98.4072,98.1323,98.1901,57200.0
2013-11-05 15:30:00,135.7,135.72,135.47,135.49,168600.0,98.1757,98.1901,98.0093,98.0237,168600.0
2013-11-06 09:30:00,135.53,136.72,135.53,136.63,93600.0,98.0527,98.9136,98.0527,98.8485,93600.0
2013-11-06 10:00:00,136.58,136.69,136.25,136.3,114200.0,98.8123,98.8919,98.5736,98.6098,114200.0
2013-11-06 10:30:00,136.25,136.3,136.01,136.24,47900.0,98.5736,98.6098,98.4,98.5664,47900.0
2013-11-06 11:00:00,136.21,136.21,135.97,136.11,71100.0,98.5446,98.5446,98.371,98.4723,71100.0
2013-11-06 11:30:00,136.13,136.28,136.0,136.13,24900.0,98.4868,98.5953,98.3927,98.4868,24900.0
2013-11-06 12:00:00,136.1,136.55,136.07,136.49,31700.0,98.4651,98.7906,98.4434,98.7472,31700.0
2013-11-06 12:30:00,136.52,136.68,136.39,136.42,23000.0,98.7689,98.8847,98.6749,98.6966,23000.0
2013-11-06 13:00:00,136.42,136.56,136.37,136.55,16000.0,98.6966,98.7979,98.6604,98.7906,16000.0
2013-11-06 13:30:00,136.53,136.6,136.42,136.52,32300.0,98.7762,98.8268,98.6966,98.7689,32300.0
2013-11-06 14:00:00,136.52,136.59,136.22,136.33,38200.0,98.7689,98.8196,98.5519,98.6315,38200.0
2013-11-06 14:30:00,136.33,136.52,136.33,136.48,55200.0,98.6315,98.7689,98.6315,98.74,55200.0
2013-11-06 15:00:00,136.47,136.93,136.45,136.84,151500.0,98.7328,99.0655,98.7183,99.0004,151500.0
2013-11-06 15:30:00,136.84,136.93,136.55,136.88,142200.0,99.0004,99.0655,98.7906,99.0294,142200.0
2013-11-07 09:30:00,136.89,138.15,136.66,137.83,89000.0,99.0366,99.9482,98.8702,99.7167,89000.0
2013-11-07 10:00:00,137.78,137.78,137.08,137.35,70600.0,99.6805,99.6805,99.1741,99.3694,70600.0
2013-11-07 10:30:00,137.34,137.56,136.7,136.76,70100.0,99.3622,99.5213,98.8991,98.9426,70100.0
2013-11-07 11:00:00,136.74,137.08,136.68,136.95,78500.0,98.9281,99.1741,98.8847,99.08,78500.0
2013-11-07 11:30:00,137.0,137.31,136.84,137.27,57900.0,99.1162,99.3405,99.0004,99.3115,57900.0
2013-11-07 12:00:00,137.28,137.64,137.28,137.56,76200.0,99.3188,99.5792,99.3188,99.5213,76200.0
2013-11-07 12:30:00,137.55,137.76,137.39,137.5,109000.0,99.5141,99.666,99.3983,99.4779,109000.0
2013-11-07 13:00:00,137.46,137.5,137.2,137.22,45900.0,99.449,99.4779,99.2609,99.2754,45900.0
2013-11-07 13:30:00,137.19,137.3,137.03,137.16,60300.0,99.2537,99.3332,99.1379,99.2319,60300.0
2013-11-07 14:00:00,137.19,137.25,136.78,137.09,88000.0,99.2537,99.2971,98.957,99.1813,88000.0
2013-11-07 14:30:00,137.08,137.09,136.75,136.97,95300.0,99.1741,99.1813,98.9353,99.0945,95300.0
2013-11-07 15:00:00,136.97,136.98,136.55,136.6,70500.0,99.0945,99.1017,98.7906,98.8268,70500.0
2013-11-07 15:30:00,136.61,136.65,136.09,136.22,220500.0,98.834,98.863,98.4578,98.5519,220500.0
2013-11-08 09:30:00,136.17,137.26,136.01,136.75,131100.0,98.5157,99.3043,98.4,98.9353,131100.0
2013-11-08 10:00:00,136.8,137.8,136.76,137.34,77600.0,98.9715,99.695,98.9426,99.3622,77600.0
2013-11-08 10:30:00,137.4,137.8,137.27,137.8,73800.0,99.4056,99.695,99.3115,99.695,73800.0
2013-11-08 11:00:00,137.8,137.97,137.55,137.66,160800.0,99.695,99.818,99.5141,99.5937,160800.0
2013-11-08 11:30:00,137.62,137.78,137.39,137.39,104600.0,99.5647,99.6805,99.3983,99.3983,104600.0
2013-11-08 12:00:00,137.47,137.56,137.38,137.47,39800.0,99.4562,99.5213,99.3911,99.4562,39800.0
2013-11-08 12:30:00,137.47,137.53,137.21,137.24,34600.0,99.4562,99.4996,99.2681,99.2898,34600.0
2013-11-08 13:00:00,137.24,137.66,137.23,137.58,75200.0,99.2898,99.5937,99.2826,99.5358,75200.0
2013-11-08 13:30:00,137.58,137.78,137.54,137.56,45300.0,99.5358,99.6805,99.5069,99.5213,45300.0
2013-11-08 14:00:00,137.54,137.75,137.48,137.75,53800.0,99.5069,99.6588,99.4635,99.6588,53800.0
2013-11-08 14:30:00,137.74,137.76,137.5,137.7,73600.0,99.6516,99.666,99.4779,99.6226,73600.0
2013-11-08 15:00:00,137.69,137.85,137.44,137.77,55400.0,99.6154,99.7311,99.4345,99.6733,55400.0
2013-11-08 15:30:00,137.77,138.15,137.66,138.11,176000.0,99.6733,99.9482,99.5937,99.9193,176000.0
2013-11-11 09:30:00,137.92,137.92,136.88,137.28,106900.0,99.7818,99.7818,99.0294,99.3188,106900.0
2013-11-11 10:00:00,137.29,137.36,137.0,137.0,72600.0,99.326,99.3766,99.1162,99.1162,72600.0
2013-11-11 10:30:00,137.0,137.04,136.58,136.72,67700.0,99.1162,99.1451,98.8123,98.9136,67700.0
2013-11-11 11:00:00,136.68,136.75,136.3,136.59,107400.0,98.8847,98.9353,98.6098,98.8196,107400.0
2013-11-11 11:30:00,136.58,136.96,136.53,136.91,63500.0,98.8123,99.0873,98.7762,99.0511,63500.0
2013-11-11 12:00:00,136.89,137.03,136.74,136.78,55300.0,99.0366,99.1379,98.9281,98.957,55300.0
2013-11-11 12:30:00,136.78,137.14,136.73,137.05,79000.0,98.957,99.2175,98.9209,99.1524,79000.0
2013-11-11 13:00:00,137.06,137.29,136.96,137.25,46100.0,99.1596,99.326,99.0873,99.2971,46100.0
2013-11-11 13:30:00,137.28,137.54,137.25,137.51,61400.0,99.3188,99.5069,99.2971,99.4852,61400.0
2013-11-11 14:00:00,137.51,137.59,137.34,137.45,42700.0,99.4852,99.543,99.3622,99.4418,42700.0
2013-11-11 14:30:00,137.44,137.45,137.2,137.34,31400.0,99.4345,99.4418,99.2609,99.3622,31400.0
2013-11-11 15:00:00,137.32,137.4,137.17,137.3,49000.0,99.3477,99.4056,99.2392,99.3332,49000.0
2013-11-11 15:30:00,137.29,137.31,137.05,137.16,129200.0,99.326,99.3405,99.1524,99.2319,129200.0
2013-11-12 09:30:00,137.15,137.24,136.68,136.71,81700.0,99.2247,99.2898,98.8847,98.9064,81700.0
2013-11-12 10:00:00,136.71,136.97,136.4,136.72,83900.0,98.9064,99.0945,98.6821,98.9136,83900.0
2013-11-12 10:30:00,136.78,137.05,136.58,136.58,100900.0,98.957,99.1524,98.8123,98.8123,100900.0
2013-11-12 11:00:00,136.59,137.2,136.59,137.12,134700.0,98.8196,99.2609,98.8196,99.203,134700.0
2013-11-12 11:30:00,137.1,137.14,136.66,136.66,51600.0,99.1885,99.2175,98.8702,98.8702,51600.0
2013-11-12 12:00:00,136.64,136.88,136.58,136.8,82300.0,98.8557,99.0294,98.8123,98.9715,82300.0
2013-11-12 12:30:00,136.78,136.8,136.49,136.57,38400.0,98.957,98.9715,98.7472,98.8051,38400.0
2013-11-12 13:00:00,136.56,136.76,136.51,136.58,42400.0,98.7979,98.9426,98.7617,98.8123,42400.0
2013-11-12 13:30:00,136.58,136.73,136.51,136.58,64200.0,98.8123,98.9209,98.7617,98.8123,64200.0
2013-11-12 14:00:00,136.57,136.68,136.55,136.58,93600.0,98.8051,98.8847,98.7906,98.8123,93600.0
2013-11-12 14:30:00,136.58,137.0,136.58,136.91,78100.0,98.8123,99.1162,98.8123,99.0511,78100.0
2013-11-12 15:00:00,136.91,137.16,136.88,136.89,115100.0,99.0511,99.2319,99.0294,99.0366,115100.0
2013-11-12 15:30:00,136.91,137.24,136.91,137.14,265400.0,99.0511,99.2898,99.0511,99.2175,265400.0
2013-11-13 09:30:00,136.54,137.09,135.54,136.09,206900.0,98.7834,99.1813,98.0599,98.4578,206900.0
2013-11-13 10:00:00,136.1,136.14,135.76,136.11,99200.0,98.4651,98.494,98.2191,98.4723,99200.0
2013-11-13 10:30:00,136.13,136.42,136.09,136.18,69800.0,98.4868,98.6966,98.4578,98.5229,69800.0
2013-11-13 11:00:00,136.18,136.22,135.98,136.02,96900.0,98.5229,98.5519,98.3782,98.4072,96900.0
2013-11-13 11:30:00,136.02,136.11,135.91,136.06,82900.0,98.4072,98.4723,98.3276,98.4361,82900.0
2013-11-13 12:00:00,136.07,136.23,135.99,136.21,113800.0,98.4434,98.5591,98.3855,98.5446,113800.0
2013-11-13 12:30:00,136.21,136.46,136.14,136.4,67800.0,98.5446,98.7255,98.494,98.6821,67800.0
2013-11-13 13:00:00,136.41,136.46,136.19,136.32,98000.0,98.6893,98.7255,98.5302,98.6242,98000.0
2013-11-13 13:30:00,136.31,136.36,136.23,136.34,100200.0,98.617,98.6532,98.5591,98.6387,100200.0
2013-11-13 14:00:00,136.34,136.59,136.33,136.54,72800.0,98.6387,98.8196,98.6315,98.7834,72800.0
2013-11-13 14:30:00,136.51,136.53,136.34,136.46,144500.0,98.7617,98.7762,98.6387,98.7255,144500.0
2013-11-13 15:00:00,136.46,137.01,136.42,136.97,111900.0,98.7255,99.1234,98.6966,99.0945,111900.0
2013-11-13 15:30:00,136.96,137.38,136.89,137.24,263100.0,99.0873,99.3911,99.0366,99.2898,263100.0
2013-11-14 09:30:00,137.74,137.9,137.02,137.2,117500.0,99.6516,99.7673,99.1307,99.2609,117500.0
2013-11-14 10:00:00,137.23,137.79,137.0,137.57,34700.0,99.2826,99.6877,99.1162,99.5286,34700.0
2013-11-14 10:30:00,137.6,137.89,137.5,137.81,28700.0,99.5503,99.7601,99.4779,99.7022,28700.0
2013-11-14 11:00:00,137.78,138.14,137.7,137.96,58000.0,99.6805,99.941,99.6226,99.8107,58000.0
2013-11-14 11:30:00,138.01,138.02,137.54,137.73,38100.0,99.8469,99.8541,99.5069,99.6443,38100.0
2013-11-14 12:00:00,137.7,137.84,137.63,137.82,34800.0,99.6226,99.7239,99.572,99.7094,34800.0
2013-11-14 12:30:00,137.81,137.91,137.78,137.86,28400.0,99.7022,99.7746,99.6805,99.7384,28400.0
2013-11-14 13:00:00,137.86,138.02,137.82,137.96,39000.0,99.7384,99.8541,99.7094,99.8107,39000.0
2013-11-14 13:30:00,137.98,138.06,137.92,138.04,61500.0,99.8252,99.8831,99.7818,99.8686,61500.0
2013-11-14 14:00:00,138.03,138.2,137.92,138.17,52600.0,99.8614,99.9844,99.7818,99.9627,52600.0
2013-11-14 14:30:00,138.19,138.27,138.07,138.08,42600.0,99.9771,100.035,99.8903,99.8975,42600.0
2013-11-14 15:00:00,138.1,138.25,138.01,138.07,69000.0,99.912,100.0205,99.8469,99.8903,69000.0
2013-11-14 15:30:00,138.07,138.4,138.03,138.27,168800.0,99.8903,100.1291,99.8614,100.035,168800.0
2013-11-15 09:30:00,137.93,138.04,136.39,137.0,271200.0,99.789,99.8686,98.6749,99.1162,271200.0
2013-11-15 10:00:00,136.9,137.14,136.63,137.02,97600.0,99.0438,99.2175,98.8485,99.1307,97600.0
2013-11-15 10:30:00,137.07,137.17,136.85,137.15,69400.0,99.1668,99.2392,99.0077,99.2247,69400.0
2013-11-15 11:00:00,137.14,137.16,137.01,137.03,52600.0,99.2175,99.2319,99.1234,99.1379,52600.0
2013-11-15 11:30:00,137.04,137.1,136.8,136.93,56900.0,99.1451,99.1885,98.9715,99.0655,56900.0
2013-11-15 12:00:00,136.93,136.95,136.8,136.8,44900.0,99.0655,99.08,98.9715,98.9715,44900.0
2013-11-15 12:30:00,136.83,136.97,136.8,136.88,39200.0,98.9932,99.0945,98.9715,99.0294,39200.0
2013-11-15 13:00:00,136.89,136.99,136.87,136.94,67500.0,99.0366,99.109,99.0221,99.0728,67500.0
2013-11-15 13:30:00,136.93,137.14,136.79,136.8,80000.0,99.0655,99.2175,98.9643,98.9715,80000.0
2013-11-15 14:00:00,136.8,136.91,136.75,136.88,67400.0,98.9715,99.0511,98.9353,99.0294,67400.0
2013-11-15 14:30:00,136.89,137.11,136.77,136.85,130000.0,99.0366,99.1958,98.9498,99.0077,130000.0
2013-11-15 15:00:00,136.87,137.12,136.86,137.06,198800.0,99.0221,99.203,99.0149,99.1596,198800.0
2013-11-15 15:30:00,137.07,137.48,137.07,137.44,297400.0,99.1668,99.4635,99.1668,99.4345,297400.0
2013-11-18 09:30:00,137.62,138.68,137.62,138.09,130200.0,99.5647,100.3316,99.5647,99.9048,130200.0
2013-11-18 10:00:00,138.06,138.71,137.95,138.45,60000.0,99.8831,100.3533,99.8035,100.1652,60000.0
2013-11-18 10:30:00,138.45,138.51,138.38,138.47,36400.0,100.1652,100.2086,100.1146,100.1797,36400.0
2013-11-18 11:00:00,138.46,138.6,138.41,138.53,62800.0,100.1725,100.2738,100.1363,100.2231,62800.0
2013-11-18 11:30:00,138.53,138.55,138.27,138.48,51300.0,100.2231,100.2376,100.035,100.1869,51300.0
2013-11-18 12:00:00,138.46,138.61,138.43,138.48,50500.0,100.1725,100.281,100.1508,100.1869,50500.0
2013-11-18 12:30:00,138.51,138.57,138.29,138.36,34300.0,100.2086,100.252,100.0495,100.1001,34300.0
2013-11-18 13:00:00,138.34,138.56,138.2,138.52,61800.0,100.0857,100.2448,99.9844,100.2159,61800.0
2013-11-18 13:30:00,138.53,138.67,138.52,138.62,54300.0,100.2231,100.3244,100.2159,100.2882,54300.0
2013-11-18 14:00:00,138.66,138.85,138.63,138.8,58500.0,100.3172,100.4546,100.2955,100.4184,58500.0
2013-11-18 14:30:00,138.78,138.78,138.23,138.23,56300.0,100.404,100.404,100.0061,100.0061,56300.0
2013-11-18 15:00:00,138.24,138.25,137.71,137.82,63400.0,100.0133,100.0205,99.6299,99.7094,63400.0
2013-11-18 15:30:00,137.81,137.91,137.64,137.88,96300.0,99.7022,99.7746,99.5792,99.7529,96300.0
2013-11-19 09:30:00,138.11,138.47,137.72,138.35,79100.0,99.9193,100.1797,99.6371,100.0929,79100.0
2013-11-19 10:00:00,138.4,138.86,138.35,138.8,65600.0,100.1291,100.4619,100.0929,100.4184,65600.0
2013-11-19 10:30:00,138.79,138.99,138.73,138.89,37100.0,100.4112,100.5559,100.3678,100.4836,37100.0
2013-11-19 11:00:00,138.9,138.92,138.46,138.6,37200.0,100.4908,100.5053,100.1725,100.2738,37200.0
2013-11-19 11:30:00,138.6,138.63,138.13,138.52,35700.0,100.2738,100.2955,99.9337,100.2159,35700.0
2013-11-19 12:00:00,138.49,138.76,138.47,138.7,26300.0,100.1942,100.3895,100.1797,100.3461,26300.0
2013-11-19 12:30:00,138.68,138.85,138.55,138.62,40500.0,100.3316,100.4546,100.2376,100.2882,40500.0
2013-11-19 13:00:00,138.61,139.2,138.55,138.99,124200.0,100.281,100.7078,100.2376,100.5559,124200.0
2013-11-19 13:30:00,138.97,139.15,138.88,139.04,72100.0,100.5414,100.6717,100.4763,100.5921,72100.0
2013-11-19 14:00:00,139.03,139.22,138.96,139.01,80000.0,100.5848,100.7223,100.5342,100.5704,80000.0
2013-11-19 14:30:00,139.03,139.32,139.02,139.16,55600.0,100.5848,100.7947,100.5776,100.6789,55600.0
2013-11-19 15:00:00,139.16,139.36,139.12,139.23,78300.0,100.6789,100.8236,100.65,100.7295,78300.0
2013-11-19 15:30:00,139.24,139.24,138.84,138.96,125500.0,100.7368,100.7368,100.4474,100.5342,125500.0
2013-11-20 09:30:00,138.84,138.84,137.5,138.54,100900.0,100.4474,100.4474,99.4779,100.2303,100900.0
2013-11-20 10:00:00,138.47,138.83,138.08,138.58,90400.0,100.1797,100.4402,99.8975,100.2593,90400.0
2013-11-20 10:30:00,138.51,138.63,138.2,138.45,42700.0,100.2086,100.2955,99.9844,100.1652,42700.0
2013-11-20 11:00:00,138.5,138.56,138.31,138.56,23400.0,100.2014,100.2448,100.0639,100.2448,23400.0
2013-11-20 11:30:00,138.5,138.59,138.38,138.43,51400.0,100.2014,100.2665,100.1146,100.1508,51400.0
2013-11-20 12:00:00,138.44,138.5,138.36,138.36,16800.0,100.158,100.2014,100.1001,100.1001,16800.0
2013-11-20 12:30:00,138.36,138.47,138.33,138.42,16900.0,100.1001,100.1797,100.0784,100.1435,16900.0
2013-11-20 13:00:00,138.42,138.48,138.41,138.45,27000.0,100.1435,100.1869,100.1363,100.1652,27000.0
2013-11-20 13:30:00,138.44,138.44,138.31,138.38,41000.0,100.158,100.158,100.0639,100.1146,41000.0
2013-11-20 14:00:00,138.4,138.4,137.6,137.81,68900.0,100.1291,100.1291,99.5503,99.7022,68900.0
2013-11-20 14:30:00,137.75,137.78,137.35,137.47,120400.0,99.6588,99.6805,99.3694,99.4562,120400.0
2013-11-20 15:00:00,137.46,137.49,136.99,137.25,57500.0,99.449,99.4707,99.109,99.2971,57500.0
2013-11-20 15:30:00,137.24,137.34,137.02,137.21,110200.0,99.2898,99.3622,99.1307,99.2681,110200.0
2013-11-21 09:30:00,137.63,138.47,137.26,138.36,65200.0,99.572,100.1797,99.3043,100.1001,65200.0
2013-11-21 10:00:00,138.36,138.78,138.29,138.55,71300.0,100.1001,100.404,100.0495,100.2376,71300.0
2013-11-21 10:30:00,138.56,138.87,138.46,138.51,79500.0,100.2448,100.4691,100.1725,100.2086,79500.0
2013-11-21 11:00:00,138.55,139.0,138.55,138.86,56800.0,100.2376,100.5631,100.2376,100.4619,56800.0
2013-11-21 11:30:00,138.9,138.97,138.59,138.79,48200.0,100.4908,100.5414,100.2665,100.4112,48200.0
2013-11-21 12:00:00,138.81,138.81,138.57,138.67,31600.0,100.4257,100.4257,100.252,100.3244,31600.0
2013-11-21 12:30:00,138.69,138.72,138.43,138.49,24600.0,100.3389,100.3606,100.1508,100.1942,24600.0
2013-11-21 13:00:00,138.49,138.82,138.47,138.73,56700.0,100.1942,100.4329,100.1797,100.3678,56700.0
2013-11-21 13:30:00,138.76,138.97,138.7,138.92,37100.0,100.3895,100.5414,100.3461,100.5053,37100.0
2013-11-21 14:00:00,138.94,139.01,138.9,138.9,52300.0,100.5197,100.5704,100.4908,100.4908,52300.0
2013-11-21 14:30:00,138.9,138.92,138.73,138.9,53500.0,100.4908,100.5053,100.3678,100.4908,53500.0
2013-11-21 15:00:00,138.9,138.98,138.76,138.76,53100.0,100.4908,100.5487,100.3895,100.3895,53100.0
2013-11-21 15:30:00,138.77,138.77,138.5,138.63,154200.0,100.3967,100.3967,100.2014,100.2955,154200.0
2013-11-22 09:30:00,139.07,139.45,138.77,139.22,99800.0,100.6138,100.8887,100.3967,100.7223,99800.0
2013-11-22 10:00:00,139.22,139.45,139.07,139.41,79100.0,100.7223,100.8887,100.6138,100.8598,79100.0
2013-11-22 10:30:00,139.41,139.82,139.34,139.8,49400.0,100.8598,101.1564,100.8091,101.1419,49400.0
2013-11-22 11:00:00,139.82,139.99,139.78,139.88,53900.0,101.1564,101.2794,101.1275,101.1998,53900.0
2013-11-22 11:30:00,139.88,140.31,139.87,140.27,79000.0,101.1998,101.5109,101.1926,101.482,79000.0
2013-11-22 12:00:00,140.26,140.48,140.2,140.48,49100.0,101.4747,101.6339,101.4313,101.6339,49100.0
2013-11-22 12:30:00,140.49,140.62,140.38,140.61,52500.0,101.6411,101.7352,101.5615,101.7279,52500.0
2013-11-22 13:00:00,140.63,140.68,140.43,140.62,41900.0,101.7424,101.7786,101.5977,101.7352,41900.0
2013-11-22 13:30:00,140.62,140.82,140.53,140.62,62800.0,101.7352,101.8799,101.6701,101.7352,62800.0
2013-11-22 14:00:00,140.61,140.66,140.38,140.59,60600.0,101.7279,101.7641,101.5615,101.7135,60600.0
2013-11-22 14:30:00,140.62,140.67,140.52,140.59,56100.0,101.7352,101.7713,101.6628,101.7135,56100.0
2013-11-22 15:00:00,140.61,140.78,140.6,140.7,55300.0,101.7279,101.8509,101.7207,101.7931,55300.0
2013-11-22 15:30:00,140.68,140.94,140.66,140.88,137200.0,101.7786,101.9667,101.7641,101.9233,137200.0
2013-11-25 09:30:00,141.16,141.92,140.8,141.45,129600.0,102.1259,102.6757,101.8654,102.3357,129600.0
2013-11-25 10:00:00,141.44,141.7,141.16,141.7,80200.0,102.3284,102.5165,102.1259,102.5165,80200.0
2013-11-25 10:30:00,141.67,141.89,141.64,141.78,43500.0,102.4948,102.654,102.4731,102.5744,43500.0
2013-11-25 11:00:00,141.8,142.11,141.8,142.08,90000.0,102.5889,102.8132,102.5889,102.7914,90000.0
2013-11-25 11:30:00,142.08,142.13,141.71,141.9,86000.0,102.7914,102.8276,102.5238,102.6612,86000.0
2013-11-25 12:00:00,141.9,141.98,141.85,141.86,81700.0,102.6612,102.7191,102.6251,102.6323,81700.0
2013-11-25 12:30:00,141.86,141.92,141.73,141.84,63300.0,102.6323,102.6757,102.5382,102.6178,63300.0
2013-11-25 13:00:00,141.82,141.83,141.46,141.61,77700.0,102.6033,102.6106,102.3429,102.4514,77700.0
2013-11-25 13:30:00,141.6,141.81,141.56,141.81,56600.0,102.4442,102.5961,102.4152,102.5961,56600.0
2013-11-25 14:00:00,141.8,141.85,141.63,141.82,74000.0,102.5889,102.6251,102.4659,102.6033,74000.0
2013-11-25 14:30:00,141.8,141.82,141.5,141.58,54700.0,102.5889,102.6033,102.3718,102.4297,54700.0
2013-11-25 15:00:00,141.58,141.78,141.52,141.77,125400.0,102.4297,102.5744,102.3863,102.5672,125400.0
2013-11-25 15:30:00,141.78,141.81,141.52,141.77,217100.0,102.5744,102.5961,102.3863,102.5672,217100.0
2013-11-26 09:30:00,141.5,141.98,141.5,141.74,177800.0,102.3718,102.7191,102.3718,102.5455,177800.0
2013-11-26 10:00:00,141.8,141.88,141.36,141.58,268700.0,102.5889,102.6468,102.2705,102.4297,268700.0
2013-11-26 10:30:00,141.55,141.62,141.31,141.37,99800.0,102.408,102.4587,102.2344,102.2778,99800.0
2013-11-26 11:00:00,141.39,141.83,141.36,141.81,82500.0,102.2923,102.6106,102.2705,102.5961,82500.0
2013-11-26 11:30:00,141.8,142.44,141.79,142.41,112900.0,102.5889,103.0519,102.5816,103.0302,112900.0
2013-11-26 12:00:00,142.39,142.95,142.37,142.7,177700.0,103.0157,103.4209,103.0013,103.24,177700.0
2013-11-26 12:30:00,142.7,142.85,142.6,142.71,82000.0,103.24,103.3485,103.1677,103.2472,82000.0
2013-11-26 13:00:00,142.67,142.82,142.57,142.62,74000.0,103.2183,103.3268,103.146,103.1821,74000.0
2013-11-26 13:30:00,142.63,142.83,142.55,142.74,104500.0,103.1894,103.3341,103.1315,103.2689,104500.0
2013-11-26 14:00:00,142.76,142.93,142.73,142.93,104800.0,103.2834,103.4064,103.2617,103.4064,104800.0
2013-11-26 14:30:00,142.92,143.11,142.92,143.08,74400.0,103.3992,103.5366,103.3992,103.5149,74400.0
2013-11-26 15:00:00,143.06,143.42,143.03,143.32,168400.0,103.5005,103.7609,103.4788,103.6886,168400.0
2013-11-26 15:30:00,143.34,143.37,143.07,143.08,422500.0,103.703,103.7247,103.5077,103.5149,422500.0
2013-11-27 09:30:00,142.09,143.83,142.09,143.79,237700.0,103.7485,105.019,103.7485,104.9898,237700.0
2013-11-27 10:00:00,143.76,144.26,143.7,144.13,194800.0,104.9679,105.333,104.9241,105.2381,194800.0
2013-11-27 10:30:00,144.15,144.33,144.05,144.14,108800.0,105.2527,105.3841,105.1797,105.2454,108800.0
2013-11-27 11:00:00,144.15,144.18,144.03,144.04,113700.0,105.2527,105.2746,105.1651,105.1724,113700.0
2013-11-27 11:30:00,144.02,144.43,143.83,144.23,141600.0,105.1578,105.4571,105.019,105.3111,141600.0
2013-11-27 12:00:00,144.25,144.25,143.98,144.11,231500.0,105.3257,105.3257,105.1285,105.2235,231500.0
2013-11-27 12:30:00,144.1,144.21,143.98,143.98,111700.0,105.2162,105.2965,105.1285,105.1285,111700.0
2013-11-27 13:00:00,143.93,143.97,143.59,143.9,58200.0,105.092,105.1212,104.8438,105.0701,58200.0
2013-11-27 13:30:00,143.91,144.0,143.79,143.93,83600.0,105.0774,105.1431,104.9898,105.092,83600.0
2013-11-27 14:00:00,143.92,144.02,143.86,144.01,86400.0,105.0847,105.1578,105.0409,105.1504,86400.0
2013-11-27 14:30:00,144.01,144.16,143.97,144.1,116200.0,105.1504,105.26,105.1212,105.2162,116200.0
2013-11-27 15:00:00,144.1,144.21,144.01,144.1,104700.0,105.2162,105.2965,105.1504,105.2162,104700.0
2013-11-27 15:30:00,144.1,144.11,143.85,143.94,161100.0,105.2162,105.2235,105.0336,105.0993,161100.0
2013-11-29 09:30:00,143.87,144.27,143.07,143.07,299900.0,105.0482,105.3403,104.4641,104.4641,299900.0
2013-11-29 10:00:00,143.11,143.12,142.53,142.87,173400.0,104.4933,104.5006,104.0698,104.3181,173400.0
2013-11-29 10:30:00,142.89,143.01,141.94,142.07,244400.0,104.3327,104.4203,103.639,103.7339,244400.0
2013-11-29 11:00:00,142.08,142.33,141.88,141.98,187100.0,103.7412,103.9238,103.5952,103.6682,187100.0
2013-11-29 11:30:00,141.99,142.03,141.75,141.91,143200.0,103.6755,103.7047,103.5003,103.6171,143200.0
2013-11-29 12:00:00,141.91,142.03,141.83,141.96,144300.0,103.6171,103.7047,103.5587,103.6536,144300.0
2013-11-29 12:30:00,141.96,142.0,141.24,141.66,173800.0,103.6536,103.6828,103.1279,103.4346,173800.0
2013-12-02 09:30:00,141.85,142.5,141.08,141.2,157200.0,103.5733,104.0479,103.0111,103.0987,157200.0
2013-12-02 10:00:00,141.17,141.41,140.9,141.25,135400.0,103.0768,103.252,102.8796,103.1352,135400.0
2013-12-02 10:30:00,141.21,141.25,140.94,141.11,91400.0,103.106,103.1352,102.9089,103.033,91400.0
2013-12-02 11:00:00,141.16,141.39,141.09,141.21,81000.0,103.0695,103.2374,103.0184,103.106,81000.0
2013-12-02 11:30:00,141.24,141.27,140.95,141.18,50700.0,103.1279,103.1498,102.9162,103.0841,50700.0
2013-12-02 12:00:00,141.19,141.37,141.13,141.26,54100.0,103.0914,103.2228,103.0476,103.1425,54100.0
2013-12-02 12:30:00,141.25,141.26,141.16,141.22,39400.0,103.1352,103.1425,103.0695,103.1133,39400.0
2013-12-02 13:00:00,141.23,141.28,140.76,141.17,113900.0,103.1206,103.1571,102.7774,103.0768,113900.0
2013-12-02 13:30:00,141.15,141.17,140.59,141.01,98100.0,103.0622,103.0768,102.6533,102.96,98100.0
2013-12-02 14:00:00,141.03,141.03,140.52,140.57,72200.0,102.9746,102.9746,102.6022,102.6387,72200.0
2013-12-02 14:30:00,140.59,140.62,140.35,140.58,89500.0,102.6533,102.6752,102.4781,102.646,89500.0
2013-12-02 15:00:00,140.57,140.59,140.23,140.24,84500.0,102.6387,102.6533,102.3904,102.3977,84500.0
2013-12-02 15:30:00,140.25,140.25,139.43,139.69,379700.0,102.405,102.405,101.8063,101.9962,379700.0
2013-12-03 09:30:00,139.31,139.7,137.7,139.1,351400.0,101.7187,102.0035,100.5431,101.5654,351400.0
2013-12-03 10:00:00,139.12,139.54,138.82,138.82,145300.0,101.58,101.8866,101.3609,101.3609,145300.0
2013-12-03 10:30:00,138.79,139.3,138.73,139.1,162700.0,101.339,101.7114,101.2952,101.5654,162700.0
2013-12-03 11:00:00,139.1,139.11,138.76,138.99,123100.0,101.5654,101.5727,101.3171,101.485,123100.0
2013-12-03 11:30:00,138.98,139.08,138.15,138.3,119500.0,101.4777,101.5508,100.8717,100.9812,119500.0
2013-12-03 12:00:00,138.31,138.8,138.28,138.78,112200.0,100.9885,101.3463,100.9666,101.3317,112200.0
2013-12-03 12:30:00,138.76,139.19,138.72,138.93,85900.0,101.3171,101.6311,101.2879,101.4412,85900.0
2013-12-03 13:00:00,138.93,139.23,138.88,138.96,71700.0,101.4412,101.6603,101.4047,101.4631,71700.0
2013-12-03 13:30:00,138.98,139.0,138.55,138.56,62700.0,101.4777,101.4923,101.1638,101.1711,62700.0
2013-12-03 14:00:00,138.57,138.6,138.13,138.41,124600.0,101.1784,101.2003,100.8571,101.0615,124600.0
2013-12-03 14:30:00,138.41,139.03,138.13,138.85,97200.0,101.0615,101.5142,100.8571,101.3828,97200.0
2013-12-03 15:00:00,138.82,138.98,138.41,138.61,119800.0,101.3609,101.4777,101.0615,101.2076,119800.0
2013-12-03 15:30:00,138.61,138.87,138.38,138.77,230500.0,101.2076,101.3974,101.0396,101.3244,230500.0
2013-12-04 09:30:00,138.57,138.68,136.52,136.81,198400.0,101.1784,101.2587,99.6815,99.8933,198400.0
2013-12-04 10:00:00,136.79,138.31,136.78,138.31,109200.0,99.8787,100.9885,99.8714,100.9885,109200.0
2013-12-04 10:30:00,138.34,138.45,137.57,137.86,176800.0,101.0104,101.0908,100.4482,100.66,176800.0
2013-12-04 11:00:00,137.86,137.96,136.87,136.92,134700.0,100.66,100.733,99.9371,99.9736,134700.0
2013-12-04 11:30:00,136.93,137.1,136.63,136.82,115300.0,99.9809,100.105,99.7619,99.9006,115300.0
2013-12-04 12:00:00,136.82,136.86,136.11,136.17,95700.0,99.9006,99.9298,99.3822,99.426,95700.0
2013-12-04 12:30:00,136.19,136.58,135.88,136.56,107700.0,99.4406,99.7254,99.2142,99.7108,107700.0
2013-12-04 13:00:00,136.56,136.82,135.69,135.74,100300.0,99.7108,99.9006,99.0755,99.112,100300.0
2013-12-04 13:30:00,135.7,135.92,135.39,135.69,125300.0,99.0828,99.2434,98.8565,99.0755,125300.0
2013-12-04 14:00:00,135.68,136.26,135.66,136.05,118700.0,99.0682,99.4917,99.0536,99.3384,118700.0
2013-12-04 14:30:00,136.07,136.62,136.03,136.62,73900.0,99.353,99.7546,99.3238,99.7546,73900.0
2013-12-04 15:00:00,136.59,136.79,136.44,136.7,105500.0,99.7327,99.8787,99.6231,99.813,105500.0
2013-12-04 15:30:00,136.69,136.8,136.28,136.3,294300.0,99.8057,99.886,99.5063,99.5209,294300.0
2013-12-05 09:30:00,136.26,137.14,136.01,136.78,145900.0,99.4917,100.1342,99.3092,99.8714,145900.0
2013-12-05 10:00:00,136.84,137.4,136.73,137.12,111900.0,99.9152,100.3241,99.8349,100.1196,111900.0
2013-12-05 10:30:00,137.12,137.28,136.44,136.63,98800.0,100.1196,100.2365,99.6231,99.7619,98800.0
2013-12-05 11:00:00,136.65,136.86,136.5,136.62,70700.0,99.7765,99.9298,99.6669,99.7546,70700.0
2013-12-05 11:30:00,136.59,136.68,136.34,136.67,52900.0,99.7327,99.7984,99.5501,99.7911,52900.0
2013-12-05 12:00:00,136.66,137.14,136.66,136.93,63000.0,99.7838,100.1342,99.7838,99.9809,63000.0
2013-12-05 12:30:00,136.92,137.17,136.82,137.12,55500.0,99.9736,100.1561,99.9006,100.1196,55500.0
2013-12-05 13:00:00,137.13,137.56,137.07,137.14,76400.0,100.1269,100.4409,100.0831,100.1342,76400.0
2013-12-05 13:30:00,137.15,137.34,137.13,137.27,44200.0,100.1415,100.2803,100.1269,100.2292,44200.0
2013-12-05 14:00:00,137.26,137.39,136.91,137.06,42400.0,100.2219,100.3168,99.9663,100.0758,42400.0
2013-12-05 14:30:00,137.06,137.17,136.64,136.75,45800.0,100.0758,100.1561,99.7692,99.8495,45800.0
2013-12-05 15:00:00,136.72,136.86,136.56,136.66,84600.0,99.8276,99.9298,99.7108,99.7838,84600.0
2013-12-05 15:30:00,136.66,136.85,136.53,136.66,171000.0,99.7838,99.9225,99.6888,99.7838,171000.0
2013-12-06 09:30:00,137.9,138.5,137.41,137.62,151500.0,100.6892,101.1273,100.3314,100.4847,151500.0
2013-12-06 10:00:00,137.63,137.94,137.45,137.48,142300.0,100.492,100.7184,100.3606,100.3825,142300.0
2013-12-06 10:30:00,137.44,137.64,137.22,137.41,124300.0,100.3533,100.4993,100.1927,100.3314,124300.0
2013-12-06 11:00:00,137.4,137.59,137.28,137.37,67300.0,100.3241,100.4628,100.2365,100.3022,67300.0
2013-12-06 11:30:00,137.38,137.66,137.38,137.58,64300.0,100.3095,100.5139,100.3095,100.4555,64300.0
2013-12-06 12:00:00,137.6,137.66,137.48,137.62,108100.0,100.4701,100.5139,100.3825,100.4847,108100.0
2013-12-06 12:30:00,137.61,137.68,137.47,137.62,85600.0,100.4774,100.5285,100.3752,100.4847,85600.0
2013-12-06 13:00:00,137.6,137.66,137.53,137.64,47700.0,100.4701,100.5139,100.419,100.4993,47700.0
2013-12-06 13:30:00,137.66,137.81,137.52,137.67,110600.0,100.5139,100.6235,100.4117,100.5212,110600.0
2013-12-06 14:00:00,137.67,137.88,137.67,137.8,65800.0,100.5212,100.6746,100.5212,100.6162,65800.0
2013-12-06 14:30:00,137.8,138.0,137.8,137.99,62800.0,100.6162,100.7622,100.6162,100.7549,62800.0
2013-12-06 15:00:00,138.0,138.03,137.92,137.95,83000.0,100.7622,100.7841,100.7038,100.7257,83000.0
2013-12-06 15:30:00,137.95,138.22,137.9,138.19,179900.0,100.7257,100.9228,100.6892,100.9009,179900.0
2013-12-09 09:30:00,138.5,139.22,138.2,139.09,177900.0,101.1273,101.653,100.9082,101.5581,177900.0
2013-12-09 10:00:00,139.02,139.09,138.7,138.92,176300.0,101.5069,101.5581,101.2733,101.4339,176300.0
2013-12-09 10:30:00,138.94,139.02,138.5,138.53,126500.0,101.4485,101.5069,101.1273,101.1492,126500.0
2013-12-09 11:00:00,138.57,139.02,138.52,138.99,102100.0,101.1784,101.5069,101.1419,101.485,102100.0
2013-12-09 11:30:00,138.95,139.3,138.93,139.18,125700.0,101.4558,101.7114,101.4412,101.6238,125700.0
2013-12-09 12:00:00,139.19,139.23,139.0,139.0,82300.0,101.6311,101.6603,101.4923,101.4923,82300.0
2013-12-09 12:30:00,139.03,139.03,138.84,138.91,143600.0,101.5142,101.5142,101.3755,101.4266,143600.0
2013-12-09 13:00:00,138.87,138.99,138.79,138.94,90400.0,101.3974,101.485,101.339,101.4485,90400.0
2013-12-09 13:30:00,138.92,138.97,138.68,138.83,46800.0,101.4339,101.4704,101.2587,101.3682,46800.0
2013-12-09 14:00:00,138.85,138.91,138.77,138.89,67800.0,101.3828,101.4266,101.3244,101.412,67800.0
2013-12-09 14:30:00,138.9,139.16,138.88,138.97,77600.0,101.4193,101.6092,101.4047,101.4704,77600.0
2013-12-09 15:00:00,138.98,138.98,138.72,138.75,80700.0,101.4777,101.4777,101.2879,101.3098,80700.0
2013-12-09 15:30:00,138.76,139.09,138.76,138.92,238000.0,101.3171,101.5581,101.3171,101.4339,238000.0
2013-12-10 09:30:00,138.71,139.34,138.3,139.22,177300.0,101.2806,101.7406,100.9812,101.653,177300.0
2013-12-10 10:00:00,139.21,139.56,139.09,139.37,140300.0,101.6457,101.9012,101.5581,101.7625,140300.0
2013-12-10 10:30:00,139.37,139.86,139.29,139.61,125300.0,101.7625,102.1203,101.7041,101.9377,125300.0
2013-12-10 11:00:00,139.61,139.78,139.55,139.68,95300.0,101.9377,102.0619,101.8939,101.9889,95300.0
2013-12-10 11:30:00,139.67,139.67,139.47,139.59,73600.0,101.9816,101.9816,101.8355,101.9231,73600.0
2013-12-10 12:00:00,139.58,139.76,139.49,139.74,91600.0,101.9158,102.0473,101.8501,102.0327,91600.0
2013-12-10 12:30:00,139.75,139.77,139.5,139.75,70700.0,102.04,102.0546,101.8574,102.04,70700.0
2013-12-10 13:00:00,139.74,139.76,139.47,139.47,74200.0,102.0327,102.0473,101.8355,101.8355,74200.0
2013-12-10 13:30:00,139.46,139.57,139.29,139.55,79100.0,101.8282,101.9085,101.7041,101.8939,79100.0
2013-12-10 14:00:00,139.56,139.68,139.37,139.44,116200.0,101.9012,101.9889,101.7625,101.8136,116200.0
2013-12-10 14:30:00,139.43,139.58,139.34,139.55,79000.0,101.8063,101.9158,101.7406,101.8939,79000.0
2013-12-10 15:00:00,139.57,139.75,139.41,139.5,67100.0,101.9085,102.04,101.7917,101.8574,67100.0
2013-12-10 15:30:00,139.51,139.53,139.29,139.31,226600.0,101.8647,101.8793,101.7041,101.7187,226600.0
2013-12-11 09:30:00,139.5,139.51,138.75,138.92,172800.0,101.8574,101.8647,101.3098,101.4339,172800.0
2013-12-11 10:00:00,138.95,139.0,138.19,138.31,160800.0,101.4558,101.4923,100.9009,100.9885,160800.0
2013-12-11 10:30:00,138.31,138.6,138.29,138.56,102800.0,100.9885,101.2003,100.9739,101.1711,102800.0
2013-12-11 11:00:00,138.56,138.56,137.9,138.04,108000.0,101.1711,101.1711,100.6892,100.7914,108000.0
2013-12-11 11:30:00,138.09,138.12,137.78,138.04,98000.0,100.8279,100.8498,100.6015,100.7914,98000.0
2013-12-11 12:00:00,138.08,138.08,137.66,137.88,77300.0,100.8206,100.8206,100.5139,100.6746,77300.0
2013-12-11 12:30:00,137.88,138.25,137.88,138.19,66000.0,100.6746,100.9447,100.6746,100.9009,66000.0
2013-12-11 13:00:00,138.2,138.38,137.98,138.04,43700.0,100.9082,101.0396,100.7476,100.7914,43700.0
2013-12-11 13:30:00,138.03,138.46,138.0,138.39,50400.0,100.7841,101.0981,100.7622,101.0469,50400.0
2013-12-11 14:00:00,138.38,138.46,137.94,138.06,49700.0,101.0396,101.0981,100.7184,100.806,49700.0
2013-12-11 14:30:00,138.1,138.1,137.79,137.82,56600.0,100.8352,100.8352,100.6088,100.6308,56600.0
2013-12-11 15:00:00,137.82,137.82,137.6,137.67,102700.0,100.6308,100.6308,100.4701,100.5212,102700.0
2013-12-11 15:30:00,137.69,137.8,137.23,137.44,283400.0,100.5358,100.6162,100.2,100.3533,283400.0
2013-12-12 09:30:00,137.22,138.64,137.22,138.44,156200.0,100.1927,101.2295,100.1927,101.0835,156200.0
2013-12-12 10:00:00,138.42,138.68,138.29,138.6,118900.0,101.0689,101.2587,100.9739,101.2003,118900.0
2013-12-12 10:30:00,138.59,138.68,138.1,138.17,157600.0,101.193,101.2587,100.8352,100.8863,157600.0
2013-12-12 11:00:00,138.11,138.6,138.06,138.3,107000.0,100.8425,101.2003,100.806,100.9812,107000.0
2013-12-12 11:30:00,138.3,138.41,137.99,138.3,77300.0,100.9812,101.0615,100.7549,100.9812,77300.0
2013-12-12 12:00:00,138.29,138.39,137.72,137.86,115800.0,100.9739,101.0469,100.5577,100.66,115800.0
2013-12-12 12:30:00,137.87,138.02,137.73,137.96,49900.0,100.6673,100.7768,100.565,100.733,49900.0
2013-12-12 13:00:00,137.95,138.17,137.9,137.9,48100.0,100.7257,100.8863,100.6892,100.6892,48100.0
2013-12-12 13:30:00,137.89,138.41,137.82,138.28,73100.0,100.6819,101.0615,100.6308,100.9666,73100.0
2013-12-12 14:00:00,138.23,138.46,138.19,138.26,68100.0,100.9301,101.0981,100.9009,100.952,68100.0
2013-12-12 14:30:00,138.26,138.62,138.12,138.53,81100.0,100.952,101.2149,100.8498,101.1492,81100.0
2013-12-12 15:00:00,138.53,138.53,138.11,138.34,94300.0,101.1492,101.1492,100.8425,101.0104,94300.0
2013-12-12 15:30:00,138.3,138.35,137.89,137.99,245200.0,100.9812,101.0177,100.6819,100.7549,245200.0
2013-12-13 09:30:00,138.64,138.83,138.19,138.37,131900.0,101.2295,101.3682,100.9009,101.0323,131900.0
2013-12-13 10:00:00,138.37,138.51,138.21,138.34,93900.0,101.0323,101.1346,100.9155,101.0104,93900.0
2013-12-13 10:30:00,138.33,138.58,138.25,138.58,57500.0,101.0031,101.1857,100.9447,101.1857,57500.0
2013-12-13 11:00:00,138.59,138.8,138.46,138.7,62100.0,101.193,101.3463,101.0981,101.2733,62100.0
2013-12-13 11:30:00,138.64,138.79,138.5,138.65,49100.0,101.2295,101.339,101.1273,101.2368,49100.0
2013-12-13 12:00:00,138.62,138.77,138.52,138.75,34600.0,101.2149,101.3244,101.1419,101.3098,34600.0
2013-12-13 12:30:00,138.78,138.84,138.54,138.54,39900.0,101.3317,101.3755,101.1565,101.1565,39900.0
2013-12-13 13:00:00,138.56,138.86,138.56,138.75,72300.0,101.1711,101.3901,101.1711,101.3098,72300.0
2013-12-13 13:30:00,138.74,138.97,138.73,138.81,37000.0,101.3025,101.4704,101.2952,101.3536,37000.0
2013-12-13 14:00:00,138.82,138.83,138.36,138.54,78100.0,101.3609,101.3682,101.025,101.1565,78100.0
2013-12-13 14:30:00,138.59,138.99,138.54,138.96,47000.0,101.193,101.485,101.1565,101.4631,47000.0
2013-12-13 15:00:00,138.96,139.2,138.93,139.17,79500.0,101.4631,101.6384,101.4412,101.6165,79500.0
2013-12-13 15:30:00,139.16,139.21,138.96,139.02,225000.0,101.6092,101.6457,101.4631,101.5069,225000.0
2013-12-16 09:30:00,139.13,139.94,139.03,139.41,283200.0,101.5873,102.1787,101.5142,101.7917,283200.0
2013-12-16 10:00:00,139.48,139.61,139.17,139.61,99400.0,101.8428,101.9377,101.6165,101.9377,99400.0
2013-12-16 10:30:00,139.61,139.65,139.31,139.41,91300.0,101.9377,101.9669,101.7187,101.7917,91300.0
2013-12-16 11:00:00,139.46,139.62,139.26,139.62,58600.0,101.8282,101.945,101.6822,101.945,58600.0
2013-12-16 11:30:00,139.58,139.84,139.53,139.84,53700.0,101.9158,102.1057,101.8793,102.1057,53700.0
2013-12-16 12:00:00,139.8,139.91,139.68,139.72,99700.0,102.0765,102.1568,101.9889,102.0181,99700.0
2013-12-16 12:30:00,139.71,140.0,139.7,139.75,55900.0,102.0108,102.2225,102.0035,102.04,55900.0
2013-12-16 13:00:00,139.75,139.75,139.4,139.69,46400.0,102.04,102.04,101.7844,101.9962,46400.0
2013-12-16 13:30:00,139.69,140.11,139.47,139.94,110900.0,101.9962,102.3028,101.8355,102.1787,110900.0
2013-12-16 14:00:00,139.96,140.42,139.85,140.38,203800.0,102.1933,102.5292,102.113,102.5,203800.0
2013-12-16 14:30:00,140.38,140.38,140.07,140.16,72100.0,102.5,102.5,102.2736,102.3393,72100.0
2013-12-16 15:00:00,140.19,140.34,140.1,140.14,113500.0,102.3612,102.4708,102.2955,102.3247,113500.0
2013-12-16 15:30:00,140.13,140.32,140.01,140.05,198400.0,102.3174,102.4562,102.2298,102.259,198400.0
2013-12-17 09:30:00,140.46,140.81,139.86,140.73,133000.0,102.5584,102.8139,102.1203,102.7555,133000.0
2013-12-17 10:00:00,140.69,140.95,140.44,140.81,96900.0,102.7263,102.9162,102.5438,102.8139,96900.0
2013-12-17 10:30:00,140.81,140.99,140.45,140.65,99200.0,102.8139,102.9454,102.5511,102.6971,99200.0
2013-12-17 11:00:00,140.62,140.7,140.48,140.55,74800.0,102.6752,102.7336,102.573,102.6241,74800.0
2013-12-17 11:30:00,140.58,140.63,140.32,140.38,80100.0,102.646,102.6825,102.4562,102.5,80100.0
2013-12-17 12:00:00,140.43,140.6,140.35,140.47,66900.0,102.5365,102.6606,102.4781,102.5657,66900.0
2013-12-17 12:30:00,140.48,140.67,140.34,140.62,44600.0,102.573,102.7117,102.4708,102.6752,44600.0
2013-12-17 13:00:00,140.6,140.75,140.57,140.73,86900.0,102.6606,102.7701,102.6387,102.7555,86900.0
2013-12-17 13:30:00,140.7,140.73,140.43,140.65,101500.0,102.7336,102.7555,102.5365,102.6971,101500.0
2013-12-17 14:00:00,140.65,140.94,140.63,140.82,100000.0,102.6971,102.9089,102.6825,102.8212,100000.0
2013-12-17 14:30:00,140.85,140.85,140.62,140.74,60900.0,102.8431,102.8431,102.6752,102.7628,60900.0
2013-12-17 15:00:00,140.73,140.9,140.73,140.88,85000.0,102.7555,102.8796,102.7555,102.865,85000.0
2013-12-17 15:30:00,140.88,140.9,140.62,140.85,260400.0,102.865,102.8796,102.6752,102.8431,260400.0
2013-12-18 09:30:00,140.93,140.93,140.0,140.46,149100.0,102.9016,102.9016,102.2225,102.5584,149100.0
2013-12-18 10:00:00,140.4,140.83,140.35,140.52,122800.0,102.5146,102.8285,102.4781,102.6022,122800.0
2013-12-18 10:30:00,140.55,141.01,140.5,141.0,129600.0,102.6241,102.96,102.5876,102.9527,129600.0
2013-12-18 11:00:00,140.99,141.18,140.93,140.97,99200.0,102.9454,103.0841,102.9016,102.9308,99200.0
2013-12-18 11:30:00,141.0,141.05,140.77,140.99,90400.0,102.9527,102.9892,102.7847,102.9454,90400.0
2013-12-18 12:00:00,140.98,141.24,140.92,141.07,70100.0,102.9381,103.1279,102.8943,103.0038,70100.0
2013-12-18 12:30:00,141.06,141.18,140.91,140.94,59700.0,102.9965,103.0841,102.887,102.9089,59700.0
2013-12-18 13:00:00,140.97,141.06,140.7,141.02,167400.0,102.9308,102.9965,102.7336,102.9673,167400.0
2013-12-18 13:30:00,141.02,141.25,140.74,140.92,67100.0,102.9673,103.1352,102.7628,102.8943,67100.0
2013-12-18 14:00:00,140.86,142.56,140.0,142.15,410800.0,102.8504,104.0917,102.2225,103.7924,410800.0
2013-12-18 14:30:00,142.22,142.86,142.12,142.51,207200.0,103.8435,104.3108,103.7704,104.0552,207200.0
2013-12-18 15:00:00,142.54,143.35,142.35,143.08,228500.0,104.0771,104.6685,103.9384,104.4714,228500.0
2013-12-18 15:30:00,143.09,143.99,143.09,143.77,586500.0,104.4787,105.1358,104.4787,104.9752,586500.0
2013-12-19 09:30:00,143.75,143.81,142.18,142.44,151400.0,104.9606,105.0044,103.8143,104.0041,151400.0
2013-12-19 10:00:00,142.45,142.67,141.87,142.23,115900.0,104.0114,104.172,103.5879,103.8508,115900.0
2013-12-19 10:30:00,142.23,143.05,142.17,142.95,114600.0,103.8508,104.4495,103.807,104.3765,114600.0
2013-12-19 11:00:00,142.92,143.01,142.53,142.85,174500.0,104.3546,104.4203,104.0698,104.3035,174500.0
2013-12-19 11:30:00,142.84,142.96,142.65,142.75,113400.0,104.2962,104.3838,104.1574,104.2304,113400.0
2013-12-19 12:00:00,142.74,142.9,142.53,142.77,77700.0,104.2231,104.34,104.0698,104.245,77700.0
2013-12-19 12:30:00,142.74,142.84,142.57,142.73,71300.0,104.2231,104.2962,104.099,104.2158,71300.0
2013-12-19 13:00:00,142.7,142.84,142.54,142.64,75500.0,104.1939,104.2962,104.0771,104.1501,75500.0
2013-12-19 13:30:00,142.67,142.75,142.48,142.63,114400.0,104.172,104.2304,104.0333,104.1428,114400.0
2013-12-19 14:00:00,142.63,142.72,142.48,142.48,85500.0,104.1428,104.2085,104.0333,104.0333,85500.0
2013-12-19 14:30:00,142.48,142.85,142.41,142.82,104400.0,104.0333,104.3035,103.9822,104.2816,104400.0
2013-12-19 15:00:00,142.82,143.03,142.81,142.91,124400.0,104.2816,104.4349,104.2743,104.3473,124400.0
2013-12-19 15:30:00,142.92,143.13,142.79,142.99,336500.0,104.3546,104.5079,104.2597,104.4057,336500.0
2013-12-20 09:30:00,143.39,143.77,142.9,143.55,329600.0,104.6977,104.9752,104.34,104.8146,329600.0
2013-12-20 10:00:00,143.58,143.7,143.01,143.44,90000.0,104.8365,104.9241,104.4203,104.7343,90000.0
2013-12-20 10:30:00,143.45,144.14,143.39,143.95,99000.0,104.7416,105.2454,104.6977,105.1066,99000.0
2013-12-20 11:00:00,143.95,144.14,143.92,143.97,82500.0,105.1066,105.2454,105.0847,105.1212,82500.0
2013-12-20 11:30:00,144.0,144.72,143.98,144.61,97200.0,105.1431,105.6689,105.1285,105.5885,97200.0
2013-12-20 12:00:00,144.62,144.96,144.59,144.89,72000.0,105.5958,105.8441,105.5739,105.793,72000.0
2013-12-20 12:30:00,144.86,144.93,144.76,144.76,82600.0,105.7711,105.8222,105.6981,105.6981,82600.0
2013-12-20 13:00:00,144.76,144.91,144.69,144.9,76400.0,105.6981,105.8076,105.647,105.8003,76400.0
2013-12-20 13:30:00,144.88,144.94,144.72,144.79,74700.0,105.7857,105.8295,105.6689,105.72,74700.0
2013-12-20 14:00:00,144.77,144.84,144.49,144.68,82400.0,105.7054,105.7565,105.5009,105.6397,82400.0
2013-12-20 14:30:00,144.68,144.71,144.57,144.69,64600.0,105.6397,105.6616,105.5593,105.647,64600.0
2013-12-20 15:00:00,144.67,144.67,144.3,144.31,81300.0,105.6324,105.6324,105.3622,105.3695,81300.0
2013-12-20 15:30:00,144.31,144.65,144.13,144.28,384100.0,105.3695,105.6178,105.2381,105.3476,384100.0
2013-12-23 09:30:00,144.95,145.81,144.74,145.55,211900.0,105.8368,106.4647,105.6835,106.2749,211900.0
2013-12-23 10:00:00,145.52,146.0,145.48,145.72,120000.0,106.253,106.6035,106.2238,106.399,120000.0
2013-12-23 10:30:00,145.63,145.67,145.09,145.29,71800.0,106.3333,106.3625,105.939,106.0851,71800.0
2013-12-23 11:00:00,145.28,145.39,145.26,145.31,92900.0,106.0778,106.1581,106.0631,106.0997,92900.0
2013-12-23 11:30:00,145.35,145.53,145.29,145.49,84900.0,106.1289,106.2603,106.0851,106.2311,84900.0
2013-12-23 12:00:00,145.5,145.86,145.34,145.86,83600.0,106.2384,106.5012,106.1216,106.5012,83600.0
2013-12-23 12:30:00,145.86,145.86,145.52,145.54,69800.0,106.5012,106.5012,106.253,106.2676,69800.0
2013-12-23 13:00:00,145.56,145.76,145.48,145.73,56800.0,106.2822,106.4282,106.2238,106.4063,56800.0
2013-12-23 13:30:00,145.73,145.79,145.43,145.51,95800.0,106.4063,106.4501,106.1873,106.2457,95800.0
2013-12-23 14:00:00,145.48,145.54,145.28,145.51,84400.0,106.2238,106.2676,106.0778,106.2457,84400.0
2013-12-23 14:30:00,145.52,145.52,145.32,145.48,110900.0,106.253,106.253,106.107,106.2238,110900.0
2013-12-23 15:00:00,145.46,145.52,145.31,145.4,102700.0,106.2092,106.253,106.0997,106.1654,102700.0
2013-12-23 15:30:00,145.4,145.54,145.11,145.14,423500.0,106.1654,106.2676,105.9536,105.9755,423500.0
2013-12-24 09:30:00,145.17,145.77,145.0,145.71,82000.0,105.9974,106.4355,105.8733,106.3917,82000.0
2013-12-24 10:00:00,145.74,145.96,145.38,145.84,156800.0,106.4136,106.5743,106.1508,106.4866,156800.0
2013-12-24 10:30:00,145.81,145.99,145.67,145.81,131600.0,106.4647,106.5962,106.3625,106.4647,131600.0
2013-12-24 11:00:00,145.81,145.88,145.71,145.88,111800.0,106.4647,106.5158,106.3917,106.5158,111800.0
2013-12-24 11:30:00,145.88,146.29,145.81,146.26,86200.0,106.5158,106.8152,106.4647,106.7933,86200.0
2013-12-24 12:00:00,146.22,146.26,145.9,146.05,102000.0,106.7641,106.7933,106.5305,106.64,102000.0
2013-12-24 12:30:00,146.05,146.2,145.98,146.09,149400.0,106.64,106.7495,106.5889,106.6692,149400.0
2013-12-26 09:30:00,146.34,148.05,146.15,147.94,147000.0,106.8517,108.1003,106.713,108.02,147000.0
2013-12-26 10:00:00,147.99,148.41,147.63,147.81,140900.0,108.0565,108.3632,107.7936,107.9251,140900.0
2013-12-26 10:30:00,147.84,147.99,147.66,147.76,93100.0,107.947,108.0565,107.8155,107.8886,93100.0
2013-12-26 11:00:00,147.76,148.2,147.68,148.14,82100.0,107.8886,108.2098,107.8301,108.166,82100.0
2013-12-26 11:30:00,148.2,148.37,148.06,148.3,66600.0,108.2098,108.3339,108.1076,108.2828,66600.0
2013-12-26 12:00:00,148.3,148.31,148.03,148.22,89100.0,108.2828,108.2901,108.0857,108.2244,89100.0
2013-12-26 12:30:00,148.2,148.35,148.05,148.23,58900.0,108.2098,108.3193,108.1003,108.2317,58900.0
2013-12-26 13:00:00,148.24,148.47,148.17,148.46,75400.0,108.239,108.407,108.1879,108.3997,75400.0
2013-12-26 13:30:00,148.46,148.55,148.36,148.55,94700.0,108.3997,108.4654,108.3266,108.4654,94700.0
2013-12-26 14:00:00,148.55,148.9,148.55,148.87,117900.0,108.4654,108.7209,108.4654,108.699,117900.0
2013-12-26 14:30:00,148.86,149.0,148.73,149.0,97500.0,108.6917,108.794,108.5968,108.794,97500.0
2013-12-26 15:00:00,148.97,149.18,148.95,149.06,117600.0,108.772,108.9254,108.7574,108.8378,117600.0
2013-12-26 15:30:00,149.08,149.21,148.6,148.78,479700.0,108.8524,108.9473,108.5019,108.6333,479700.0
2013-12-27 09:30:00,149.99,149.99,148.42,148.57,109900.0,109.5168,109.5168,108.3705,108.48,109900.0
2013-12-27 10:00:00,148.55,149.0,148.51,148.7,64400.0,108.4654,108.794,108.4362,108.5749,64400.0
2013-12-27 10:30:00,148.68,148.69,148.07,148.23,76100.0,108.5603,108.5676,108.1149,108.2317,76100.0
2013-12-27 11:00:00,148.24,148.33,147.97,148.03,59400.0,108.239,108.3047,108.0419,108.0857,59400.0
2013-12-27 11:30:00,148.07,148.17,147.83,147.85,75400.0,108.1149,108.1879,107.9397,107.9543,75400.0
2013-12-27 12:00:00,147.88,147.9,147.51,147.8,58000.0,107.9762,107.9908,107.706,107.9178,58000.0
2013-12-27 12:30:00,147.78,147.92,147.67,147.84,44800.0,107.9032,108.0054,107.8228,107.947,44800.0
2013-12-27 13:00:00,147.83,147.85,147.62,147.66,43600.0,107.9397,107.9543,107.7863,107.8155,43600.0
2013-12-27 13:30:00,147.67,147.84,147.53,147.72,49700.0,107.8228,107.947,107.7206,107.8593,49700.0
2013-12-27 14:00:00,147.72,147.97,147.64,147.97,34400.0,107.8593,108.0419,107.8009,108.0419,34400.0
2013-12-27 14:30:00,147.94,147.98,147.76,147.76,41600.0,108.02,108.0492,107.8886,107.8886,41600.0
2013-12-27 15:00:00,147.78,148.07,147.76,148.07,59800.0,107.9032,108.1149,107.8886,108.1149,59800.0
2013-12-27 15:30:00,148.07,148.33,148.04,148.13,172700.0,108.1149,108.3047,108.093,108.1587,172700.0
2013-12-30 09:30:00,148.04,148.78,146.2,146.31,198600.0,108.093,108.6333,106.7495,106.8298,198600.0
2013-12-30 10:00:00,146.29,147.0,146.01,146.88,121900.0,106.8152,107.3336,106.6108,107.246,121900.0
2013-12-30 10:30:00,146.89,146.89,146.52,146.8,72000.0,107.2533,107.2533,106.9832,107.1876,72000.0
2013-12-30 11:00:00,146.79,147.22,146.78,147.06,53800.0,107.1803,107.4943,107.173,107.3774,53800.0
2013-12-30 11:30:00,147.08,147.08,146.62,146.95,55500.0,107.392,107.392,107.0562,107.2971,55500.0
2013-12-30 12:00:00,146.98,147.03,146.75,146.75,46900.0,107.319,107.3555,107.1511,107.1511,46900.0
2013-12-30 12:30:00,146.75,147.11,146.74,147.0,44400.0,107.1511,107.4139,107.1438,107.3336,44400.0
2013-12-30 13:00:00,147.02,147.07,146.85,147.05,43900.0,107.3482,107.3847,107.2241,107.3701,43900.0
2013-12-30 13:30:00,147.03,147.23,146.99,147.17,54300.0,107.3555,107.5016,107.3263,107.4578,54300.0
2013-12-30 14:00:00,147.17,147.25,147.05,147.11,59800.0,107.4578,107.5162,107.3701,107.4139,59800.0
2013-12-30 14:30:00,147.09,147.17,147.0,147.14,53400.0,107.3993,107.4578,107.3336,107.4359,53400.0
2013-12-30 15:00:00,147.17,147.18,147.01,147.04,47600.0,107.4578,107.4651,107.3409,107.3628,47600.0
2013-12-30 15:30:00,147.01,147.13,146.91,146.97,165900.0,107.3409,107.4286,107.2679,107.3117,165900.0
2013-12-31 09:30:00,147.31,148.42,147.28,147.64,68100.0,107.56,108.3705,107.5381,107.8009,68100.0
2013-12-31 10:00:00,147.76,148.1,147.71,147.82,79400.0,107.8886,108.1368,107.852,107.9324,79400.0
2013-12-31 10:30:00,147.91,148.03,147.7,147.94,50600.0,107.9981,108.0857,107.8447,108.02,50600.0
2013-12-31 11:00:00,147.94,148.39,147.92,148.32,59500.0,108.02,108.3486,108.0054,108.2974,59500.0
2013-12-31 11:30:00,148.33,148.4,148.22,148.33,46600.0,108.3047,108.3559,108.2244,108.3047,46600.0
2013-12-31 12:00:00,148.34,148.5,148.31,148.41,32500.0,108.312,108.4289,108.2901,108.3632,32500.0
2013-12-31 12:30:00,148.41,148.45,148.26,148.37,27300.0,108.3632,108.3924,108.2536,108.3339,27300.0
2013-12-31 13:00:00,148.32,148.41,148.25,148.36,28900.0,108.2974,108.3632,108.2463,108.3266,28900.0
2013-12-31 13:30:00,148.36,148.4,148.25,148.3,48000.0,108.3266,108.3559,108.2463,108.2828,48000.0
2013-12-31 14:00:00,148.33,148.38,148.2,148.28,48400.0,108.3047,108.3413,108.2098,108.2682,48400.0
2013-12-31 14:30:00,148.29,148.31,148.09,148.31,46700.0,108.2755,108.2901,108.1295,108.2901,46700.0
2013-12-31 15:00:00,148.3,148.32,148.1,148.31,51000.0,108.2828,108.2974,108.1368,108.2901,51000.0
2013-12-31 15:30:00,148.32,148.86,148.27,148.66,172800.0,108.2974,108.6917,108.2609,108.5457,172800.0
2014-01-02 09:30:00,147.07,147.8,146.19,147.3,212900.0,107.3847,107.9178,106.7422,107.5527,212900.0
2014-01-02 10:00:00,147.3,147.64,146.95,147.14,105800.0,107.5527,107.8009,107.2971,107.4359,105800.0
2014-01-02 10:30:00,147.18,147.41,146.89,147.11,75800.0,107.4651,107.633,107.2533,107.4139,75800.0
2014-01-02 11:00:00,147.1,147.4,146.91,147.16,142100.0,107.4066,107.6257,107.2679,107.4505,142100.0
2014-01-02 11:30:00,147.13,147.17,146.31,146.39,90200.0,107.4286,107.4578,106.8298,106.8882,90200.0
2014-01-02 12:00:00,146.38,146.68,146.25,146.37,69800.0,106.8809,107.1,106.786,106.8736,69800.0
2014-01-02 12:30:00,146.4,146.47,146.23,146.44,53100.0,106.8955,106.9466,106.7714,106.9247,53100.0
2014-01-02 13:00:00,146.44,146.7,146.37,146.55,54300.0,106.9247,107.1146,106.8736,107.0051,54300.0
2014-01-02 13:30:00,146.54,146.57,146.26,146.52,82700.0,106.9978,107.0197,106.7933,106.9832,82700.0
2014-01-02 14:00:00,146.52,146.58,145.84,145.94,101700.0,106.9832,107.027,106.4866,106.5597,101700.0
2014-01-02 14:30:00,145.95,146.3,145.91,145.94,68600.0,106.567,106.8225,106.5378,106.5597,68600.0
2014-01-02 15:00:00,145.99,146.25,145.85,146.05,108700.0,106.5962,106.786,106.4939,106.64,108700.0
2014-01-02 15:30:00,146.06,146.24,145.95,146.08,204800.0,106.6473,106.7787,106.567,106.6619,204800.0
2014-01-03 09:30:00,146.5,147.35,146.47,147.26,122600.0,106.9685,107.5892,106.9466,107.5235,122600.0
2014-01-03 10:00:00,147.22,147.3,146.56,147.1,97300.0,107.4943,107.5527,107.0124,107.4066,97300.0
2014-01-03 10:30:00,147.12,147.29,146.97,147.22,74300.0,107.4212,107.5454,107.3117,107.4943,74300.0
2014-01-03 11:00:00,147.25,147.29,146.9,146.94,82300.0,107.5162,107.5454,107.2606,107.2898,82300.0
2014-01-03 11:30:00,146.97,147.09,146.64,146.71,73300.0,107.3117,107.3993,107.0708,107.1219,73300.0
2014-01-03 12:00:00,146.74,147.15,146.51,147.15,52200.0,107.1438,107.4432,106.9759,107.4432,52200.0
2014-01-03 12:30:00,147.15,147.2,146.97,147.08,41300.0,107.4432,107.4797,107.3117,107.392,41300.0
2014-01-03 13:00:00,147.08,147.1,146.82,147.02,63400.0,107.392,107.4066,107.2022,107.3482,63400.0
2014-01-03 13:30:00,147.04,147.04,146.77,146.99,50900.0,107.3628,107.3628,107.1657,107.3263,50900.0
2014-01-03 14:00:00,146.97,147.18,146.94,147.12,54200.0,107.3117,107.4651,107.2898,107.4212,54200.0
2014-01-03 14:30:00,147.11,147.33,147.07,147.2,71900.0,107.4139,107.5746,107.3847,107.4797,71900.0
2014-01-03 15:00:00,147.24,147.33,147.13,147.25,82700.0,107.5089,107.5746,107.4286,107.5162,82700.0
2014-01-03 15:30:00,147.27,147.29,147.02,147.05,174100.0,107.5308,107.5454,107.3482,107.3701,174100.0
2014-01-06 09:30:00,147.3,148.09,147.13,147.7,172300.0,107.5527,108.1295,107.4286,107.8447,172300.0
2014-01-06 10:00:00,147.7,147.72,147.17,147.56,197500.0,107.8447,107.8593,107.4578,107.7425,197500.0
2014-01-06 10:30:00,147.53,147.64,146.81,146.85,81900.0,107.7206,107.8009,107.1949,107.2241,81900.0
2014-01-06 11:00:00,146.79,146.88,146.1,146.53,86400.0,107.1803,107.246,106.6765,106.9905,86400.0
2014-01-06 11:30:00,146.52,146.85,146.51,146.72,80900.0,106.9832,107.2241,106.9759,107.1292,80900.0
2014-01-06 12:00:00,146.7,147.11,146.68,146.85,52300.0,107.1146,107.4139,107.1,107.2241,52300.0
2014-01-06 12:30:00,146.81,146.91,146.61,146.82,48400.0,107.1949,107.2679,107.0489,107.2022,48400.0
2014-01-06 13:00:00,146.82,146.86,146.49,146.68,52700.0,107.2022,107.2314,106.9612,107.1,52700.0
2014-01-06 13:30:00,146.64,146.99,146.62,146.8,76800.0,107.0708,107.3263,107.0562,107.1876,76800.0
2014-01-06 14:00:00,146.85,146.92,146.69,146.75,76800.0,107.2241,107.2752,107.1073,107.1511,76800.0
2014-01-06 14:30:00,146.79,146.89,146.69,146.82,82100.0,107.1803,107.2533,107.1073,107.2022,82100.0
2014-01-06 15:00:00,146.82,146.85,146.69,146.77,123500.0,107.2022,107.2241,107.1073,107.1657,123500.0
2014-01-06 15:30:00,146.77,146.81,146.26,146.27,223500.0,107.1657,107.1949,106.7933,106.8006,223500.0
2014-01-07 09:30:00,149.0,149.0,147.46,148.34,382500.0,108.794,108.794,107.6695,108.312,382500.0
2014-01-07 10:00:00,148.33,148.81,148.21,148.75,243200.0,108.3047,108.6552,108.2171,108.6114,243200.0
2014-01-07 10:30:00,148.76,149.3,148.67,149.14,220600.0,108.6187,109.013,108.553,108.8962,220600.0
2014-01-07 11:00:00,149.13,149.19,148.92,148.99,113800.0,108.8889,108.9327,108.7355,108.7866,113800.0
2014-01-07 11:30:00,148.97,148.99,148.57,148.61,142100.0,108.772,108.7866,108.48,108.5092,142100.0
2014-01-07 12:00:00,148.61,148.63,148.36,148.61,103200.0,108.5092,108.5238,108.3266,108.5092,103200.0
2014-01-07 12:30:00,148.6,148.7,148.47,148.53,75400.0,108.5019,108.5749,108.407,108.4508,75400.0
2014-01-07 13:00:00,148.48,148.82,148.47,148.62,77100.0,108.4143,108.6625,108.407,108.5165,77100.0
2014-01-07 13:30:00,148.62,148.65,148.2,148.21,82300.0,108.5165,108.5384,108.2098,108.2171,82300.0
2014-01-07 14:00:00,148.21,148.66,147.96,148.66,143300.0,108.2171,108.5457,108.0346,108.5457,143300.0
2014-01-07 14:30:00,148.66,148.76,148.38,148.44,132200.0,108.5457,108.6187,108.3413,108.3851,132200.0
2014-01-07 15:00:00,148.44,148.58,148.39,148.55,92400.0,108.3851,108.4873,108.3486,108.4654,92400.0
2014-01-07 15:30:00,148.52,148.82,148.49,148.6,218200.0,108.4435,108.6625,108.4216,108.5019,218200.0
2014-01-08 09:30:00,148.58,148.81,147.71,148.15,174300.0,108.4873,108.6552,107.852,108.1733,174300.0
2014-01-08 10:00:00,148.14,148.52,147.85,148.23,123800.0,108.166,108.4435,107.9543,108.2317,123800.0
2014-01-08 10:30:00,148.25,148.46,148.11,148.39,95800.0,108.2463,108.3997,108.1441,108.3486,95800.0
2014-01-08 11:00:00,148.38,148.47,148.01,148.29,91000.0,108.3413,108.407,108.0711,108.2755,91000.0
2014-01-08 11:30:00,148.33,148.9,148.33,148.63,327600.0,108.3047,108.7209,108.3047,108.5238,327600.0
2014-01-08 12:00:00,148.59,148.68,148.32,148.51,50300.0,108.4946,108.5603,108.2974,108.4362,50300.0
2014-01-08 12:30:00,148.52,148.57,148.3,148.54,40200.0,108.4435,108.48,108.2828,108.4581,40200.0
2014-01-08 13:00:00,148.56,148.81,148.38,148.62,41700.0,108.4727,108.6552,108.3413,108.5165,41700.0
2014-01-08 13:30:00,148.64,148.94,148.61,148.91,40600.0,108.5311,108.7501,108.5092,108.7282,40600.0
2014-01-08 14:00:00,148.87,149.1,148.61,148.74,89300.0,108.699,108.867,108.5092,108.6041,89300.0
2014-01-08 14:30:00,148.67,148.94,148.22,148.4,125600.0,108.553,108.7501,108.2244,108.3559,125600.0
2014-01-08 15:00:00,148.34,148.59,148.01,148.05,165100.0,108.312,108.4946,108.0711,108.1003,165100.0
2014-01-08 15:30:00,148.04,148.66,148.01,148.5,217500.0,108.093,108.5457,108.0711,108.4289,217500.0
2014-01-09 09:30:00,149.0,149.99,148.78,149.78,152000.0,108.794,109.5168,108.6333,109.3635,152000.0
2014-01-09 10:00:00,149.82,150.43,149.61,149.85,214700.0,109.3927,109.8381,109.2393,109.4146,214700.0
2014-01-09 10:30:00,149.81,149.83,149.04,149.3,133600.0,109.3854,109.4,108.8232,109.013,133600.0
2014-01-09 11:00:00,149.24,149.54,149.03,149.46,116900.0,108.9692,109.1882,108.8159,109.1298,116900.0
2014-01-09 11:30:00,149.49,149.49,148.94,149.0,139100.0,109.1517,109.1517,108.7501,108.794,139100.0
2014-01-09 12:00:00,149.05,149.18,148.97,148.99,150700.0,108.8305,108.9254,108.772,108.7866,150700.0
2014-01-09 12:30:00,148.99,149.53,148.7,149.43,138700.0,108.7866,109.1809,108.5749,109.1079,138700.0
2014-01-09 13:00:00,149.4,149.43,149.14,149.33,115700.0,109.086,109.1079,108.8962,109.0349,115700.0
2014-01-09 13:30:00,149.38,149.45,148.85,148.91,77000.0,109.0714,109.1225,108.6844,108.7282,77000.0
2014-01-09 14:00:00,148.92,148.98,148.53,148.93,140900.0,108.7355,108.7793,108.4508,108.7428,140900.0
2014-01-09 14:30:00,148.93,149.03,148.55,148.84,90700.0,108.7428,108.8159,108.4654,108.6771,90700.0
2014-01-09 15:00:00,148.85,149.23,148.74,148.93,169900.0,108.6844,108.9619,108.6041,108.7428,169900.0
2014-01-09 15:30:00,148.93,149.09,148.63,148.73,308300.0,108.7428,108.8597,108.5238,108.5968,308300.0
2014-01-10 09:30:00,148.99,149.25,148.0,148.03,115700.0,108.7866,108.9765,108.0638,108.0857,115700.0
2014-01-10 10:00:00,148.02,148.55,147.55,148.34,137500.0,108.0784,108.4654,107.7352,108.312,137500.0
2014-01-10 10:30:00,148.37,148.9,148.17,148.75,132100.0,108.3339,108.7209,108.1879,108.6114,132100.0
2014-01-10 11:00:00,148.72,148.97,148.53,148.97,137700.0,108.5895,108.772,108.4508,108.772,137700.0
2014-01-10 11:30:00,148.99,149.08,148.58,148.76,86600.0,108.7866,108.8524,108.4873,108.6187,86600.0
2014-01-10 12:00:00,148.71,149.36,148.55,149.2,79700.0,108.5822,109.0568,108.4654,108.94,79700.0
2014-01-10 12:30:00,149.24,149.44,148.87,148.87,231000.0,108.9692,109.1152,108.699,108.699,231000.0
2014-01-10 13:00:00,148.85,149.21,148.84,149.16,56100.0,108.6844,108.9473,108.6771,108.9108,56100.0
2014-01-10 13:30:00,149.11,149.22,148.98,149.0,77200.0,108.8743,108.9546,108.7793,108.794,77200.0
2014-01-10 14:00:00,148.99,149.44,148.99,149.26,60000.0,108.7866,109.1152,108.7866,108.9838,60000.0
2014-01-10 14:30:00,149.23,149.34,149.08,149.16,64900.0,108.9619,109.0422,108.8524,108.9108,64900.0
2014-01-10 15:00:00,149.16,149.58,149.16,149.53,94000.0,108.9108,109.2174,108.9108,109.1809,94000.0
2014-01-10 15:30:00,149.54,149.7,149.35,149.48,213200.0,109.1882,109.3051,109.0495,109.1444,213200.0
2014-01-13 09:30:00,153.7,154.0,151.75,152.6,671400.0,112.2257,112.4448,110.8019,111.4225,671400.0
2014-01-13 10:00:00,152.6,153.87,152.6,153.82,254300.0,111.4225,112.3498,111.4225,112.3133,254300.0
2014-01-13 10:30:00,153.75,153.84,153.41,153.71,163000.0,112.2622,112.3279,112.014,112.233,163000.0
2014-01-13 11:00:00,153.72,153.86,153.08,153.49,238100.0,112.2403,112.3425,111.773,112.0724,238100.0
2014-01-13 11:30:00,153.52,154.16,153.33,154.09,162100.0,112.0943,112.5616,111.9555,112.5105,162100.0
2014-01-13 12:00:00,154.01,154.35,153.55,153.55,121900.0,112.4521,112.7003,112.1162,112.1162,121900.0
2014-01-13 12:30:00,153.55,153.96,153.19,153.76,114600.0,112.1162,112.4155,111.8533,112.2695,114600.0
2014-01-13 13:00:00,153.81,154.02,153.25,153.36,125300.0,112.306,112.4594,111.8971,111.9775,125300.0
2014-01-13 13:30:00,153.31,153.36,152.42,152.5,163600.0,111.9409,111.9775,111.2911,111.3495,163600.0
2014-01-13 14:00:00,152.53,152.56,151.31,151.46,231100.0,111.3714,111.3933,110.4806,110.5901,231100.0
2014-01-13 14:30:00,151.37,151.42,150.69,150.99,185900.0,110.5244,110.5609,110.0279,110.247,185900.0
2014-01-13 15:00:00,150.97,151.13,150.51,150.97,164400.0,110.2324,110.3492,109.8965,110.2324,164400.0
2014-01-13 15:30:00,151.0,151.03,150.66,150.89,288400.0,110.2543,110.2762,110.006,110.174,288400.0
2014-01-14 09:30:00,151.13,151.93,149.37,149.52,259700.0,110.3492,110.9333,109.0641,109.1736,259700.0
2014-01-14 10:00:00,149.53,150.53,149.22,149.45,192900.0,109.1809,109.9111,108.9546,109.1225,192900.0
2014-01-14 10:30:00,149.49,149.89,149.45,149.69,143200.0,109.1517,109.4438,109.1225,109.2978,143200.0
2014-01-14 11:00:00,149.73,150.27,149.19,149.97,146600.0,109.327,109.7213,108.9327,109.5022,146600.0
2014-01-14 11:30:00,149.96,150.11,149.8,149.96,97500.0,109.4949,109.6044,109.3781,109.4949,97500.0
2014-01-14 12:00:00,149.94,150.27,149.78,150.18,140600.0,109.4803,109.7213,109.3635,109.6555,140600.0
2014-01-14 12:30:00,150.18,150.84,150.11,150.66,202700.0,109.6555,110.1374,109.6044,110.006,202700.0
2014-01-14 13:00:00,150.68,150.75,150.41,150.49,118700.0,110.0206,110.0717,109.8235,109.8819,118700.0
2014-01-14 13:30:00,150.45,150.82,150.35,150.46,95900.0,109.8527,110.1228,109.7797,109.86,95900.0
2014-01-14 14:00:00,150.51,150.55,150.3,150.5,350900.0,109.8965,109.9257,109.7432,109.8892,350900.0
2014-01-14 14:30:00,150.5,150.98,150.5,150.98,86700.0,109.8892,110.2397,109.8892,110.2397,86700.0
2014-01-14 15:00:00,150.99,151.41,150.89,151.18,110600.0,110.247,110.5536,110.174,110.3857,110600.0
2014-01-14 15:30:00,151.21,151.47,150.97,151.42,171200.0,110.4076,110.5974,110.2324,110.5609,171200.0
2014-01-15 09:30:00,151.42,152.75,151.1,152.69,225200.0,110.5609,111.5321,110.3273,111.4882,225200.0
2014-01-15 10:00:00,152.66,153.71,152.62,153.68,246900.0,111.4663,112.233,111.4371,112.2111,246900.0
2014-01-15 10:30:00,153.71,154.34,153.4,153.98,224600.0,112.233,112.693,112.0067,112.4302,224600.0
2014-01-15 11:00:00,153.98,154.05,153.2,153.3,91100.0,112.4302,112.4813,111.8606,111.9336,91100.0
2014-01-15 11:30:00,153.25,154.13,153.2,153.52,128400.0,111.8971,112.5397,111.8606,112.0943,128400.0
2014-01-15 12:00:00,153.55,153.78,153.42,153.5,74300.0,112.1162,112.2841,112.0213,112.0797,74300.0
2014-01-15 12:30:00,153.56,153.64,153.28,153.46,44800.0,112.1235,112.1819,111.919,112.0505,44800.0
2014-01-15 13:00:00,153.43,153.52,153.25,153.32,72100.0,112.0286,112.0943,111.8971,111.9482,72100.0
2014-01-15 13:30:00,153.33,153.41,153.23,153.3,61000.0,111.9555,112.014,111.8825,111.9336,61000.0
2014-01-15 14:00:00,153.29,153.58,153.23,153.48,82200.0,111.9263,112.1381,111.8825,112.0651,82200.0
2014-01-15 14:30:00,153.49,153.51,153.33,153.36,66200.0,112.0724,112.087,111.9555,111.9775,66200.0
2014-01-15 15:00:00,153.36,153.52,153.28,153.47,133900.0,111.9775,112.0943,111.919,112.0578,133900.0
2014-01-15 15:30:00,153.48,153.54,153.32,153.47,303500.0,112.0651,112.1089,111.9482,112.0578,303500.0
2014-01-16 09:30:00,153.0,153.48,152.68,153.16,91300.0,111.7146,112.0651,111.4809,111.8314,91300.0
2014-01-16 10:00:00,153.27,153.52,153.09,153.31,68500.0,111.9117,112.0943,111.7803,111.9409,68500.0
2014-01-16 10:30:00,153.3,153.43,152.81,153.16,88500.0,111.9336,112.0286,111.5759,111.8314,88500.0
2014-01-16 11:00:00,153.16,153.42,152.86,152.99,117400.0,111.8314,112.0213,111.6124,111.7073,117400.0
2014-01-16 11:30:00,153.01,153.29,152.72,152.97,124900.0,111.7219,111.9263,111.5101,111.6927,124900.0
2014-01-16 12:00:00,153.02,153.12,152.62,152.82,75800.0,111.7292,111.8022,111.4371,111.5832,75800.0
2014-01-16 12:30:00,152.82,152.98,152.79,152.85,82300.0,111.5832,111.7,111.5613,111.6051,82300.0
2014-01-16 13:00:00,152.84,153.18,152.78,153.05,76600.0,111.5978,111.846,111.554,111.7511,76600.0
2014-01-16 13:30:00,153.09,153.14,152.95,153.0,35000.0,111.7803,111.8168,111.6781,111.7146,35000.0
2014-01-16 14:00:00,153.01,153.06,152.68,152.75,87500.0,111.7219,111.7584,111.4809,111.5321,87500.0
2014-01-16 14:30:00,152.76,153.1,152.75,153.06,50300.0,111.5394,111.7876,111.5321,111.7584,50300.0
2014-01-16 15:00:00,153.07,153.11,152.98,153.08,57700.0,111.7657,111.7949,111.7,111.773,57700.0
2014-01-16 15:30:00,153.09,153.52,153.03,153.49,169900.0,111.7803,112.0943,111.7365,112.0724,169900.0
2014-01-17 09:30:00,153.73,153.99,153.29,153.51,423700.0,112.2476,112.4375,111.9263,112.087,423700.0
2014-01-17 10:00:00,153.55,153.77,153.36,153.55,101800.0,112.1162,112.2768,111.9775,112.1162,101800.0
2014-01-17 10:30:00,153.55,153.57,153.31,153.44,93500.0,112.1162,112.1308,111.9409,112.0359,93500.0
2014-01-17 11:00:00,153.46,153.7,153.2,153.41,78400.0,112.0505,112.2257,111.8606,112.014,78400.0
2014-01-17 11:30:00,153.46,153.53,153.11,153.25,109800.0,112.0505,112.1016,111.7949,111.8971,109800.0
2014-01-17 12:00:00,153.26,153.49,153.24,153.4,65000.0,111.9044,112.0724,111.8898,112.0067,65000.0
2014-01-17 12:30:00,153.4,153.42,153.21,153.26,43200.0,112.0067,112.0213,111.8679,111.9044,43200.0
2014-01-17 13:00:00,153.26,153.3,153.01,153.06,56300.0,111.9044,111.9336,111.7219,111.7584,56300.0
2014-01-17 13:30:00,153.06,153.37,153.01,153.36,59100.0,111.7584,111.9848,111.7219,111.9775,59100.0
2014-01-17 14:00:00,153.37,153.55,153.28,153.41,81500.0,111.9848,112.1162,111.919,112.014,81500.0
2014-01-17 14:30:00,153.4,153.5,153.22,153.44,98400.0,112.0067,112.0797,111.8752,112.0359,98400.0
2014-01-17 15:00:00,153.45,153.5,153.1,153.35,95600.0,112.0432,112.0797,111.7876,111.9702,95600.0
2014-01-17 15:30:00,153.35,153.89,153.32,153.81,376900.0,111.9702,112.3644,111.9482,112.306,376900.0
2014-01-21 09:30:00,154.0,156.54,153.79,156.21,236500.0,112.4448,114.2994,112.2914,114.0584,236500.0
2014-01-21 10:00:00,156.1,156.31,155.24,155.44,89000.0,113.9781,114.1314,113.3502,113.4962,89000.0
2014-01-21 10:30:00,155.45,155.7,155.12,155.34,161300.0,113.5035,113.686,113.2625,113.4232,161300.0
2014-01-21 11:00:00,155.27,155.35,154.08,154.17,194700.0,113.3721,113.4305,112.5032,112.5689,194700.0
2014-01-21 11:30:00,154.2,154.5,154.12,154.15,87200.0,112.5908,112.8098,112.5324,112.5543,87200.0
2014-01-21 12:00:00,154.14,154.39,153.96,154.34,122600.0,112.547,112.7295,112.4155,112.693,122600.0
2014-01-21 12:30:00,154.34,154.41,154.06,154.41,167800.0,112.693,112.7441,112.4886,112.7441,167800.0
2014-01-21 13:00:00,154.41,154.76,154.4,154.57,56800.0,112.7441,112.9997,112.7368,112.8609,56800.0
2014-01-21 13:30:00,154.57,155.0,154.42,154.61,93000.0,112.8609,113.1749,112.7514,112.8902,93000.0
2014-01-21 14:00:00,154.59,154.9,154.56,154.72,70900.0,112.8755,113.1019,112.8536,112.9705,70900.0
2014-01-21 14:30:00,154.68,154.78,154.45,154.58,70800.0,112.9413,113.0143,112.7733,112.8682,70800.0
2014-01-21 15:00:00,154.57,154.57,154.03,154.04,89900.0,112.8609,112.8609,112.4667,112.474,89900.0
2014-01-21 15:30:00,154.04,154.24,153.98,154.11,299500.0,112.474,112.62,112.4302,112.5251,299500.0
2014-01-22 09:30:00,155.0,155.07,154.26,154.65,108000.0,113.1749,113.226,112.6346,112.9194,108000.0
2014-01-22 10:00:00,154.73,155.01,154.45,154.81,87800.0,112.9778,113.1822,112.7733,113.0362,87800.0
2014-01-22 10:30:00,154.81,155.08,154.52,154.73,183900.0,113.0362,113.2333,112.8244,112.9778,183900.0
2014-01-22 11:00:00,154.69,155.0,154.67,154.81,100500.0,112.9486,113.1749,112.934,113.0362,100500.0
2014-01-22 11:30:00,154.88,155.61,154.33,155.45,220300.0,113.0873,113.6203,112.6857,113.5035,220300.0
2014-01-22 12:00:00,155.45,156.62,155.25,156.29,235400.0,113.5035,114.3578,113.3575,114.1168,235400.0
2014-01-22 12:30:00,156.31,156.55,156.09,156.37,190900.0,114.1314,114.3067,113.9708,114.1752,190900.0
2014-01-22 13:00:00,156.35,156.49,155.95,156.3,179200.0,114.1606,114.2629,113.8686,114.1241,179200.0
2014-01-22 13:30:00,156.3,156.3,155.72,156.11,97800.0,114.1241,114.1241,113.7006,113.9854,97800.0
2014-01-22 14:00:00,156.11,156.88,156.08,156.87,122700.0,113.9854,114.5476,113.9635,114.5403,122700.0
2014-01-22 14:30:00,156.84,156.99,156.64,156.81,183400.0,114.5184,114.6279,114.3724,114.4965,183400.0
2014-01-22 15:00:00,156.79,157.05,156.76,156.93,188200.0,114.4819,114.6717,114.46,114.5841,188200.0
2014-01-22 15:30:00,156.91,156.99,156.65,156.67,310500.0,114.5695,114.6279,114.3797,114.3943,310500.0
2014-01-23 09:30:00,157.11,158.43,154.5,154.54,267400.0,114.7156,115.6794,112.8098,112.839,267400.0
2014-01-23 10:00:00,154.63,155.39,154.04,154.23,120700.0,112.9048,113.4597,112.474,112.6127,120700.0
2014-01-23 10:30:00,154.23,154.74,153.8,153.91,93600.0,112.6127,112.9851,112.2987,112.379,93600.0
2014-01-23 11:00:00,153.91,153.95,153.12,153.53,134300.0,112.379,112.4082,111.8022,112.1016,134300.0
2014-01-23 11:30:00,153.55,153.71,153.15,153.48,97800.0,112.1162,112.233,111.8241,112.0651,97800.0
2014-01-23 12:00:00,153.43,153.5,153.02,153.1,138600.0,112.0286,112.0797,111.7292,111.7876,138600.0
2014-01-23 12:30:00,153.08,154.07,152.96,153.58,300500.0,111.773,112.4959,111.6854,112.1381,300500.0
2014-01-23 13:00:00,153.61,153.69,152.8,153.05,236900.0,112.16,112.2184,111.5686,111.7511,236900.0
2014-01-23 13:30:00,153.11,153.39,151.27,151.5,250400.0,111.7949,111.9994,110.4514,110.6194,250400.0
2014-01-23 14:00:00,151.53,152.36,151.21,151.58,243700.0,110.6413,111.2473,110.4076,110.6778,243700.0
2014-01-23 14:30:00,151.63,151.74,150.73,151.23,200700.0,110.7143,110.7946,110.0571,110.4222,200700.0
2014-01-23 15:00:00,151.27,151.36,150.94,151.1,265000.0,110.4514,110.5171,110.2105,110.3273,265000.0
2014-01-23 15:30:00,151.1,151.21,150.3,150.5,724600.0,110.3273,110.4076,109.7432,109.8892,724600.0
2014-01-24 09:30:00,151.33,151.33,146.68,147.7,533400.0,110.4952,110.4952,107.1,107.8447,533400.0
2014-01-24 10:00:00,147.7,148.38,147.33,148.03,249700.0,107.8447,108.3413,107.5746,108.0857,249700.0
2014-01-24 10:30:00,148.06,148.37,147.62,148.24,195900.0,108.1076,108.3339,107.7863,108.239,195900.0
2014-01-24 11:00:00,148.22,149.19,147.55,147.81,233200.0,108.2244,108.9327,107.7352,107.9251,233200.0
2014-01-24 11:30:00,147.87,149.35,147.87,149.33,133600.0,107.9689,109.0495,107.9689,109.0349,133600.0
2014-01-24 12:00:00,149.37,149.43,148.26,148.41,197400.0,109.0641,109.1079,108.2536,108.3632,197400.0
2014-01-24 12:30:00,148.39,148.56,148.08,148.44,198200.0,108.3486,108.4727,108.1222,108.3851,198200.0
2014-01-24 13:00:00,148.46,149.05,148.3,148.52,107100.0,108.3997,108.8305,108.2828,108.4435,107100.0
2014-01-24 13:30:00,148.55,149.17,148.55,148.87,97000.0,108.4654,108.9181,108.4654,108.699,97000.0
2014-01-24 14:00:00,148.95,148.96,148.05,148.18,131200.0,108.7574,108.7647,108.1003,108.1952,131200.0
2014-01-24 14:30:00,148.22,148.28,147.95,148.21,132400.0,108.2244,108.2682,108.0273,108.2171,132400.0
2014-01-24 15:00:00,148.23,148.3,147.6,147.86,190000.0,108.2317,108.2828,107.7717,107.9616,190000.0
2014-01-24 15:30:00,147.86,148.3,147.68,147.79,332000.0,107.9616,108.2828,107.8301,107.9105,332000.0
2014-01-27 09:30:00,148.12,149.09,147.07,148.01,225600.0,108.1514,108.8597,107.3847,108.0711,225600.0
2014-01-27 10:00:00,148.03,148.03,147.29,147.67,242600.0,108.0857,108.0857,107.5454,107.8228,242600.0
2014-01-27 10:30:00,147.67,148.09,147.23,147.93,111000.0,107.8228,108.1295,107.5016,108.0127,111000.0
2014-01-27 11:00:00,147.93,148.02,147.18,147.24,146700.0,108.0127,108.0784,107.4651,107.5089,146700.0
2014-01-27 11:30:00,147.25,147.3,146.2,146.65,178200.0,107.5162,107.5527,106.7495,107.0781,178200.0
2014-01-27 12:00:00,146.66,146.67,145.12,145.65,239700.0,107.0854,107.0927,105.9609,106.3479,239700.0
2014-01-27 12:30:00,145.7,146.45,145.55,145.9,142000.0,106.3844,106.932,106.2749,106.5305,142000.0
2014-01-27 13:00:00,145.93,146.93,145.8,146.7,84600.0,106.5524,107.2825,106.4574,107.1146,84600.0
2014-01-27 13:30:00,146.66,147.62,146.66,146.95,170700.0,107.0854,107.7863,107.0854,107.2971,170700.0
2014-01-27 14:00:00,146.92,147.57,146.87,147.5,126100.0,107.2752,107.7498,107.2387,107.6987,126100.0
2014-01-27 14:30:00,147.5,147.83,147.4,147.63,128500.0,107.6987,107.9397,107.6257,107.7936,128500.0
2014-01-27 15:00:00,147.55,147.97,147.44,147.64,176300.0,107.7352,108.0419,107.6549,107.8009,176300.0
2014-01-27 15:30:00,147.64,147.77,147.0,147.01,296300.0,107.8009,107.8959,107.3336,107.3409,296300.0
2014-01-28 09:30:00,147.01,148.27,146.8,147.88,226600.0,107.3409,108.2609,107.1876,107.9762,226600.0
2014-01-28 10:00:00,148.0,148.3,147.86,148.27,195100.0,108.0638,108.2828,107.9616,108.2609,195100.0
2014-01-28 10:30:00,148.25,148.38,148.09,148.28,140400.0,108.2463,108.3413,108.1295,108.2682,140400.0
2014-01-28 11:00:00,148.29,148.43,148.1,148.21,121200.0,108.2755,108.3778,108.1368,108.2171,121200.0
2014-01-28 11:30:00,148.23,148.5,148.06,148.35,132200.0,108.2317,108.4289,108.1076,108.3193,132200.0
2014-01-28 12:00:00,148.37,148.68,148.22,148.38,104900.0,108.3339,108.5603,108.2244,108.3413,104900.0
2014-01-28 12:30:00,148.45,148.7,148.0,148.11,117600.0,108.3924,108.5749,108.0638,108.1441,117600.0
2014-01-28 13:00:00,148.15,148.29,147.9,148.06,136300.0,108.1733,108.2755,107.9908,108.1076,136300.0
2014-01-28 13:30:00,148.09,148.67,148.09,148.58,111000.0,108.1295,108.553,108.1295,108.4873,111000.0
2014-01-28 14:00:00,148.54,148.75,148.47,148.68,117600.0,108.4581,108.6114,108.407,108.5603,117600.0
2014-01-28 14:30:00,148.68,148.82,148.43,148.49,147100.0,108.5603,108.6625,108.3778,108.4216,147100.0
2014-01-28 15:00:00,148.5,148.67,148.37,148.48,205300.0,108.4289,108.553,108.3339,108.4143,205300.0
2014-01-28 15:30:00,148.47,148.56,148.23,148.29,315800.0,108.407,108.4727,108.2317,108.2755,315800.0
2014-01-29 09:30:00,147.19,148.14,146.5,147.0,227100.0,107.4724,108.166,106.9685,107.3336,227100.0
2014-01-29 10:00:00,147.01,147.59,146.92,147.24,162800.0,107.3409,107.7644,107.2752,107.5089,162800.0
2014-01-29 10:30:00,147.15,147.67,147.05,147.6,142400.0,107.4432,107.8228,107.3701,107.7717,142400.0
2014-01-29 11:00:00,147.6,148.0,147.49,147.71,98500.0,107.7717,108.0638,107.6914,107.852,98500.0
2014-01-29 11:30:00,147.82,147.96,147.36,147.61,87500.0,107.9324,108.0346,107.5965,107.779,87500.0
2014-01-29 12:00:00,147.62,147.68,147.16,147.16,92000.0,107.7863,107.8301,107.4505,107.4505,92000.0
2014-01-29 12:30:00,147.19,147.84,146.8,147.84,579600.0,107.4724,107.947,107.1876,107.947,579600.0
2014-01-29 13:00:00,147.8,147.97,147.5,147.91,84400.0,107.9178,108.0419,107.6987,107.9981,84400.0
2014-01-29 13:30:00,147.96,148.14,147.44,147.89,54200.0,108.0346,108.166,107.6549,107.9835,54200.0
2014-01-29 14:00:00,147.83,148.24,146.93,147.77,95900.0,107.9397,108.239,107.2825,107.8959,95900.0
2014-01-29 14:30:00,147.77,148.21,147.28,147.38,114300.0,107.8959,108.2171,107.5381,107.6111,114300.0
2014-01-29 15:00:00,147.32,147.5,146.88,147.21,132100.0,107.5673,107.6987,107.246,107.487,132100.0
2014-01-29 15:30:00,147.21,147.79,147.0,147.37,225400.0,107.487,107.9105,107.3336,107.6038,225400.0
2014-01-30 09:30:00,148.59,149.17,148.07,148.54,128700.0,108.4946,108.9181,108.1149,108.4581,128700.0
2014-01-30 10:00:00,148.6,148.82,147.67,147.98,98400.0,108.5019,108.6625,107.8228,108.0492,98400.0
2014-01-30 10:30:00,147.98,148.49,147.97,148.34,68800.0,108.0492,108.4216,108.0419,108.312,68800.0
2014-01-30 11:00:00,148.34,148.78,148.07,148.78,280400.0,108.312,108.6333,108.1149,108.6333,280400.0
2014-01-30 11:30:00,148.8,149.71,148.8,149.51,77600.0,108.6479,109.3124,108.6479,109.1663,77600.0
2014-01-30 12:00:00,149.51,149.69,149.23,149.24,53400.0,109.1663,109.2978,108.9619,108.9692,53400.0
2014-01-30 12:30:00,149.25,150.29,149.25,149.8,114800.0,108.9765,109.7359,108.9765,109.3781,114800.0
2014-01-30 13:00:00,149.86,149.94,149.22,149.31,131900.0,109.4219,109.4803,108.9546,109.0203,131900.0
2014-01-30 13:30:00,149.29,149.3,148.76,148.8,58100.0,109.0057,109.013,108.6187,108.6479,58100.0
2014-01-30 14:00:00,148.79,148.79,148.24,148.47,103900.0,108.6406,108.6406,108.239,108.407,103900.0
2014-01-30 14:30:00,148.48,148.56,148.31,148.5,91000.0,108.4143,108.4727,108.2901,108.4289,91000.0
2014-01-30 15:00:00,148.5,148.9,148.47,148.66,104800.0,108.4289,108.7209,108.407,108.5457,104800.0
2014-01-30 15:30:00,148.68,148.9,148.6,148.66,177200.0,108.5603,108.7209,108.5019,108.5457,177200.0
2014-01-31 09:30:00,147.07,147.84,145.94,147.45,241200.0,107.3847,107.947,106.5597,107.6622,241200.0
2014-01-31 10:00:00,147.48,148.37,147.25,147.32,120800.0,107.6841,108.3339,107.5162,107.5673,120800.0
2014-01-31 10:30:00,147.25,148.46,147.0,148.36,111100.0,107.5162,108.3997,107.3336,108.3266,111100.0
2014-01-31 11:00:00,148.39,149.6,148.35,149.6,152200.0,108.3486,109.232,108.3193,109.232,152200.0
2014-01-31 11:30:00,149.64,149.68,148.72,149.03,126300.0,109.2613,109.2905,108.5895,108.8159,126300.0
2014-01-31 12:00:00,149.1,149.34,149.02,149.25,69900.0,108.867,109.0422,108.8086,108.9765,69900.0
2014-01-31 12:30:00,149.19,149.85,148.99,149.74,138200.0,108.9327,109.4146,108.7866,109.3343,138200.0
2014-01-31 13:00:00,149.73,150.1,149.73,150.02,109000.0,109.327,109.5971,109.327,109.5387,109000.0
2014-01-31 13:30:00,150.04,150.99,149.99,150.99,133800.0,109.5533,110.247,109.5168,110.247,133800.0
2014-01-31 14:00:00,151.0,151.63,150.98,151.59,156600.0,110.2543,110.7143,110.2397,110.6851,156600.0
2014-01-31 14:30:00,151.57,151.99,151.48,151.62,125600.0,110.6705,110.9771,110.6047,110.707,125600.0
2014-01-31 15:00:00,151.59,151.69,151.14,151.28,162500.0,110.6851,110.7581,110.3565,110.4587,162500.0
2014-01-31 15:30:00,151.27,151.55,150.7,150.91,323000.0,110.4514,110.6559,110.0352,110.1886,323000.0
2014-02-03 09:30:00,150.54,152.0,150.54,151.23,213100.0,109.9184,110.9844,109.9184,110.4222,213100.0
2014-02-03 10:00:00,151.22,151.28,149.28,149.58,258400.0,110.4149,110.4587,108.9984,109.2174,258400.0
2014-02-03 10:30:00,149.52,149.95,149.1,149.65,78400.0,109.1736,109.4876,108.867,109.2686,78400.0
2014-02-03 11:00:00,149.6,149.63,148.4,148.78,101800.0,109.232,109.254,108.3559,108.6333,101800.0
2014-02-03 11:30:00,148.75,149.34,148.67,148.77,94900.0,108.6114,109.0422,108.553,108.626,94900.0
2014-02-03 12:00:00,148.76,149.07,148.69,148.91,102600.0,108.6187,108.8451,108.5676,108.7282,102600.0
2014-02-03 12:30:00,148.99,149.5,148.97,149.06,73900.0,108.7866,109.159,108.772,108.8378,73900.0
2014-02-03 13:00:00,149.05,149.16,148.15,148.26,111000.0,108.8305,108.9108,108.1733,108.2536,111000.0
2014-02-03 13:30:00,148.25,148.52,147.81,148.04,152500.0,108.2463,108.4435,107.9251,108.093,152500.0
2014-02-03 14:00:00,148.01,148.43,147.81,148.04,75100.0,108.0711,108.3778,107.9251,108.093,75100.0
2014-02-03 14:30:00,148.08,148.08,147.42,147.82,114000.0,108.1222,108.1222,107.6403,107.9324,114000.0
2014-02-03 15:00:00,147.8,148.08,147.63,147.94,125900.0,107.9178,108.1222,107.7936,108.02,125900.0
2014-02-03 15:30:00,147.95,148.01,147.44,147.73,291800.0,108.0273,108.0711,107.6549,107.8666,291800.0
2014-02-04 09:30:00,147.67,147.99,144.69,146.76,270400.0,107.8228,108.0565,105.647,107.1584,270400.0
2014-02-04 10:00:00,146.73,146.93,145.99,146.34,154200.0,107.1365,107.2825,106.5962,106.8517,154200.0
2014-02-04 10:30:00,146.33,146.8,146.3,146.67,133700.0,106.8444,107.1876,106.8225,107.0927,133700.0
2014-02-04 11:00:00,146.67,147.78,146.6,147.72,101900.0,107.0927,107.9032,107.0416,107.8593,101900.0
2014-02-04 11:30:00,147.62,148.02,147.54,148.01,76900.0,107.7863,108.0784,107.7279,108.0711,76900.0
2014-02-04 12:00:00,148.02,148.18,147.82,148.01,58800.0,108.0784,108.1952,107.9324,108.0711,58800.0
2014-02-04 12:30:00,148.03,148.35,147.93,148.06,68700.0,108.0857,108.3193,108.0127,108.1076,68700.0
2014-02-04 13:00:00,148.08,148.24,147.65,148.24,80100.0,108.1222,108.239,107.8082,108.239,80100.0
2014-02-04 13:30:00,148.25,148.67,148.12,148.23,107000.0,108.2463,108.553,108.1514,108.2317,107000.0
2014-02-04 14:00:00,148.27,148.97,148.03,148.79,103500.0,108.2609,108.772,108.0857,108.6406,103500.0
2014-02-04 14:30:00,148.77,148.89,147.79,147.81,171200.0,108.626,108.7136,107.9105,107.9251,171200.0
2014-02-04 15:00:00,147.79,148.28,147.49,147.51,126900.0,107.9105,108.2682,107.6914,107.706,126900.0
2014-02-04 15:30:00,147.49,148.4,147.39,148.18,272800.0,107.6914,108.3559,107.6184,108.1952,272800.0
2014-02-05 09:30:00,147.74,148.7,147.43,147.55,288800.0,107.8739,108.5749,107.6476,107.7352,288800.0
2014-02-05 10:00:00,147.58,149.25,147.51,147.73,261500.0,107.7571,108.9765,107.706,107.8666,261500.0
2014-02-05 10:30:00,147.75,149.36,147.6,148.96,158100.0,107.8813,109.0568,107.7717,108.7647,158100.0
2014-02-05 11:00:00,148.99,149.89,148.54,149.89,134500.0,108.7866,109.4438,108.4581,109.4438,134500.0
2014-02-05 11:30:00,149.92,150.92,149.74,150.68,237000.0,109.4657,110.1959,109.3343,110.0206,237000.0
2014-02-05 12:00:00,150.6,151.2,150.41,150.94,142200.0,109.9622,110.4003,109.8235,110.2105,142200.0
2014-02-05 12:30:00,150.95,151.68,150.91,151.48,130800.0,110.2178,110.7508,110.1886,110.6047,130800.0
2014-02-05 13:00:00,151.47,151.97,151.23,151.28,118700.0,110.5974,110.9625,110.4222,110.4587,118700.0
2014-02-05 13:30:00,151.32,151.42,150.86,150.86,138600.0,110.4879,110.5609,110.1521,110.1521,138600.0
2014-02-05 14:00:00,150.86,150.96,150.54,150.79,110600.0,110.1521,110.2251,109.9184,110.1009,110600.0
2014-02-05 14:30:00,150.77,150.95,150.26,150.43,165500.0,110.0863,110.2178,109.714,109.8381,165500.0
2014-02-05 15:00:00,150.42,150.75,150.29,150.75,128100.0,109.8308,110.0717,109.7359,110.0717,128100.0
2014-02-05 15:30:00,150.74,150.83,150.34,150.42,200200.0,110.0644,110.1301,109.7724,109.8308,200200.0
2014-02-06 09:30:00,149.73,151.37,149.5,151.36,170700.0,109.327,110.5244,109.159,110.5171,170700.0
2014-02-06 10:00:00,151.44,152.09,151.27,152.05,149800.0,110.5755,111.0501,110.4514,111.0209,149800.0
2014-02-06 10:30:00,152.01,152.64,151.78,151.95,165900.0,110.9917,111.4517,110.8238,110.9479,165900.0
2014-02-06 11:00:00,151.91,152.03,151.3,151.47,87000.0,110.9187,111.0063,110.4733,110.5974,87000.0
2014-02-06 11:30:00,151.52,152.23,151.51,151.62,117000.0,110.634,111.1524,110.6267,110.707,117000.0
2014-02-06 12:00:00,151.59,152.56,151.56,152.51,97000.0,110.6851,111.3933,110.6632,111.3568,97000.0
2014-02-06 12:30:00,152.52,152.6,151.6,151.71,91400.0,111.3641,111.4225,110.6924,110.7727,91400.0
2014-02-06 13:00:00,151.71,151.75,151.19,151.35,80000.0,110.7727,110.8019,110.393,110.5098,80000.0
2014-02-06 13:30:00,151.3,151.44,150.94,150.99,85600.0,110.4733,110.5755,110.2105,110.247,85600.0
2014-02-06 14:00:00,151.04,151.78,151.04,151.45,175000.0,110.2835,110.8238,110.2835,110.5828,175000.0
2014-02-06 14:30:00,151.48,151.68,151.41,151.45,196300.0,110.6047,110.7508,110.5536,110.5828,196300.0
2014-02-06 15:00:00,151.48,151.72,151.41,151.53,138300.0,110.6047,110.78,110.5536,110.6413,138300.0
2014-02-06 15:30:00,151.53,151.88,151.48,151.71,120600.0,110.6413,110.8968,110.6047,110.7727,120600.0
2014-02-07 09:30:00,151.9,155.29,151.06,155.19,383600.0,110.9114,113.3867,110.2981,113.3136,383600.0
2014-02-07 10:00:00,155.29,155.7,153.84,154.17,144400.0,113.3867,113.686,112.3279,112.5689,144400.0
2014-02-07 10:30:00,154.2,154.56,153.95,154.2,100600.0,112.5908,112.8536,112.4082,112.5908,100600.0
2014-02-07 11:00:00,154.22,155.12,154.1,154.24,248900.0,112.6054,113.2625,112.5178,112.62,248900.0
2014-02-07 11:30:00,154.3,155.05,154.22,154.82,77900.0,112.6638,113.2114,112.6054,113.0435,77900.0
2014-02-07 12:00:00,154.8,154.82,154.36,154.77,68500.0,113.0289,113.0435,112.7076,113.007,68500.0
2014-02-07 12:30:00,154.79,154.83,154.47,154.83,39100.0,113.0216,113.0508,112.7879,113.0508,39100.0
2014-02-07 13:00:00,154.81,155.0,154.6,154.74,66700.0,113.0362,113.1749,112.8829,112.9851,66700.0
2014-02-07 13:30:00,154.73,155.18,154.73,155.16,78500.0,112.9778,113.3063,112.9778,113.2917,78500.0
2014-02-07 14:00:00,155.15,155.37,155.11,155.26,71900.0,113.2844,113.4451,113.2552,113.3648,71900.0
2014-02-07 14:30:00,155.22,155.27,154.99,155.12,63000.0,113.3356,113.3721,113.1676,113.2625,63000.0
2014-02-07 15:00:00,155.15,155.39,154.99,154.99,125300.0,113.2844,113.4597,113.1676,113.1676,125300.0
2014-02-07 15:30:00,155.03,155.28,154.85,155.06,202800.0,113.1968,113.3794,113.0654,113.2187,202800.0
2014-02-10 09:30:00,154.75,155.41,154.22,154.55,216400.0,112.9924,113.4743,112.6054,112.8463,216400.0
2014-02-10 10:00:00,154.58,154.82,154.07,154.28,119000.0,112.8682,113.0435,112.4959,112.6492,119000.0
2014-02-10 10:30:00,154.29,154.33,153.77,153.87,109900.0,112.6565,112.6857,112.2768,112.3498,109900.0
2014-02-10 11:00:00,153.86,154.56,153.84,153.86,483700.0,112.3425,112.8536,112.3279,112.3425,483700.0
2014-02-10 11:30:00,153.91,154.44,153.88,154.33,118300.0,112.379,112.766,112.3571,112.6857,118300.0
2014-02-10 12:00:00,154.3,154.31,153.86,153.92,72300.0,112.6638,112.6711,112.3425,112.3863,72300.0
2014-02-10 12:30:00,153.91,154.07,153.55,153.59,78900.0,112.379,112.4959,112.1162,112.1454,78900.0
2014-02-10 13:00:00,153.58,153.79,153.52,153.72,77300.0,112.1381,112.2914,112.0943,112.2403,77300.0
2014-02-10 13:30:00,153.73,153.97,153.72,153.87,80500.0,112.2476,112.4229,112.2403,112.3498,80500.0
2014-02-10 14:00:00,153.84,154.15,153.56,154.13,74500.0,112.3279,112.5543,112.1235,112.5397,74500.0
2014-02-10 14:30:00,154.13,154.48,154.08,154.34,80200.0,112.5397,112.7952,112.5032,112.693,80200.0
2014-02-10 15:00:00,154.35,154.4,153.86,153.86,147500.0,112.7003,112.7368,112.3425,112.3425,147500.0
2014-02-10 15:30:00,153.86,154.09,153.83,153.96,257300.0,112.3425,112.5105,112.3206,112.4155,257300.0
2014-02-11 09:30:00,154.57,155.98,154.18,155.18,183200.0,112.8609,113.8905,112.5762,113.3063,183200.0
2014-02-11 10:00:00,155.19,155.79,154.9,155.5,156200.0,113.3136,113.7517,113.1019,113.54,156200.0
2014-02-11 10:30:00,155.57,155.58,155.05,155.26,100200.0,113.5911,113.5984,113.2114,113.3648,100200.0
2014-02-11 11:00:00,155.26,156.57,155.26,156.51,200700.0,113.3648,114.3213,113.3648,114.2775,200700.0
2014-02-11 11:30:00,156.52,156.94,156.36,156.48,105900.0,114.2848,114.5914,114.1679,114.2556,105900.0
2014-02-11 12:00:00,156.48,157.0,156.45,156.98,125100.0,114.2556,114.6352,114.2336,114.6206,125100.0
2014-02-11 12:30:00,156.92,157.21,156.91,157.19,82500.0,114.5768,114.7886,114.5695,114.774,82500.0
2014-02-11 13:00:00,157.2,157.71,157.1,157.69,109700.0,114.7813,115.1537,114.7083,115.139,109700.0
2014-02-11 13:30:00,157.67,157.91,157.65,157.71,80700.0,115.1244,115.2997,115.1098,115.1537,80700.0
2014-02-11 14:00:00,157.71,157.84,157.47,157.8,96400.0,115.1537,115.2486,114.9784,115.2194,96400.0
2014-02-11 14:30:00,157.79,158.11,157.68,158.11,92900.0,115.2121,115.4457,115.1317,115.4457,92900.0
2014-02-11 15:00:00,158.12,158.32,157.87,157.88,138200.0,115.453,115.599,115.2705,115.2778,138200.0
2014-02-11 15:30:00,157.89,157.91,157.41,157.49,247600.0,115.2851,115.2997,114.9346,114.993,247600.0
2014-02-12 09:30:00,158.71,159.45,158.1,158.83,189700.0,115.8838,116.4241,115.4384,115.9714,189700.0
2014-02-12 10:00:00,158.85,158.93,157.97,158.53,141100.0,115.986,116.0444,115.3435,115.7524,141100.0
2014-02-12 10:30:00,158.55,158.79,158.26,158.54,96100.0,115.767,115.9422,115.5552,115.7597,96100.0
2014-02-12 11:00:00,158.55,159.01,158.53,158.68,106100.0,115.767,116.1029,115.7524,115.8619,106100.0
2014-02-12 11:30:00,158.67,159.0,158.61,158.99,79100.0,115.8546,116.0956,115.8108,116.0883,79100.0
2014-02-12 12:00:00,158.98,159.15,158.89,159.14,122700.0,116.081,116.2051,116.0152,116.1978,122700.0
2014-02-12 12:30:00,159.18,159.28,158.77,158.88,89500.0,116.227,116.3,115.9276,116.0079,89500.0
2014-02-12 13:00:00,158.85,159.07,158.68,159.0,124000.0,115.986,116.1467,115.8619,116.0956,124000.0
2014-02-12 13:30:00,159.03,159.04,158.77,158.84,88200.0,116.1175,116.1248,115.9276,115.9787,88200.0
2014-02-12 14:00:00,158.84,159.06,158.84,158.95,80100.0,115.9787,116.1394,115.9787,116.0591,80100.0
2014-02-12 14:30:00,158.95,159.06,158.69,158.87,86800.0,116.0591,116.1394,115.8692,116.0006,86800.0
2014-02-12 15:00:00,158.88,159.01,158.84,158.95,110900.0,116.0079,116.1029,115.9787,116.0591,110900.0
2014-02-12 15:30:00,158.97,159.05,158.69,158.89,204300.0,116.0737,116.1321,115.8692,116.0152,204300.0
2014-02-13 09:30:00,157.35,159.16,156.54,159.07,252300.0,114.8908,116.2124,114.2994,116.1467,252300.0
2014-02-13 10:00:00,159.17,160.28,158.97,159.98,182000.0,116.2197,117.0302,116.0737,116.8111,182000.0
2014-02-13 10:30:00,159.95,160.37,159.74,160.2,99900.0,116.7892,117.0959,116.6359,116.9718,99900.0
2014-02-13 11:00:00,160.27,160.6,159.95,160.53,129800.0,117.0229,117.2638,116.7892,117.2127,129800.0
2014-02-13 11:30:00,160.53,160.76,159.6,159.72,172700.0,117.2127,117.3806,116.5337,116.6213,172700.0
2014-02-13 12:00:00,159.72,159.74,159.31,159.39,76300.0,116.6213,116.6359,116.3219,116.3803,76300.0
2014-02-13 12:30:00,159.38,159.68,159.28,159.47,99000.0,116.373,116.5921,116.3,116.4387,99000.0
2014-02-13 13:00:00,159.47,159.87,159.34,159.81,89700.0,116.4387,116.7308,116.3438,116.687,89700.0
2014-02-13 13:30:00,159.83,159.93,159.72,159.91,92300.0,116.7016,116.7746,116.6213,116.76,92300.0
2014-02-13 14:00:00,159.9,160.0,159.49,159.49,91900.0,116.7527,116.8257,116.4533,116.4533,91900.0
2014-02-13 14:30:00,159.53,159.61,159.43,159.54,112100.0,116.4825,116.541,116.4095,116.4898,112100.0
2014-02-13 15:00:00,159.56,159.71,159.39,159.69,192600.0,116.5044,116.614,116.3803,116.5994,192600.0
2014-02-13 15:30:00,159.73,159.83,159.58,159.77,250000.0,116.6286,116.7016,116.5191,116.6578,250000.0
2014-02-14 09:30:00,159.8,160.28,159.31,160.19,192200.0,116.6797,117.0302,116.3219,116.9644,192200.0
2014-02-14 10:00:00,160.21,160.91,159.8,160.9,125800.0,116.9791,117.4902,116.6797,117.4829,125800.0
2014-02-14 10:30:00,160.85,161.49,160.84,161.29,104500.0,117.4464,117.9137,117.4391,117.7676,104500.0
2014-02-14 11:00:00,161.28,161.85,161.24,161.85,121300.0,117.7603,118.1765,117.7311,118.1765,121300.0
2014-02-14 11:30:00,161.84,162.46,161.82,162.36,148000.0,118.1692,118.6219,118.1546,118.5489,148000.0
2014-02-14 12:00:00,162.38,162.77,162.06,162.1,183900.0,118.5635,118.8483,118.3299,118.3591,183900.0
2014-02-14 12:30:00,162.12,162.31,161.89,162.09,94400.0,118.3737,118.5124,118.2057,118.3518,94400.0
2014-02-14 13:00:00,162.07,162.29,161.97,162.15,92500.0,118.3372,118.4978,118.2641,118.3956,92500.0
2014-02-14 13:30:00,162.07,162.83,161.91,162.8,231100.0,118.3372,118.8921,118.2203,118.8702,231100.0
2014-02-14 14:00:00,162.82,162.93,162.62,162.86,204500.0,118.8848,118.9651,118.7387,118.914,204500.0
2014-02-14 14:30:00,162.87,163.09,162.87,163.0,139300.0,118.9213,119.0819,118.9213,119.0162,139300.0
2014-02-14 15:00:00,163.0,163.03,162.62,162.85,216700.0,119.0162,119.0381,118.7387,118.9067,216700.0
2014-02-14 15:30:00,162.86,163.24,162.79,162.87,283100.0,118.914,119.1914,118.8629,118.9213,283100.0
2014-02-18 09:30:00,161.53,163.76,161.53,163.45,297900.0,117.9429,119.5711,117.9429,119.3448,297900.0
2014-02-18 10:00:00,163.46,163.6,162.59,163.43,130500.0,119.3521,119.4543,118.7168,119.3302,130500.0
2014-02-18 10:30:00,163.43,163.6,163.28,163.52,82200.0,119.3302,119.4543,119.2206,119.3959,82200.0
2014-02-18 11:00:00,163.5,163.95,163.44,163.6,86500.0,119.3813,119.7099,119.3375,119.4543,86500.0
2014-02-18 11:30:00,163.62,163.64,163.16,163.2,91000.0,119.4689,119.4835,119.133,119.1622,91000.0
2014-02-18 12:00:00,163.21,163.26,162.71,162.82,114500.0,119.1695,119.206,118.8045,118.8848,114500.0
2014-02-18 12:30:00,162.87,162.9,162.57,162.7,104500.0,118.9213,118.9432,118.7022,118.7972,104500.0
2014-02-18 13:00:00,162.7,162.93,162.62,162.62,104000.0,118.7972,118.9651,118.7387,118.7387,104000.0
2014-02-18 13:30:00,162.62,162.69,162.3,162.56,98100.0,118.7387,118.7899,118.5051,118.6949,98100.0
2014-02-18 14:00:00,162.55,162.83,162.54,162.59,68900.0,118.6876,118.8921,118.6803,118.7168,68900.0
2014-02-18 14:30:00,162.59,162.78,162.55,162.55,71300.0,118.7168,118.8556,118.6876,118.6876,71300.0
2014-02-18 15:00:00,162.55,162.9,162.54,162.88,91400.0,118.6876,118.9432,118.6803,118.9286,91400.0
2014-02-18 15:30:00,162.88,162.89,162.56,162.7,184600.0,118.9286,118.9359,118.6949,118.7972,184600.0
2014-02-19 09:30:00,162.6,164.06,162.01,163.97,135700.0,118.7241,119.7902,118.2933,119.7245,135700.0
2014-02-19 10:00:00,164.07,164.44,163.6,164.22,143700.0,119.7975,120.0676,119.4543,119.907,143700.0
2014-02-19 10:30:00,164.22,164.34,163.78,164.2,116300.0,119.907,119.9946,119.5857,119.8924,116300.0
2014-02-19 11:00:00,164.24,164.25,163.71,164.08,84900.0,119.9216,119.9289,119.5346,119.8048,84900.0
2014-02-19 11:30:00,164.06,164.71,163.69,163.69,97300.0,119.7902,120.2648,119.52,119.52,97300.0
2014-02-19 12:00:00,163.65,163.65,162.56,162.84,92800.0,119.4908,119.4908,118.6949,118.8994,92800.0
2014-02-19 12:30:00,162.96,163.38,162.96,163.21,67100.0,118.987,119.2937,118.987,119.1695,67100.0
2014-02-19 13:00:00,163.23,163.71,163.14,163.6,47500.0,119.1841,119.5346,119.1184,119.4543,47500.0
2014-02-19 13:30:00,163.61,163.7,163.04,163.04,59800.0,119.4616,119.5273,119.0454,119.0454,59800.0
2014-02-19 14:00:00,163.03,163.5,162.46,162.91,96500.0,119.0381,119.3813,118.6219,118.9505,96500.0
2014-02-19 14:30:00,162.92,163.6,162.92,163.28,119000.0,118.9578,119.4543,118.9578,119.2206,119000.0
2014-02-19 15:00:00,163.27,163.51,162.78,163.01,118500.0,119.2133,119.3886,118.8556,119.0235,118500.0
2014-02-19 15:30:00,162.96,163.18,162.59,162.68,180500.0,118.987,119.1476,118.7168,118.7826,180500.0
2014-02-20 09:30:00,163.0,164.02,163.0,163.42,165600.0,119.0162,119.761,119.0162,119.3229,165600.0
2014-02-20 10:00:00,163.35,164.1,162.92,163.9,160100.0,119.2718,119.8194,118.9578,119.6733,160100.0
2014-02-20 10:30:00,163.91,164.66,163.86,164.66,129600.0,119.6806,120.2283,119.6441,120.2283,129600.0
2014-02-20 11:00:00,164.67,164.97,164.21,164.37,112800.0,120.2356,120.4546,119.8997,120.0165,112800.0
2014-02-20 11:30:00,164.37,164.63,164.1,164.62,71300.0,120.0165,120.2064,119.8194,120.1991,71300.0
2014-02-20 12:00:00,164.6,165.14,164.6,165.08,84400.0,120.1845,120.5787,120.1845,120.5349,84400.0
2014-02-20 12:30:00,165.15,165.89,165.08,165.46,111200.0,120.586,121.1264,120.5349,120.8124,111200.0
2014-02-20 13:00:00,165.47,165.76,165.08,165.36,106200.0,120.8197,121.0314,120.5349,120.7394,106200.0
2014-02-20 13:30:00,165.38,165.73,165.32,165.4,85800.0,120.754,121.0095,120.7102,120.7686,85800.0
2014-02-20 14:00:00,165.4,165.4,164.75,165.03,180900.0,120.7686,120.7686,120.294,120.4984,180900.0
2014-02-20 14:30:00,165.03,165.14,164.81,165.13,69500.0,120.4984,120.5787,120.3378,120.5714,69500.0
2014-02-20 15:00:00,165.12,165.2,164.65,164.83,104500.0,120.5641,120.6226,120.221,120.3524,104500.0
2014-02-20 15:30:00,164.83,164.91,164.26,164.27,252800.0,120.3524,120.4108,119.9362,119.9435,252800.0
2014-02-21 09:30:00,165.0,165.0,163.45,164.18,237700.0,120.4765,120.4765,119.3448,119.8778,237700.0
2014-02-21 10:00:00,164.11,164.62,163.37,163.53,260500.0,119.8267,120.1991,119.2864,119.4032,260500.0
2014-02-21 10:30:00,163.6,164.68,163.6,164.37,164200.0,119.4543,120.2429,119.4543,120.0165,164200.0
2014-02-21 11:00:00,164.37,165.07,164.25,164.57,136300.0,120.0165,120.5276,119.9289,120.1626,136300.0
2014-02-21 11:30:00,164.6,165.12,164.42,164.85,95200.0,120.1845,120.5641,120.053,120.367,95200.0
2014-02-21 12:00:00,164.87,165.18,164.74,165.09,78200.0,120.3816,120.608,120.2867,120.5422,78200.0
2014-02-21 12:30:00,165.09,165.26,164.69,165.26,138900.0,120.5422,120.6664,120.2502,120.6664,138900.0
2014-02-21 13:00:00,165.29,165.44,165.14,165.18,58900.0,120.6883,120.7978,120.5787,120.608,58900.0
2014-02-21 13:30:00,165.21,165.26,164.67,164.79,62100.0,120.6299,120.6664,120.2356,120.3232,62100.0
2014-02-21 14:00:00,164.79,164.85,164.35,164.46,86600.0,120.3232,120.367,120.0019,120.0822,86600.0
2014-02-21 14:30:00,164.38,164.8,164.27,164.72,62800.0,120.0238,120.3305,119.9435,120.2721,62800.0
2014-02-21 15:00:00,164.74,164.97,164.67,164.97,93100.0,120.2867,120.4546,120.2356,120.4546,93100.0
2014-02-21 15:30:00,164.99,165.01,164.29,164.32,240600.0,120.4692,120.4838,119.9581,119.98,240600.0
2014-02-24 09:30:00,165.62,167.85,164.8,167.47,204400.0,120.9292,122.5575,120.3305,122.28,204400.0
2014-02-24 10:00:00,167.48,168.09,167.11,168.07,131700.0,122.2873,122.7327,122.0172,122.7181,131700.0
2014-02-24 10:30:00,168.09,168.41,168.04,168.12,141300.0,122.7327,122.9664,122.6962,122.7546,141300.0
2014-02-24 11:00:00,168.11,168.29,167.75,167.95,153000.0,122.7473,122.8788,122.4845,122.6305,153000.0
2014-02-24 11:30:00,167.97,168.1,167.7,167.73,109800.0,122.6451,122.74,122.448,122.4699,109800.0
2014-02-24 12:00:00,167.75,167.98,167.68,167.77,199700.0,122.4845,122.6524,122.4334,122.4991,199700.0
2014-02-24 12:30:00,167.77,167.85,167.65,167.69,89800.0,122.4991,122.5575,122.4114,122.4407,89800.0
2014-02-24 13:00:00,167.7,167.71,167.15,167.17,116500.0,122.448,122.4553,122.0464,122.061,116500.0
2014-02-24 13:30:00,167.16,167.21,166.61,166.96,135100.0,122.0537,122.0902,121.6521,121.9076,135100.0
2014-02-24 14:00:00,166.93,167.26,166.89,167.0,81100.0,121.8857,122.1267,121.8565,121.9368,81100.0
2014-02-24 14:30:00,166.99,167.43,166.92,166.99,73300.0,121.9295,122.2508,121.8784,121.9295,73300.0
2014-02-24 15:00:00,166.99,166.99,166.33,166.45,108100.0,121.9295,121.9295,121.4476,121.5353,108100.0
2014-02-24 15:30:00,166.4,166.56,166.09,166.16,302000.0,121.4987,121.6156,121.2724,121.3235,302000.0
2014-02-25 09:30:00,166.58,167.43,165.61,166.02,180500.0,121.6302,122.2508,120.9219,121.2213,180500.0
2014-02-25 10:00:00,166.01,166.01,164.93,165.02,135500.0,121.214,121.214,120.4254,120.4911,135500.0
2014-02-25 10:30:00,165.06,165.4,164.61,165.19,151500.0,120.5203,120.7686,120.1918,120.6153,151500.0
2014-02-25 11:00:00,165.18,165.77,165.06,165.32,140300.0,120.608,121.0387,120.5203,120.7102,140300.0
2014-02-25 11:30:00,165.32,165.37,164.61,164.64,217800.0,120.7102,120.7467,120.1918,120.2137,217800.0
2014-02-25 12:00:00,164.69,164.89,164.07,164.27,111500.0,120.2502,120.3962,119.7975,119.9435,111500.0
2014-02-25 12:30:00,164.26,164.38,164.09,164.18,100000.0,119.9362,120.0238,119.8121,119.8778,100000.0
2014-02-25 13:00:00,164.2,164.56,164.14,164.15,76600.0,119.8924,120.1553,119.8486,119.8559,76600.0
2014-02-25 13:30:00,164.13,164.26,163.75,163.92,102500.0,119.8413,119.9362,119.5638,119.6879,102500.0
2014-02-25 14:00:00,163.9,164.0,163.49,163.69,107900.0,119.6733,119.7464,119.374,119.52,107900.0
2014-02-25 14:30:00,163.67,164.13,163.52,163.75,126200.0,119.5054,119.8413,119.3959,119.5638,126200.0
2014-02-25 15:00:00,163.76,163.83,163.1,163.24,176700.0,119.5711,119.6222,119.0892,119.1914,176700.0
2014-02-25 15:30:00,163.24,163.63,163.19,163.6,201400.0,119.1914,119.4762,119.1549,119.4543,201400.0
2014-02-26 09:30:00,163.3,164.41,162.21,162.44,164500.0,119.2352,120.0457,118.4394,118.6073,164500.0
2014-02-26 10:00:00,162.47,163.55,162.46,163.53,137100.0,118.6292,119.4178,118.6219,119.4032,137100.0
2014-02-26 10:30:00,163.54,163.69,162.65,162.65,141200.0,119.4105,119.52,118.7606,118.7606,141200.0
2014-02-26 11:00:00,162.64,162.64,162.22,162.53,183000.0,118.7533,118.7533,118.4467,118.673,183000.0
2014-02-26 11:30:00,162.52,162.67,162.22,162.64,123900.0,118.6657,118.7752,118.4467,118.7533,123900.0
2014-02-26 12:00:00,162.65,162.83,162.53,162.72,91900.0,118.7606,118.8921,118.673,118.8118,91900.0
2014-02-26 12:30:00,162.72,162.92,162.7,162.79,87400.0,118.8118,118.9578,118.7972,118.8629,87400.0
2014-02-26 13:00:00,162.79,162.87,162.61,162.78,101900.0,118.8629,118.9213,118.7314,118.8556,101900.0
2014-02-26 13:30:00,162.81,162.82,162.23,162.25,85200.0,118.8775,118.8848,118.454,118.4686,85200.0
2014-02-26 14:00:00,162.23,162.41,161.38,161.43,141800.0,118.454,118.5854,117.8333,117.8698,141800.0
2014-02-26 14:30:00,161.43,161.75,161.1,161.51,146200.0,117.8698,118.1035,117.6289,117.9283,146200.0
2014-02-26 15:00:00,161.51,161.71,161.16,161.27,200600.0,117.9283,118.0743,117.6727,117.753,200600.0
2014-02-26 15:30:00,161.3,161.43,160.81,160.9,605900.0,117.7749,117.8698,117.4171,117.4829,605900.0
2014-02-27 09:30:00,160.4,161.1,159.51,160.17,373500.0,118.0826,118.598,117.4274,117.9133,373500.0
2014-02-27 10:00:00,160.22,160.22,159.76,159.96,183000.0,117.9501,117.9501,117.6115,117.7587,183000.0
2014-02-27 10:30:00,160.0,160.4,159.62,159.78,190500.0,117.7882,118.0826,117.5084,117.6262,190500.0
2014-02-27 11:00:00,159.81,160.19,159.66,159.95,185300.0,117.6483,117.928,117.5379,117.7514,185300.0
2014-02-27 11:30:00,159.99,160.04,159.87,159.98,92700.0,117.7808,117.8176,117.6925,117.7734,92700.0
2014-02-27 12:00:00,159.98,160.01,159.8,159.98,90100.0,117.7734,117.7955,117.6409,117.7734,90100.0
2014-02-27 12:30:00,159.98,160.0,159.62,159.89,84800.0,117.7734,117.7882,117.5084,117.7072,84800.0
2014-02-27 13:00:00,159.9,160.22,159.9,160.2,117200.0,117.7146,117.9501,117.7146,117.9354,117200.0
2014-02-27 13:30:00,160.2,160.36,159.94,159.97,239100.0,117.9354,118.0532,117.744,117.7661,239100.0
2014-02-27 14:00:00,159.98,160.13,159.78,159.87,96200.0,117.7734,117.8839,117.6262,117.6925,96200.0
2014-02-27 14:30:00,159.87,160.15,159.87,160.13,94800.0,117.6925,117.8986,117.6925,117.8839,94800.0
2014-02-27 15:00:00,160.15,160.82,160.09,160.82,138000.0,117.8986,118.3918,117.8544,118.3918,138000.0
2014-02-27 15:30:00,160.82,161.67,160.78,161.54,433600.0,118.3918,119.0176,118.3624,118.9219,433600.0
2014-02-28 09:30:00,161.15,163.17,161.15,162.87,162900.0,118.6348,120.1218,118.6348,119.901,162900.0
2014-02-28 10:00:00,162.94,163.31,162.1,162.74,221900.0,119.9525,120.2249,119.3341,119.8053,221900.0
2014-02-28 10:30:00,162.75,162.94,162.25,162.38,146000.0,119.8127,119.9525,119.4446,119.5403,146000.0
2014-02-28 11:00:00,162.37,162.75,161.88,162.57,143400.0,119.5329,119.8127,119.1722,119.6801,143400.0
2014-02-28 11:30:00,162.6,162.93,162.53,162.75,143900.0,119.7022,119.9452,119.6507,119.8127,143900.0
2014-02-28 12:00:00,162.75,162.95,162.61,162.91,54800.0,119.8127,119.9599,119.7096,119.9304,54800.0
2014-02-28 12:30:00,162.91,163.2,162.78,163.12,65900.0,119.9304,120.1439,119.8347,120.085,65900.0
2014-02-28 13:00:00,163.14,163.3,163.0,163.12,34800.0,120.0998,120.2176,119.9967,120.085,34800.0
2014-02-28 13:30:00,163.14,163.22,162.81,162.9,33600.0,120.0998,120.1587,119.8568,119.9231,33600.0
2014-02-28 14:00:00,162.89,163.03,162.71,163.02,58700.0,119.9157,120.0188,119.7832,120.0114,58700.0
2014-02-28 14:30:00,163.02,163.09,162.36,162.43,103400.0,120.0114,120.063,119.5255,119.5771,103400.0
2014-02-28 15:00:00,162.45,162.49,161.58,162.35,118400.0,119.5918,119.6212,118.9513,119.5182,118400.0
2014-02-28 15:30:00,162.34,162.81,162.08,162.23,401000.0,119.5108,119.8568,119.3194,119.4298,401000.0
2014-03-03 09:30:00,160.82,162.97,160.52,162.56,159400.0,118.3918,119.9746,118.171,119.6728,159400.0
2014-03-03 10:00:00,162.68,162.83,161.33,162.31,100800.0,119.7611,119.8715,118.7673,119.4887,100800.0
2014-03-03 10:30:00,162.23,162.71,161.84,162.56,92700.0,119.4298,119.7832,119.1427,119.6728,92700.0
2014-03-03 11:00:00,162.6,162.86,161.88,162.68,97900.0,119.7022,119.8936,119.1722,119.7611,97900.0
2014-03-03 11:30:00,162.63,162.81,162.25,162.25,74500.0,119.7243,119.8568,119.4446,119.4446,74500.0
2014-03-03 12:00:00,162.24,163.37,161.98,163.03,108800.0,119.4372,120.2691,119.2458,120.0188,108800.0
2014-03-03 12:30:00,162.99,163.2,162.71,163.15,81800.0,119.9893,120.1439,119.7832,120.1071,81800.0
2014-03-03 13:00:00,163.16,163.53,163.15,163.16,59200.0,120.1145,120.3869,120.1071,120.1145,59200.0
2014-03-03 13:30:00,163.11,163.48,162.85,163.34,50200.0,120.0777,120.3501,119.8863,120.247,50200.0
2014-03-03 14:00:00,163.34,163.73,163.26,163.57,60300.0,120.247,120.5341,120.1881,120.4163,60300.0
2014-03-03 14:30:00,163.53,164.21,163.46,163.89,80000.0,120.3869,120.8875,120.3353,120.6519,80000.0
2014-03-03 15:00:00,163.9,163.91,163.22,163.72,167700.0,120.6593,120.6666,120.1587,120.5267,167700.0
2014-03-03 15:30:00,163.7,163.78,163.38,163.58,202300.0,120.512,120.5709,120.2764,120.4237,202300.0
2014-03-04 09:30:00,164.29,166.17,164.29,165.8,173000.0,120.9464,122.3304,120.9464,122.058,173000.0
2014-03-04 10:00:00,165.86,165.93,165.07,165.11,135600.0,122.1022,122.1537,121.5206,121.55,135600.0
2014-03-04 10:30:00,165.17,165.4,164.64,164.92,149800.0,121.5942,121.7635,121.204,121.4102,149800.0
2014-03-04 11:00:00,164.87,165.17,164.83,164.88,98200.0,121.3733,121.5942,121.3439,121.3807,98200.0
2014-03-04 11:30:00,164.88,165.14,164.84,165.11,57000.0,121.3807,121.5721,121.3513,121.55,57000.0
2014-03-04 12:00:00,165.09,165.48,165.09,165.38,84600.0,121.5353,121.8224,121.5353,121.7488,84600.0
2014-03-04 12:30:00,165.32,165.41,164.97,165.34,63300.0,121.7046,121.7709,121.447,121.7194,63300.0
2014-03-04 13:00:00,165.44,165.58,165.39,165.47,107800.0,121.793,121.896,121.7562,121.8151,107800.0
2014-03-04 13:30:00,165.44,165.58,164.87,165.25,128300.0,121.793,121.896,121.3733,121.6531,128300.0
2014-03-04 14:00:00,165.26,165.62,165.08,165.5,75100.0,121.6605,121.9255,121.5279,121.8371,75100.0
2014-03-04 14:30:00,165.57,165.65,165.2,165.57,45700.0,121.8887,121.9476,121.6163,121.8887,45700.0
2014-03-04 15:00:00,165.61,165.86,165.59,165.67,56400.0,121.9181,122.1022,121.9034,121.9623,56400.0
2014-03-04 15:30:00,165.67,165.73,165.37,165.66,187300.0,121.9623,122.0065,121.7414,121.9549,187300.0
2014-03-05 09:30:00,166.23,167.29,165.5,166.26,167600.0,122.3745,123.1549,121.8371,122.3966,167600.0
2014-03-05 10:00:00,166.23,166.97,166.12,166.78,94000.0,122.3745,122.9193,122.2936,122.7794,94000.0
2014-03-05 10:30:00,166.83,167.14,166.62,167.04,195800.0,122.8163,123.0445,122.6617,122.9709,195800.0
2014-03-05 11:00:00,167.05,167.21,166.77,166.77,121900.0,122.9782,123.096,122.7721,122.7721,121900.0
2014-03-05 11:30:00,166.75,167.41,166.75,167.38,137700.0,122.7574,123.2432,122.7574,123.2212,137700.0
2014-03-05 12:00:00,167.4,167.43,166.84,166.86,69400.0,123.2359,123.258,122.8236,122.8383,69400.0
2014-03-05 12:30:00,166.87,167.22,166.82,167.0,56500.0,122.8457,123.1034,122.8089,122.9414,56500.0
2014-03-05 13:00:00,167.0,167.35,167.0,167.19,68800.0,122.9414,123.1991,122.9414,123.0813,68800.0
2014-03-05 13:30:00,167.2,167.26,166.83,167.03,63900.0,123.0886,123.1328,122.8163,122.9635,63900.0
2014-03-05 14:00:00,167.04,167.23,166.81,166.84,82000.0,122.9709,123.1107,122.8015,122.8236,82000.0
2014-03-05 14:30:00,166.83,167.0,166.72,166.96,89400.0,122.8163,122.9414,122.7353,122.912,89400.0
2014-03-05 15:00:00,166.96,167.14,166.85,166.91,126200.0,122.912,123.0445,122.831,122.8751,126200.0
2014-03-05 15:30:00,166.91,166.96,166.65,166.81,248800.0,122.8751,122.912,122.6837,122.8015,248800.0
2014-03-06 09:30:00,166.85,167.48,166.59,167.16,101600.0,122.831,123.2948,122.6396,123.0592,101600.0
2014-03-06 10:00:00,167.16,167.16,166.4,166.66,124500.0,123.0592,123.0592,122.4997,122.6911,124500.0
2014-03-06 10:30:00,166.73,166.9,166.42,166.5,68900.0,122.7426,122.8678,122.5144,122.5733,68900.0
2014-03-06 11:00:00,166.5,166.97,166.47,166.82,59600.0,122.5733,122.9193,122.5512,122.8089,59600.0
2014-03-06 11:30:00,166.83,167.07,166.59,166.91,68500.0,122.8163,122.9929,122.6396,122.8751,68500.0
2014-03-06 12:00:00,166.92,167.39,166.61,166.66,75000.0,122.8825,123.2285,122.6543,122.6911,75000.0
2014-03-06 12:30:00,166.68,166.95,166.68,166.83,68500.0,122.7058,122.9046,122.7058,122.8163,68500.0
2014-03-06 13:00:00,166.86,166.91,166.5,166.72,58500.0,122.8383,122.8751,122.5733,122.7353,58500.0
2014-03-06 13:30:00,166.68,166.7,166.4,166.46,71600.0,122.7058,122.7206,122.4997,122.5439,71600.0
2014-03-06 14:00:00,166.46,166.81,166.44,166.78,66900.0,122.5439,122.8015,122.5291,122.7794,66900.0
2014-03-06 14:30:00,166.78,166.9,166.63,166.77,53000.0,122.7794,122.8678,122.669,122.7721,53000.0
2014-03-06 15:00:00,166.77,167.06,166.71,167.02,68200.0,122.7721,122.9856,122.7279,122.9561,68200.0
2014-03-06 15:30:00,167.01,167.21,166.63,166.87,183600.0,122.9488,123.096,122.669,122.8457,183600.0
2014-03-07 09:30:00,167.5,167.87,166.84,167.3,132300.0,123.3095,123.5819,122.8236,123.1623,132300.0
2014-03-07 10:00:00,167.21,167.72,166.9,167.09,131200.0,123.096,123.4715,122.8678,123.0077,131200.0
2014-03-07 10:30:00,167.05,167.39,166.43,166.43,78100.0,122.9782,123.2285,122.5218,122.5218,78100.0
2014-03-07 11:00:00,166.45,166.79,165.97,166.64,107100.0,122.5365,122.7868,122.1831,122.6764,107100.0
2014-03-07 11:30:00,166.76,166.88,166.44,166.78,48100.0,122.7647,122.8531,122.5291,122.7794,48100.0
2014-03-07 12:00:00,166.79,167.06,166.63,166.93,74300.0,122.7868,122.9856,122.669,122.8899,74300.0
2014-03-07 12:30:00,166.88,167.04,166.5,166.88,98900.0,122.8531,122.9709,122.5733,122.8531,98900.0
2014-03-07 13:00:00,166.86,166.86,166.28,166.28,68600.0,122.8383,122.8383,122.4114,122.4114,68600.0
2014-03-07 13:30:00,166.33,166.86,166.28,166.83,53300.0,122.4482,122.8383,122.4114,122.8163,53300.0
2014-03-07 14:00:00,166.85,167.01,166.25,166.46,48200.0,122.831,122.9488,122.3893,122.5439,48200.0
2014-03-07 14:30:00,166.46,166.87,166.34,166.71,57400.0,122.5439,122.8457,122.4555,122.7279,57400.0
2014-03-07 15:00:00,166.77,166.88,166.66,166.66,62500.0,122.7721,122.8531,122.6911,122.6911,62500.0
2014-03-07 15:30:00,166.67,166.68,166.26,166.55,156700.0,122.6985,122.7058,122.3966,122.6101,156700.0
2014-03-10 09:30:00,165.69,166.7,165.2,166.04,91000.0,121.977,122.7206,121.6163,122.2347,91000.0
2014-03-10 10:00:00,166.14,166.16,165.42,165.58,118300.0,122.3083,122.323,121.7782,121.896,118300.0
2014-03-10 10:30:00,165.5,165.58,165.11,165.2,96100.0,121.8371,121.896,121.55,121.6163,96100.0
2014-03-10 11:00:00,165.23,165.99,165.11,165.71,81000.0,121.6384,122.1979,121.55,121.9917,81000.0
2014-03-10 11:30:00,165.71,165.89,165.44,165.49,43100.0,121.9917,122.1242,121.793,121.8298,43100.0
2014-03-10 12:00:00,165.44,165.74,165.44,165.63,52500.0,121.793,122.0138,121.793,121.9328,52500.0
2014-03-10 12:30:00,165.66,165.82,165.49,165.76,60300.0,121.9549,122.0727,121.8298,122.0285,60300.0
2014-03-10 13:00:00,165.73,165.85,165.47,165.57,63200.0,122.0065,122.0948,121.8151,121.8887,63200.0
2014-03-10 13:30:00,165.54,165.54,165.29,165.3,47500.0,121.8666,121.8666,121.6825,121.6899,47500.0
2014-03-10 14:00:00,165.34,165.45,165.16,165.4,53800.0,121.7194,121.8003,121.5868,121.7635,53800.0
2014-03-10 14:30:00,165.4,165.59,165.31,165.53,74200.0,121.7635,121.9034,121.6973,121.8592,74200.0
2014-03-10 15:00:00,165.54,165.54,165.25,165.3,97800.0,121.8666,121.8666,121.6531,121.6899,97800.0
2014-03-10 15:30:00,165.3,165.55,165.27,165.48,247800.0,121.6899,121.8739,121.6678,121.8224,247800.0
2014-03-11 09:30:00,165.37,165.7,164.32,164.62,111800.0,121.7414,121.9844,120.9685,121.1893,111800.0
2014-03-11 10:00:00,164.6,164.85,164.21,164.29,130800.0,121.1746,121.3586,120.8875,120.9464,130800.0
2014-03-11 10:30:00,164.28,165.08,164.12,164.98,111900.0,120.939,121.5279,120.8212,121.4543,111900.0
2014-03-11 11:00:00,164.99,165.1,164.84,165.04,85100.0,121.4617,121.5427,121.3513,121.4985,85100.0
2014-03-11 11:30:00,165.05,165.05,164.15,164.35,80600.0,121.5059,121.5059,120.8433,120.9905,80600.0
2014-03-11 12:00:00,164.34,164.49,164.01,164.19,122000.0,120.9832,121.0936,120.7402,120.8727,122000.0
2014-03-11 12:30:00,164.23,164.76,164.19,164.47,57200.0,120.9022,121.2924,120.8727,121.0789,57200.0
2014-03-11 13:00:00,164.48,164.83,164.34,164.36,37400.0,121.0862,121.3439,120.9832,120.9979,37400.0
2014-03-11 13:30:00,164.38,164.94,164.32,164.93,58500.0,121.0126,121.4249,120.9685,121.4175,58500.0
2014-03-11 14:00:00,164.92,164.92,164.25,164.32,50100.0,121.4102,121.4102,120.9169,120.9685,50100.0
2014-03-11 14:30:00,164.38,164.38,164.11,164.29,56100.0,121.0126,121.0126,120.8139,120.9464,56100.0
2014-03-11 15:00:00,164.29,164.5,164.0,164.23,114200.0,120.9464,121.101,120.7329,120.9022,114200.0
2014-03-11 15:30:00,164.21,164.31,163.72,163.8,425400.0,120.8875,120.9611,120.5267,120.5856,425400.0
2014-03-12 09:30:00,163.47,163.6,162.0,162.7,156400.0,120.3427,120.4384,119.2605,119.7758,156400.0
2014-03-12 10:00:00,162.63,163.43,162.53,163.09,120800.0,119.7243,120.3133,119.6507,120.063,120800.0
2014-03-12 10:30:00,163.11,163.53,162.89,163.36,119000.0,120.0777,120.3869,119.9157,120.2617,119000.0
2014-03-12 11:00:00,163.36,163.87,163.11,163.78,115000.0,120.2617,120.6372,120.0777,120.5709,115000.0
2014-03-12 11:30:00,163.79,164.0,163.6,163.61,88200.0,120.5783,120.7329,120.4384,120.4458,88200.0
2014-03-12 12:00:00,163.71,163.92,163.4,163.46,75400.0,120.5194,120.674,120.2912,120.3353,75400.0
2014-03-12 12:30:00,163.47,163.84,163.31,163.78,60700.0,120.3427,120.6151,120.2249,120.5709,60700.0
2014-03-12 13:00:00,163.82,163.82,163.26,163.39,56600.0,120.6004,120.6004,120.1881,120.2838,56600.0
2014-03-12 13:30:00,163.38,163.81,163.33,163.63,54900.0,120.2764,120.593,120.2396,120.4605,54900.0
2014-03-12 14:00:00,163.64,163.79,163.41,163.49,61600.0,120.4679,120.5783,120.2985,120.3574,61600.0
2014-03-12 14:30:00,163.53,163.6,163.29,163.38,59200.0,120.3869,120.4384,120.2102,120.2764,59200.0
2014-03-12 15:00:00,163.35,163.51,163.2,163.3,79900.0,120.2544,120.3721,120.1439,120.2176,79900.0
2014-03-12 15:30:00,163.32,163.86,163.25,163.81,137000.0,120.2323,120.6298,120.1807,120.593,137000.0
2014-03-13 09:30:00,164.53,165.11,164.23,164.69,65900.0,121.123,121.55,120.9022,121.2408,65900.0
2014-03-13 10:00:00,164.67,164.99,164.35,164.92,105500.0,121.2261,121.4617,120.9905,121.4102,105500.0
2014-03-13 10:30:00,164.86,165.03,163.93,164.02,98300.0,121.366,121.4911,120.6813,120.7476,98300.0
2014-03-13 11:00:00,164.03,164.57,163.68,163.8,73200.0,120.755,121.1525,120.4973,120.5856,73200.0
2014-03-13 11:30:00,163.72,164.29,163.69,163.92,31900.0,120.5267,120.9464,120.5047,120.674,31900.0
2014-03-13 12:00:00,163.91,163.91,163.52,163.52,48800.0,120.6666,120.6666,120.3795,120.3795,48800.0
2014-03-13 12:30:00,163.57,163.59,163.01,163.12,61300.0,120.4163,120.431,120.0041,120.085,61300.0
2014-03-13 13:00:00,163.08,163.37,162.34,163.26,120900.0,120.0556,120.2691,119.5108,120.1881,120900.0
2014-03-13 13:30:00,163.21,163.3,162.56,163.25,44300.0,120.1513,120.2176,119.6728,120.1807,44300.0
2014-03-13 14:00:00,163.19,163.3,162.71,162.98,55100.0,120.1366,120.2176,119.7832,119.982,55100.0
2014-03-13 14:30:00,162.96,163.21,162.6,162.64,60300.0,119.9673,120.1513,119.7022,119.7317,60300.0
2014-03-13 15:00:00,162.65,162.86,162.33,162.71,109900.0,119.739,119.8936,119.5035,119.7832,109900.0
2014-03-13 15:30:00,162.73,163.18,162.53,162.82,177000.0,119.7979,120.1292,119.6507,119.8642,177000.0
2014-03-14 09:30:00,162.54,163.84,162.35,162.84,188100.0,119.6581,120.6151,119.5182,119.8789,188100.0
2014-03-14 10:00:00,162.9,163.87,162.81,163.46,98600.0,119.9231,120.6372,119.8568,120.3353,98600.0
2014-03-14 10:30:00,163.49,164.1,163.36,163.56,73400.0,120.3574,120.8065,120.2617,120.409,73400.0
2014-03-14 11:00:00,163.57,163.64,163.22,163.47,53600.0,120.4163,120.4679,120.1587,120.3427,53600.0
2014-03-14 11:30:00,163.52,164.6,163.46,164.4,58000.0,120.3795,121.1746,120.3353,121.0273,58000.0
2014-03-14 12:00:00,164.4,164.47,163.64,163.73,45100.0,121.0273,121.0789,120.4679,120.5341,45100.0
2014-03-14 12:30:00,163.68,164.55,163.5,164.46,46700.0,120.4973,121.1378,120.3648,121.0715,46700.0
2014-03-14 13:00:00,164.45,164.5,163.98,164.04,43800.0,121.0642,121.101,120.7182,120.7623,43800.0
2014-03-14 13:30:00,164.02,164.05,163.52,163.59,40200.0,120.7476,120.7697,120.3795,120.431,40200.0
2014-03-14 14:00:00,163.64,163.64,162.95,163.0,104900.0,120.4679,120.4679,119.9599,119.9967,104900.0
2014-03-14 14:30:00,163.0,163.03,162.4,162.4,70700.0,119.9967,120.0188,119.555,119.555,70700.0
2014-03-14 15:00:00,162.41,162.73,162.38,162.54,85600.0,119.5624,119.7979,119.5403,119.6581,85600.0
2014-03-14 15:30:00,162.55,162.79,162.15,162.37,174400.0,119.6654,119.8421,119.3709,119.5329,174400.0
2014-03-17 09:30:00,163.44,164.65,163.08,164.52,276400.0,120.3206,121.2114,120.0556,121.1157,276400.0
2014-03-17 10:00:00,164.49,164.6,163.92,163.92,105800.0,121.0936,121.1746,120.674,120.674,105800.0
2014-03-17 10:30:00,163.97,164.06,163.26,163.6,85400.0,120.7108,120.777,120.1881,120.4384,85400.0
2014-03-17 11:00:00,163.59,164.02,163.23,163.33,65400.0,120.431,120.7476,120.166,120.2396,65400.0
2014-03-17 11:30:00,163.36,163.75,163.36,163.61,51700.0,120.2617,120.5488,120.2617,120.4458,51700.0
2014-03-17 12:00:00,163.64,164.45,163.56,163.93,78200.0,120.4679,121.0642,120.409,120.6813,78200.0
2014-03-17 12:30:00,164.04,164.25,163.8,164.0,46700.0,120.7623,120.9169,120.5856,120.7329,46700.0
2014-03-17 13:00:00,164.02,164.13,163.83,163.86,45000.0,120.7476,120.8286,120.6077,120.6298,45000.0
2014-03-17 13:30:00,163.87,163.93,163.67,163.79,73000.0,120.6372,120.6813,120.4899,120.5783,73000.0
2014-03-17 14:00:00,163.8,164.04,163.7,163.97,72300.0,120.5856,120.7623,120.512,120.7108,72300.0
2014-03-17 14:30:00,163.99,164.01,163.7,163.97,53200.0,120.7255,120.7402,120.512,120.7108,53200.0
2014-03-17 15:00:00,163.96,164.25,163.84,163.88,66000.0,120.7034,120.9169,120.6151,120.6445,66000.0
2014-03-17 15:30:00,163.91,164.12,163.74,164.07,167700.0,120.6666,120.8212,120.5415,120.7844,167700.0
2014-03-18 09:30:00,164.85,165.09,164.41,164.77,153100.0,121.3586,121.5353,121.0347,121.2997,153100.0
2014-03-18 10:00:00,164.79,164.97,164.48,164.74,158300.0,121.3145,121.447,121.0862,121.2776,158300.0
2014-03-18 10:30:00,164.85,164.85,163.93,163.98,63500.0,121.3586,121.3586,120.6813,120.7182,63500.0
2014-03-18 11:00:00,164.0,164.5,163.96,164.31,87200.0,120.7329,121.101,120.7034,120.9611,87200.0
2014-03-18 11:30:00,164.32,164.44,164.08,164.22,55500.0,120.9685,121.0568,120.7918,120.8948,55500.0
2014-03-18 12:00:00,164.28,164.3,164.0,164.11,60200.0,120.939,120.9537,120.7329,120.8139,60200.0
2014-03-18 12:30:00,164.12,164.15,163.85,163.98,35700.0,120.8212,120.8433,120.6224,120.7182,35700.0
2014-03-18 13:00:00,164.0,164.07,163.87,164.02,60300.0,120.7329,120.7844,120.6372,120.7476,60300.0
2014-03-18 13:30:00,164.02,164.12,163.89,163.91,105700.0,120.7476,120.8212,120.6519,120.6666,105700.0
2014-03-18 14:00:00,163.92,164.15,163.92,164.03,93500.0,120.674,120.8433,120.674,120.755,93500.0
2014-03-18 14:30:00,164.04,164.07,163.99,164.02,136900.0,120.7623,120.7844,120.7255,120.7476,136900.0
2014-03-18 15:00:00,164.0,164.03,163.85,164.01,110100.0,120.7329,120.755,120.6224,120.7402,110100.0
2014-03-18 15:30:00,164.02,164.26,163.92,163.97,224100.0,120.7476,120.9243,120.674,120.7108,224100.0
2014-03-19 09:30:00,164.37,164.58,163.48,163.69,206600.0,121.0053,121.1599,120.3501,120.5047,206600.0
2014-03-19 10:00:00,163.7,163.95,163.52,163.85,141500.0,120.512,120.6961,120.3795,120.6224,141500.0
2014-03-19 10:30:00,163.87,163.96,163.77,163.86,73000.0,120.6372,120.7034,120.5636,120.6298,73000.0
2014-03-19 11:00:00,163.87,164.01,163.84,163.88,85700.0,120.6372,120.7402,120.6151,120.6445,85700.0
2014-03-19 11:30:00,163.88,163.93,163.64,163.76,56200.0,120.6445,120.6813,120.4679,120.5562,56200.0
2014-03-19 12:00:00,163.76,163.8,163.48,163.48,85900.0,120.5562,120.5856,120.3501,120.3501,85900.0
2014-03-19 12:30:00,163.46,163.48,163.21,163.39,42600.0,120.3353,120.3501,120.1513,120.2838,42600.0
2014-03-19 13:00:00,163.39,163.66,163.38,163.51,60300.0,120.2838,120.4826,120.2764,120.3721,60300.0
2014-03-19 13:30:00,163.5,163.57,163.39,163.52,43300.0,120.3648,120.4163,120.2838,120.3795,43300.0
2014-03-19 14:00:00,163.52,163.52,162.33,162.53,101100.0,120.3795,120.3795,119.5035,119.6507,101100.0
2014-03-19 14:30:00,162.57,162.74,161.75,161.98,158500.0,119.6801,119.8053,119.0765,119.2458,158500.0
2014-03-19 15:00:00,161.96,162.03,160.01,160.97,199000.0,119.2311,119.2826,117.7955,118.5023,199000.0
2014-03-19 15:30:00,160.97,161.68,160.87,160.89,423000.0,118.5023,119.0249,118.4286,118.4434,423000.0
2014-03-20 09:30:00,161.12,162.47,160.62,161.01,396100.0,118.6127,119.6065,118.2446,118.5317,396100.0
2014-03-20 10:00:00,161.02,161.63,160.57,160.63,122400.0,118.5391,118.9881,118.2078,118.252,122400.0
2014-03-20 10:30:00,160.64,160.99,160.06,160.11,151000.0,118.2593,118.517,117.8323,117.8692,151000.0
2014-03-20 11:00:00,160.1,160.16,159.61,160.13,146400.0,117.8618,117.906,117.5011,117.8839,146400.0
2014-03-20 11:30:00,160.12,160.15,159.37,159.85,211600.0,117.8765,117.8986,117.3244,117.6777,211600.0
2014-03-20 12:00:00,159.85,160.31,159.74,159.99,154100.0,117.6777,118.0164,117.5968,117.7808,154100.0
2014-03-20 12:30:00,159.99,160.12,159.92,160.01,191300.0,117.7808,117.8765,117.7293,117.7955,191300.0
2014-03-20 13:00:00,160.0,160.25,159.74,159.85,384600.0,117.7882,117.9722,117.5968,117.6777,384600.0
2014-03-20 13:30:00,159.87,160.01,159.75,159.85,182200.0,117.6925,117.7955,117.6041,117.6777,182200.0
2014-03-20 14:00:00,159.85,160.03,159.73,159.95,169700.0,117.6777,117.8103,117.5894,117.7514,169700.0
2014-03-20 14:30:00,159.97,159.99,159.49,159.72,166300.0,117.7661,117.7808,117.4127,117.582,166300.0
2014-03-20 15:00:00,159.72,159.89,159.6,159.62,154400.0,117.582,117.7072,117.4937,117.5084,154400.0
2014-03-20 15:30:00,159.62,159.98,159.56,159.93,317600.0,117.5084,117.7734,117.4643,117.7366,317600.0
2014-03-21 09:30:00,161.0,161.37,159.83,159.92,534200.0,118.5243,118.7967,117.663,117.7293,534200.0
2014-03-21 10:00:00,160.02,160.44,159.67,160.28,201700.0,117.8029,118.1121,117.5452,117.9943,201700.0
2014-03-21 10:30:00,160.19,160.4,160.14,160.36,113400.0,117.928,118.0826,117.8912,118.0532,113400.0
2014-03-21 11:00:00,160.39,160.45,160.23,160.34,95400.0,118.0753,118.1195,117.9575,118.0385,95400.0
2014-03-21 11:30:00,160.34,160.47,160.14,160.28,119100.0,118.0385,118.1342,117.8912,117.9943,119100.0
2014-03-21 12:00:00,160.25,160.4,160.05,160.15,100600.0,117.9722,118.0826,117.825,117.8986,100600.0
2014-03-21 12:30:00,160.15,160.3,159.86,159.87,108400.0,117.8986,118.009,117.6851,117.6925,108400.0
2014-03-21 13:00:00,159.84,159.99,159.52,159.66,61800.0,117.6704,117.7808,117.4348,117.5379,61800.0
2014-03-21 13:30:00,159.61,159.66,159.3,159.43,63500.0,117.5011,117.5379,117.2728,117.3686,63500.0
2014-03-21 14:00:00,159.42,159.71,159.37,159.51,95400.0,117.3612,117.5747,117.3244,117.4274,95400.0
2014-03-21 14:30:00,159.48,159.85,159.44,159.78,94000.0,117.4054,117.6777,117.3759,117.6262,94000.0
2014-03-21 15:00:00,159.77,159.77,158.91,159.44,180600.0,117.6189,117.6189,116.9857,117.3759,180600.0
2014-03-21 15:30:00,159.42,159.42,158.85,158.92,546400.0,117.3612,117.3612,116.9416,116.9931,546400.0
2014-03-24 09:30:00,158.53,159.37,158.0,158.77,256600.0,116.706,117.3244,116.3158,116.8827,256600.0
2014-03-24 10:00:00,158.74,158.74,157.5,157.76,167200.0,116.8606,116.8606,115.9477,116.1391,167200.0
2014-03-24 10:30:00,157.62,157.67,157.06,157.29,109700.0,116.0361,116.0729,115.6238,115.7931,109700.0
2014-03-24 11:00:00,157.28,157.56,157.01,157.54,83900.0,115.7858,115.9919,115.587,115.9772,83900.0
2014-03-24 11:30:00,157.51,157.53,157.14,157.27,81700.0,115.9551,115.9698,115.6827,115.7784,81700.0
2014-03-24 12:00:00,157.29,157.85,157.25,157.26,128100.0,115.7931,116.2054,115.7637,115.771,128100.0
2014-03-24 12:30:00,157.29,157.43,157.03,157.19,71300.0,115.7931,115.8962,115.6017,115.7195,71300.0
2014-03-24 13:00:00,157.19,157.58,157.19,157.44,103400.0,115.7195,116.0066,115.7195,115.9036,103400.0
2014-03-24 13:30:00,157.46,158.02,157.46,157.96,64400.0,115.9183,116.3305,115.9183,116.2864,64400.0
2014-03-24 14:00:00,157.93,158.32,157.93,158.22,73900.0,116.2643,116.5514,116.2643,116.4778,73900.0
2014-03-24 14:30:00,158.23,158.32,158.0,158.12,94900.0,116.4851,116.5514,116.3158,116.4042,94900.0
2014-03-24 15:00:00,158.12,158.48,157.92,158.48,100300.0,116.4042,116.6692,116.2569,116.6692,100300.0
2014-03-24 15:30:00,158.48,158.67,158.16,158.19,197900.0,116.6692,116.8091,116.4336,116.4557,197900.0
2014-03-25 09:30:00,158.75,160.3,158.58,160.05,247100.0,116.868,118.009,116.7428,117.825,247100.0
2014-03-25 10:00:00,160.06,160.45,159.57,159.87,127300.0,117.8323,118.1195,117.4716,117.6925,127300.0
2014-03-25 10:30:00,159.89,160.02,159.19,159.44,92700.0,117.7072,117.8029,117.1919,117.3759,92700.0
2014-03-25 11:00:00,159.43,160.13,159.35,159.9,113900.0,117.3686,117.8839,117.3097,117.7146,113900.0
2014-03-25 11:30:00,159.87,159.96,159.5,159.9,94100.0,117.6925,117.7587,117.4201,117.7146,94100.0
2014-03-25 12:00:00,159.82,160.1,159.64,159.92,57800.0,117.6557,117.8618,117.5231,117.7293,57800.0
2014-03-25 12:30:00,159.89,160.4,159.86,160.31,77700.0,117.7072,118.0826,117.6851,118.0164,77700.0
2014-03-25 13:00:00,160.32,160.55,160.17,160.49,87300.0,118.0237,118.1931,117.9133,118.1489,87300.0
2014-03-25 13:30:00,160.49,160.67,160.46,160.63,66400.0,118.1489,118.2814,118.1268,118.252,66400.0
2014-03-25 14:00:00,160.64,161.13,160.64,160.67,163000.0,118.2593,118.6201,118.2593,118.2814,163000.0
2014-03-25 14:30:00,160.69,160.78,160.43,160.47,69800.0,118.2961,118.3624,118.1047,118.1342,69800.0
2014-03-25 15:00:00,160.49,160.6,160.15,160.48,102700.0,118.1489,118.2299,117.8986,118.1415,102700.0
2014-03-25 15:30:00,160.51,160.73,160.39,160.61,244100.0,118.1636,118.3256,118.0753,118.2372,244100.0
2014-03-26 09:30:00,160.84,162.0,160.84,160.99,143500.0,118.4066,119.2605,118.4066,118.517,143500.0
2014-03-26 10:00:00,160.94,161.66,160.88,161.06,68900.0,118.4802,119.0102,118.436,118.5685,68900.0
2014-03-26 10:30:00,160.98,161.44,160.96,161.0,66200.0,118.5096,118.8483,118.4949,118.5243,66200.0
2014-03-26 11:00:00,161.0,161.53,160.89,161.33,51700.0,118.5243,118.9145,118.4434,118.7673,51700.0
2014-03-26 11:30:00,161.35,161.44,161.0,161.35,53000.0,118.782,118.8483,118.5243,118.782,53000.0
2014-03-26 12:00:00,161.31,161.68,161.16,161.63,53600.0,118.7526,119.0249,118.6421,118.9881,53600.0
2014-03-26 12:30:00,161.6,162.09,161.41,161.88,49800.0,118.9661,119.3268,118.8262,119.1722,49800.0
2014-03-26 13:00:00,161.9,161.97,161.26,161.28,51000.0,119.1869,119.2384,118.7158,118.7305,51000.0
2014-03-26 13:30:00,161.23,161.28,160.66,161.04,71400.0,118.6937,118.7305,118.274,118.5538,71400.0
2014-03-26 14:00:00,161.02,161.16,160.51,160.87,40000.0,118.5391,118.6421,118.1636,118.4286,40000.0
2014-03-26 14:30:00,160.83,161.1,160.65,161.07,75500.0,118.3992,118.598,118.2667,118.5759,75500.0
2014-03-26 15:00:00,161.08,161.17,160.33,160.36,52300.0,118.5832,118.6495,118.0311,118.0532,52300.0
2014-03-26 15:30:00,160.38,160.54,159.62,159.64,131000.0,118.0679,118.1857,117.5084,117.5231,131000.0
2014-03-27 09:30:00,159.29,159.49,158.02,158.51,236700.0,117.2655,117.4127,116.3305,116.6913,236700.0
2014-03-27 10:00:00,158.59,159.56,158.5,159.28,66600.0,116.7502,117.4643,116.6839,117.2581,66600.0
2014-03-27 10:30:00,159.32,159.95,159.32,159.8,49200.0,117.2876,117.7514,117.2876,117.6409,49200.0
2014-03-27 11:00:00,159.84,159.95,159.47,159.47,66400.0,117.6704,117.7514,117.398,117.398,66400.0
2014-03-27 11:30:00,159.45,159.45,158.73,159.16,61000.0,117.3833,117.3833,116.8532,117.1698,61000.0
2014-03-27 12:00:00,159.17,159.27,158.73,159.18,48700.0,117.1771,117.2508,116.8532,117.1845,48700.0
2014-03-27 12:30:00,159.22,159.34,159.02,159.3,62200.0,117.214,117.3023,117.0667,117.2728,62200.0
2014-03-27 13:00:00,159.27,159.53,159.01,159.24,47700.0,117.2508,117.4422,117.0594,117.2287,47700.0
2014-03-27 13:30:00,159.26,159.34,158.87,159.09,66100.0,117.2434,117.3023,116.9563,117.1183,66100.0
2014-03-27 14:00:00,159.08,159.21,158.76,159.15,48400.0,117.1109,117.2066,116.8753,117.1624,48400.0
2014-03-27 14:30:00,159.14,159.23,158.71,158.79,57700.0,117.1551,117.2213,116.8385,116.8974,57700.0
2014-03-27 15:00:00,158.73,158.91,158.49,158.82,106400.0,116.8532,116.9857,116.6765,116.9195,106400.0
2014-03-27 15:30:00,158.87,158.99,158.64,158.83,271300.0,116.9563,117.0446,116.787,116.9268,271300.0
2014-03-28 09:30:00,159.53,160.99,159.24,160.94,118700.0,117.4422,118.517,117.2287,118.4802,118700.0
2014-03-28 10:00:00,160.97,161.37,160.24,160.47,63200.0,118.5023,118.7967,117.9649,118.1342,63200.0
2014-03-28 10:30:00,160.57,161.05,160.43,160.85,38300.0,118.2078,118.5612,118.1047,118.4139,38300.0
2014-03-28 11:00:00,160.83,160.91,160.33,160.59,73400.0,118.3992,118.4581,118.0311,118.2225,73400.0
2014-03-28 11:30:00,160.6,160.88,160.41,160.78,34600.0,118.2299,118.436,118.09,118.3624,34600.0
2014-03-28 12:00:00,160.84,161.01,160.7,160.87,51900.0,118.4066,118.5317,118.3035,118.4286,51900.0
2014-03-28 12:30:00,160.83,161.01,160.59,160.65,51600.0,118.3992,118.5317,118.2225,118.2667,51600.0
2014-03-28 13:00:00,160.64,160.83,160.5,160.83,50100.0,118.2593,118.3992,118.1563,118.3992,50100.0
2014-03-28 13:30:00,160.86,161.02,160.61,160.84,35300.0,118.4213,118.5391,118.2372,118.4066,35300.0
2014-03-28 14:00:00,160.82,160.86,160.44,160.74,72400.0,118.3918,118.4213,118.1121,118.3329,72400.0
2014-03-28 14:30:00,160.7,160.75,160.22,160.56,170100.0,118.3035,118.3403,117.9501,118.2004,170100.0
2014-03-28 15:00:00,160.6,160.65,160.29,160.53,50800.0,118.2299,118.2667,118.0017,118.1783,50800.0
2014-03-28 15:30:00,160.52,160.64,160.4,160.56,88200.0,118.171,118.2593,118.0826,118.2004,88200.0
2014-03-31 09:30:00,162.25,162.96,161.6,162.2,157000.0,119.4446,119.9673,118.9661,119.4078,157000.0
2014-03-31 10:00:00,162.3,162.86,162.3,162.48,107200.0,119.4814,119.8936,119.4814,119.6139,107200.0
2014-03-31 10:30:00,162.52,162.58,162.3,162.38,56900.0,119.6433,119.6875,119.4814,119.5403,56900.0
2014-03-31 11:00:00,162.4,162.44,161.79,161.9,59700.0,119.555,119.5844,119.1059,119.1869,59700.0
2014-03-31 11:30:00,161.95,162.47,161.89,162.35,55000.0,119.2237,119.6065,119.1795,119.5182,55000.0
2014-03-31 12:00:00,162.36,163.09,162.28,162.95,49700.0,119.5255,120.063,119.4667,119.9599,49700.0
2014-03-31 12:30:00,162.98,163.15,162.93,163.1,28100.0,119.982,120.1071,119.9452,120.0703,28100.0
2014-03-31 13:00:00,163.06,163.19,162.92,162.95,55000.0,120.0409,120.1366,119.9378,119.9599,55000.0
2014-03-31 13:30:00,162.92,163.02,162.69,162.82,48400.0,119.9378,120.0114,119.7685,119.8642,48400.0
2014-03-31 14:00:00,162.85,163.11,162.82,162.99,43800.0,119.8863,120.0777,119.8642,119.9893,43800.0
2014-03-31 14:30:00,162.97,163.54,162.93,163.47,96200.0,119.9746,120.3942,119.9452,120.3427,96200.0
2014-03-31 15:00:00,163.46,163.46,162.98,163.12,70500.0,120.3353,120.3353,119.982,120.085,70500.0
2014-03-31 15:30:00,163.11,163.55,163.04,163.25,194300.0,120.0777,120.4016,120.0261,120.1807,194300.0
2014-04-01 09:30:00,163.52,164.13,163.03,163.36,65700.0,120.3795,120.8286,120.0188,120.2617,65700.0
2014-04-01 10:00:00,163.34,163.85,163.26,163.66,97800.0,120.247,120.6224,120.1881,120.4826,97800.0
2014-04-01 10:30:00,163.6,163.84,163.11,163.25,66100.0,120.4384,120.6151,120.0777,120.1807,66100.0
2014-04-01 11:00:00,163.19,163.31,162.92,163.12,39100.0,120.1366,120.2249,119.9378,120.085,39100.0
2014-04-01 11:30:00,163.08,163.25,162.96,163.01,74800.0,120.0556,120.1807,119.9673,120.0041,74800.0
2014-04-01 12:00:00,163.0,163.02,162.66,162.76,67100.0,119.9967,120.0114,119.7464,119.82,67100.0
2014-04-01 12:30:00,162.81,163.01,162.53,162.9,34500.0,119.8568,120.0041,119.6507,119.9231,34500.0
2014-04-01 13:00:00,162.89,162.95,162.62,162.91,16800.0,119.9157,119.9599,119.717,119.9304,16800.0
2014-04-01 13:30:00,162.95,163.34,162.9,163.13,47700.0,119.9599,120.247,119.9231,120.0924,47700.0
2014-04-01 14:00:00,163.17,163.31,163.0,163.23,37800.0,120.1218,120.2249,119.9967,120.166,37800.0
2014-04-01 14:30:00,163.24,163.4,163.15,163.34,34100.0,120.1734,120.2912,120.1071,120.247,34100.0
2014-04-01 15:00:00,163.29,163.42,163.21,163.42,46500.0,120.2102,120.3059,120.1513,120.3059,46500.0
2014-04-01 15:30:00,163.4,163.72,163.21,163.68,92600.0,120.2912,120.5267,120.1513,120.4973,92600.0
2014-04-02 09:30:00,164.0,164.11,162.68,163.73,105200.0,120.7329,120.8139,119.7611,120.5341,105200.0
2014-04-02 10:00:00,163.75,164.41,163.59,164.19,72100.0,120.5488,121.0347,120.431,120.8727,72100.0
2014-04-02 10:30:00,164.33,164.44,164.12,164.34,47100.0,120.9758,121.0568,120.8212,120.9832,47100.0
2014-04-02 11:00:00,164.32,164.35,164.21,164.28,42000.0,120.9685,120.9905,120.8875,120.939,42000.0
2014-04-02 11:30:00,164.25,164.31,164.04,164.25,35100.0,120.9169,120.9611,120.7623,120.9169,35100.0
2014-04-02 12:00:00,164.25,164.42,164.07,164.3,36500.0,120.9169,121.0421,120.7844,120.9537,36500.0
2014-04-02 12:30:00,164.26,164.28,163.94,164.09,23500.0,120.9243,120.939,120.6887,120.7991,23500.0
2014-04-02 13:00:00,164.11,164.11,163.82,163.87,20900.0,120.8139,120.8139,120.6004,120.6372,20900.0
2014-04-02 13:30:00,163.86,163.95,163.78,163.91,43400.0,120.6298,120.6961,120.5709,120.6666,43400.0
2014-04-02 14:00:00,163.88,164.1,163.88,164.03,44900.0,120.6445,120.8065,120.6445,120.755,44900.0
2014-04-02 14:30:00,164.01,164.24,163.92,164.24,28700.0,120.7402,120.9096,120.674,120.9096,28700.0
2014-04-02 15:00:00,164.24,164.55,164.14,164.55,54300.0,120.9096,121.1378,120.8359,121.1378,54300.0
2014-04-02 15:30:00,164.54,164.77,164.52,164.71,223800.0,121.1304,121.2997,121.1157,121.2556,223800.0
2014-04-03 09:30:00,165.0,165.13,164.0,164.82,104600.0,121.4691,121.5648,120.7329,121.3365,104600.0
2014-04-03 10:00:00,164.79,164.82,164.1,164.1,69500.0,121.3145,121.3365,120.8065,120.8065,69500.0
2014-04-03 10:30:00,164.2,164.28,163.7,163.94,37100.0,120.8801,120.939,120.512,120.6887,37100.0
2014-04-03 11:00:00,163.91,164.24,163.89,164.11,59300.0,120.6666,120.9096,120.6519,120.8139,59300.0
2014-04-03 11:30:00,164.11,164.29,164.0,164.02,61600.0,120.8139,120.9464,120.7329,120.7476,61600.0
2014-04-03 12:00:00,164.01,164.22,164.01,164.13,37500.0,120.7402,120.8948,120.7402,120.8286,37500.0
2014-04-03 12:30:00,164.12,164.45,164.09,164.31,52700.0,120.8212,121.0642,120.7991,120.9611,52700.0
2014-04-03 13:00:00,164.31,164.46,164.26,164.42,41600.0,120.9611,121.0715,120.9243,121.0421,41600.0
2014-04-03 13:30:00,164.43,164.58,164.31,164.31,21500.0,121.0494,121.1599,120.9611,120.9611,21500.0
2014-04-03 14:00:00,164.31,164.32,164.03,164.03,89300.0,120.9611,120.9685,120.755,120.755,89300.0
2014-04-03 14:30:00,164.03,164.25,163.81,164.19,40800.0,120.755,120.9169,120.593,120.8727,40800.0
2014-04-03 15:00:00,164.19,164.21,163.87,163.98,124500.0,120.8727,120.8875,120.6372,120.7182,124500.0
2014-04-03 15:30:00,163.98,164.12,163.73,163.75,282200.0,120.7182,120.8212,120.5341,120.5488,282200.0
2014-04-04 09:30:00,164.95,164.95,163.45,164.1,118000.0,121.4322,121.4322,120.328,120.8065,118000.0
2014-04-04 10:00:00,164.1,164.24,163.8,164.24,110100.0,120.8065,120.9096,120.5856,120.9096,110100.0
2014-04-04 10:30:00,164.25,164.53,163.95,164.26,69600.0,120.9169,121.123,120.6961,120.9243,69600.0
2014-04-04 11:00:00,164.21,164.24,163.26,163.4,75200.0,120.8875,120.9096,120.1881,120.2912,75200.0
2014-04-04 11:30:00,163.41,163.62,162.36,162.87,54100.0,120.2985,120.4531,119.5255,119.901,54100.0
2014-04-04 12:00:00,162.86,162.86,162.01,162.05,55100.0,119.8936,119.8936,119.2679,119.2973,55100.0
2014-04-04 12:30:00,162.03,162.16,161.16,161.27,74900.0,119.2826,119.3783,118.6421,118.7231,74900.0
2014-04-04 13:00:00,161.29,161.6,161.07,161.14,75800.0,118.7378,118.9661,118.5759,118.6274,75800.0
2014-04-04 13:30:00,161.18,161.41,160.9,160.97,59100.0,118.6569,118.8262,118.4507,118.5023,59100.0
2014-04-04 14:00:00,161.02,161.19,160.61,160.74,74400.0,118.5391,118.6642,118.2372,118.3329,74400.0
2014-04-04 14:30:00,160.73,160.78,159.42,159.97,122400.0,118.3256,118.3624,117.3612,117.7661,122400.0
2014-04-04 15:00:00,159.94,160.14,159.62,159.95,130300.0,117.744,117.8912,117.5084,117.7514,130300.0
2014-04-04 15:30:00,159.94,159.94,159.49,159.62,211000.0,117.744,117.744,117.4127,117.5084,211000.0
2014-04-07 09:30:00,159.38,160.61,158.93,160.17,147800.0,117.3317,118.2372,117.0005,117.9133,147800.0
2014-04-07 10:00:00,160.18,160.52,159.62,159.77,79500.0,117.9207,118.171,117.5084,117.6189,79500.0
2014-04-07 10:30:00,159.75,160.23,159.42,159.54,73900.0,117.6041,117.9575,117.3612,117.4495,73900.0
2014-04-07 11:00:00,159.46,160.0,158.92,159.11,50500.0,117.3906,117.7882,116.9931,117.133,50500.0
2014-04-07 11:30:00,159.11,159.47,158.54,158.59,50500.0,117.133,117.398,116.7134,116.7502,50500.0
2014-04-07 12:00:00,158.54,158.76,158.11,158.45,50200.0,116.7134,116.8753,116.3968,116.6471,50200.0
2014-04-07 12:30:00,158.4,158.97,158.39,158.76,46300.0,116.6103,117.0299,116.6029,116.8753,46300.0
2014-04-07 13:00:00,158.78,158.81,157.85,158.1,57400.0,116.89,116.9121,116.2054,116.3894,57400.0
2014-04-07 13:30:00,158.09,158.27,157.95,158.19,55600.0,116.3821,116.5146,116.279,116.4557,55600.0
2014-04-07 14:00:00,158.19,158.21,157.48,157.72,81500.0,116.4557,116.4704,115.933,116.1097,81500.0
2014-04-07 14:30:00,157.74,158.51,157.72,158.33,59900.0,116.1244,116.6913,116.1097,116.5588,59900.0
2014-04-07 15:00:00,158.38,158.58,158.13,158.55,92000.0,116.5956,116.7428,116.4115,116.7207,92000.0
2014-04-07 15:30:00,158.52,158.53,157.68,157.77,134300.0,116.6986,116.706,116.0802,116.1465,134300.0
2014-04-08 09:30:00,157.57,157.8,155.69,156.16,134200.0,115.9993,116.1686,114.6153,114.9613,134200.0
2014-04-08 10:00:00,156.17,156.47,154.83,154.89,160700.0,114.9686,115.1895,113.9821,114.0263,160700.0
2014-04-08 10:30:00,154.89,155.29,154.75,154.98,265700.0,114.0263,114.3208,113.9232,114.0926,265700.0
2014-04-08 11:00:00,154.99,155.64,154.9,155.56,133700.0,114.0999,114.5784,114.0337,114.5195,133700.0
2014-04-08 11:30:00,155.63,156.17,155.34,155.99,75300.0,114.5711,114.9686,114.3576,114.8361,75300.0
2014-04-08 12:00:00,155.92,156.0,155.7,155.9,58000.0,114.7846,114.8435,114.6226,114.7698,58000.0
2014-04-08 12:30:00,155.91,156.14,155.81,155.93,43600.0,114.7772,114.9465,114.7036,114.7919,43600.0
2014-04-08 13:00:00,156.0,156.8,155.98,156.71,76900.0,114.8435,115.4324,114.8287,115.3662,76900.0
2014-04-08 13:30:00,156.76,157.09,156.64,157.04,84100.0,115.403,115.6459,115.3146,115.6091,84100.0
2014-04-08 14:00:00,157.01,157.03,156.35,156.57,57000.0,115.587,115.6017,115.1011,115.2631,57000.0
2014-04-08 14:30:00,156.6,156.99,156.43,156.81,69700.0,115.2852,115.5723,115.16,115.4398,69700.0
2014-04-08 15:00:00,156.84,156.86,156.55,156.73,65800.0,115.4619,115.4766,115.2484,115.3809,65800.0
2014-04-08 15:30:00,156.73,156.93,156.58,156.66,120100.0,115.3809,115.5281,115.2704,115.3293,120100.0
2014-04-09 09:30:00,158.03,158.95,156.92,158.01,132200.0,116.3379,117.0152,115.5207,116.3232,132200.0
2014-04-09 10:00:00,157.91,158.35,157.59,157.92,72300.0,116.2496,116.5735,116.014,116.2569,72300.0
2014-04-09 10:30:00,157.94,158.05,157.38,157.41,42900.0,116.2716,116.3526,115.8594,115.8815,42900.0
2014-04-09 11:00:00,157.33,157.69,156.94,157.09,48000.0,115.8226,116.0876,115.5355,115.6459,48000.0
2014-04-09 11:30:00,157.02,157.64,156.95,157.39,49900.0,115.5944,116.0508,115.5428,115.8668,49900.0
2014-04-09 12:00:00,157.41,158.12,157.35,158.05,39200.0,115.8815,116.4042,115.8373,116.3526,39200.0
2014-04-09 12:30:00,158.07,158.07,157.65,157.7,24500.0,116.3674,116.3674,116.0582,116.095,24500.0
2014-04-09 13:00:00,157.72,157.96,157.71,157.95,21200.0,116.1097,116.2864,116.1023,116.279,21200.0
2014-04-09 13:30:00,157.96,158.1,157.83,157.98,16100.0,116.2864,116.3894,116.1907,116.3011,16100.0
2014-04-09 14:00:00,157.99,158.89,157.99,158.62,39900.0,116.3085,116.971,116.3085,116.7722,39900.0
2014-04-09 14:30:00,158.64,158.84,158.59,158.64,26000.0,116.787,116.9342,116.7502,116.787,26000.0
2014-04-09 15:00:00,158.65,158.97,158.55,158.71,43900.0,116.7943,117.0299,116.7207,116.8385,43900.0
2014-04-09 15:30:00,158.74,159.95,158.7,158.83,174700.0,116.8606,117.7514,116.8311,116.9268,174700.0
2014-04-10 09:30:00,159.08,159.65,158.0,158.05,82100.0,117.1109,117.5305,116.3158,116.3526,82100.0
2014-04-10 10:00:00,158.09,159.05,158.05,158.93,48700.0,116.3821,117.0888,116.3526,117.0005,48700.0
2014-04-10 10:30:00,158.89,158.98,158.05,158.09,50100.0,116.971,117.0373,116.3526,116.3821,50100.0
2014-04-10 11:00:00,158.02,158.02,157.23,157.28,71000.0,116.3305,116.3305,115.749,115.7858,71000.0
2014-04-10 11:30:00,157.32,158.08,157.32,157.6,40600.0,115.8152,116.3747,115.8152,116.0213,40600.0
2014-04-10 12:00:00,157.56,157.77,156.67,156.84,67100.0,115.9919,116.1465,115.3367,115.4619,67100.0
2014-04-10 12:30:00,156.78,156.88,156.25,156.32,62100.0,115.4177,115.4913,115.0275,115.079,62100.0
2014-04-10 13:00:00,156.34,156.88,155.88,156.18,119100.0,115.0938,115.4913,114.7551,114.976,119100.0
2014-04-10 13:30:00,156.15,156.68,156.14,156.66,25700.0,114.9539,115.3441,114.9465,115.3293,25700.0
2014-04-10 14:00:00,156.65,156.79,156.31,156.31,72600.0,115.322,115.425,115.0717,115.0717,72600.0
2014-04-10 14:30:00,156.25,156.5,155.91,156.05,61300.0,115.0275,115.2116,114.7772,114.8803,61300.0
2014-04-10 15:00:00,155.99,156.05,155.31,155.67,92000.0,114.8361,114.8803,114.3355,114.6005,92000.0
2014-04-10 15:30:00,155.68,155.93,155.43,155.45,373300.0,114.6079,114.7919,114.4238,114.4386,373300.0
2014-04-11 09:30:00,154.97,155.36,154.01,155.04,161400.0,114.0852,114.3723,113.3785,114.1367,161400.0
2014-04-11 10:00:00,155.04,155.15,154.02,154.51,73200.0,114.1367,114.2177,113.3858,113.7466,73200.0
2014-04-11 10:30:00,154.47,155.39,154.34,155.11,64700.0,113.7171,114.3944,113.6214,114.1883,64700.0
2014-04-11 11:00:00,155.14,155.16,154.48,154.73,138800.0,114.2104,114.2251,113.7245,113.9085,138800.0
2014-04-11 11:30:00,154.72,154.89,154.38,154.61,107700.0,113.9012,114.0263,113.6509,113.8202,107700.0
2014-04-11 12:00:00,154.62,155.02,154.53,154.78,137000.0,113.8275,114.122,113.7613,113.9453,137000.0
2014-04-11 12:30:00,154.8,155.14,154.69,154.95,53900.0,113.9601,114.2104,113.8791,114.0705,53900.0
2014-04-11 13:00:00,154.97,155.0,154.18,154.3,60700.0,114.0852,114.1073,113.5036,113.592,60700.0
2014-04-11 13:30:00,154.19,154.89,154.11,154.43,59400.0,113.511,114.0263,113.4521,113.6877,59400.0
2014-04-11 14:00:00,154.37,154.96,154.07,154.23,117200.0,113.6435,114.0778,113.4226,113.5404,117200.0
2014-04-11 14:30:00,154.15,154.32,153.77,154.05,134300.0,113.4815,113.6067,113.2018,113.4079,134300.0
2014-04-11 15:00:00,154.01,154.61,153.54,154.34,223900.0,113.3785,113.8202,113.0325,113.6214,223900.0
2014-04-11 15:30:00,154.27,154.52,153.73,153.83,221000.0,113.5699,113.7539,113.1723,113.246,221000.0
2014-04-14 09:30:00,155.0,156.67,154.65,155.94,152100.0,114.1073,115.3367,113.8496,114.7993,152100.0
2014-04-14 10:00:00,155.93,156.18,155.55,155.74,99800.0,114.7919,114.976,114.5122,114.6521,99800.0
2014-04-14 10:30:00,155.75,157.16,155.56,157.04,86900.0,114.6594,115.6974,114.5195,115.6091,86900.0
2014-04-14 11:00:00,157.04,157.09,155.75,155.76,73200.0,115.6091,115.6459,114.6594,114.6668,73200.0
2014-04-14 11:30:00,155.84,156.37,155.76,155.84,82800.0,114.7257,115.1159,114.6668,114.7257,82800.0
2014-04-14 12:00:00,155.88,156.31,155.77,156.08,47800.0,114.7551,115.0717,114.6741,114.9024,47800.0
2014-04-14 12:30:00,156.1,156.29,155.97,156.12,40500.0,114.9171,115.057,114.8214,114.9318,40500.0
2014-04-14 13:00:00,156.1,156.1,155.71,155.81,38100.0,114.9171,114.9171,114.63,114.7036,38100.0
2014-04-14 13:30:00,155.81,156.1,155.69,155.7,26200.0,114.7036,114.9171,114.6153,114.6226,26200.0
2014-04-14 14:00:00,155.68,156.04,155.43,155.44,41300.0,114.6079,114.8729,114.4238,114.4312,41300.0
2014-04-14 14:30:00,155.44,155.52,155.13,155.18,49400.0,114.4312,114.4901,114.203,114.2398,49400.0
2014-04-14 15:00:00,155.21,155.23,154.29,154.91,73600.0,114.2619,114.2766,113.5846,114.041,73600.0
2014-04-14 15:30:00,154.92,155.94,154.92,155.82,127700.0,114.0484,114.7993,114.0484,114.711,127700.0
2014-04-15 09:30:00,155.55,157.39,155.05,157.0,135900.0,114.5122,115.8668,114.1441,115.5796,135900.0
2014-04-15 10:00:00,157.02,157.13,155.7,155.95,42600.0,115.5944,115.6753,114.6226,114.8067,42600.0
2014-04-15 10:30:00,155.77,156.28,155.28,155.5,45900.0,114.6741,115.0496,114.3134,114.4754,45900.0
2014-04-15 11:00:00,155.48,155.68,154.91,155.36,58900.0,114.4607,114.6079,114.041,114.3723,58900.0
2014-04-15 11:30:00,155.38,155.83,154.71,154.93,52700.0,114.387,114.7183,113.8938,114.0558,52700.0
2014-04-15 12:00:00,154.85,155.0,154.49,154.8,63900.0,113.9969,114.1073,113.7318,113.9601,63900.0
2014-04-15 12:30:00,154.76,154.94,154.28,154.39,38000.0,113.9306,114.0631,113.5772,113.6582,38000.0
2014-04-15 13:00:00,154.31,154.93,154.21,154.87,49600.0,113.5993,114.0558,113.5257,114.0116,49600.0
2014-04-15 13:30:00,154.91,156.02,154.76,155.94,71900.0,114.041,114.8582,113.9306,114.7993,71900.0
2014-04-15 14:00:00,156.0,156.26,155.86,156.06,51600.0,114.8435,115.0349,114.7404,114.8876,51600.0
2014-04-15 14:30:00,156.03,157.11,156.03,156.83,50800.0,114.8656,115.6606,114.8656,115.4545,50800.0
2014-04-15 15:00:00,156.83,157.59,156.67,157.4,70800.0,115.4545,116.014,115.3367,115.8741,70800.0
2014-04-15 15:30:00,157.4,157.46,157.05,157.34,108300.0,115.8741,115.9183,115.6165,115.8299,108300.0
2014-04-16 09:30:00,158.44,158.9,157.48,157.84,123000.0,116.6397,116.9784,115.933,116.198,123000.0
2014-04-16 10:00:00,157.76,157.92,157.25,157.76,88600.0,116.1391,116.2569,115.7637,116.1391,88600.0
2014-04-16 10:30:00,157.7,157.9,156.87,156.98,88400.0,116.095,116.2422,115.4839,115.5649,88400.0
2014-04-16 11:00:00,156.95,158.07,156.94,157.99,90700.0,115.5428,116.3674,115.5355,116.3085,90700.0
2014-04-16 11:30:00,158.03,158.69,157.98,158.64,39500.0,116.3379,116.8238,116.3011,116.787,39500.0
2014-04-16 12:00:00,158.65,159.15,158.62,158.78,26500.0,116.7943,117.1624,116.7722,116.89,26500.0
2014-04-16 12:30:00,158.82,158.87,158.36,158.44,21900.0,116.9195,116.9563,116.5808,116.6397,21900.0
2014-04-16 13:00:00,158.41,158.94,158.19,158.63,32300.0,116.6177,117.0078,116.4557,116.7796,32300.0
2014-04-16 13:30:00,158.64,158.89,158.38,158.87,16600.0,116.787,116.971,116.5956,116.9563,16600.0
2014-04-16 14:00:00,158.84,158.91,158.53,158.67,21900.0,116.9342,116.9857,116.706,116.8091,21900.0
2014-04-16 14:30:00,158.69,159.07,158.68,159.03,35900.0,116.8238,117.1035,116.8164,117.0741,35900.0
2014-04-16 15:00:00,159.02,159.06,158.86,158.93,33100.0,117.0667,117.0962,116.9489,117.0005,33100.0
2014-04-16 15:30:00,158.95,159.47,158.85,159.4,268200.0,117.0152,117.398,116.9416,117.3465,268200.0
2014-04-17 09:30:00,158.25,159.62,158.25,159.17,142400.0,116.4999,117.5084,116.4999,117.1771,142400.0
2014-04-17 10:00:00,159.31,160.37,159.1,160.29,196000.0,117.2802,118.0606,117.1256,118.0017,196000.0
2014-04-17 10:30:00,160.29,160.45,159.5,159.82,73400.0,118.0017,118.1195,117.4201,117.6557,73400.0
2014-04-17 11:00:00,159.84,159.94,159.14,159.59,92900.0,117.6704,117.744,117.1551,117.4863,92900.0
2014-04-17 11:30:00,159.6,159.65,159.15,159.39,59000.0,117.4937,117.5305,117.1624,117.3391,59000.0
2014-04-17 12:00:00,159.43,159.68,159.34,159.65,39000.0,117.3686,117.5526,117.3023,117.5305,39000.0
2014-04-17 12:30:00,159.71,159.79,159.41,159.52,87600.0,117.5747,117.6336,117.3538,117.4348,87600.0
2014-04-17 13:00:00,159.52,159.93,159.45,159.61,174100.0,117.4348,117.7366,117.3833,117.5011,174100.0
2014-04-17 13:30:00,159.61,160.23,159.61,160.13,54800.0,117.5011,117.9575,117.5011,117.8839,54800.0
2014-04-17 14:00:00,160.11,160.14,159.88,160.09,67600.0,117.8692,117.8912,117.6998,117.8544,67600.0
2014-04-17 14:30:00,160.11,160.25,160.01,160.14,36800.0,117.8692,117.9722,117.7955,117.8912,36800.0
2014-04-17 15:00:00,160.13,160.49,160.08,160.4,44400.0,117.8839,118.1489,117.8471,118.0826,44400.0
2014-04-17 15:30:00,160.39,160.42,159.99,160.25,190400.0,118.0753,118.0974,117.7808,117.9722,190400.0
2014-04-21 09:30:00,163.24,163.24,160.55,161.1,61900.0,120.1734,120.1734,118.1931,118.598,61900.0
2014-04-21 10:00:00,161.23,161.34,160.62,160.8,66000.0,118.6937,118.7746,118.2446,118.3771,66000.0
2014-04-21 10:30:00,160.83,160.86,160.36,160.85,52000.0,118.3992,118.4213,118.0532,118.4139,52000.0
2014-04-21 11:00:00,160.95,161.3,160.7,160.93,88900.0,118.4875,118.7452,118.3035,118.4728,88900.0
2014-04-21 11:30:00,160.9,161.13,160.56,161.07,70300.0,118.4507,118.6201,118.2004,118.5759,70300.0
2014-04-21 12:00:00,161.09,161.32,160.98,161.15,66200.0,118.5906,118.7599,118.5096,118.6348,66200.0
2014-04-21 12:30:00,161.15,161.51,161.12,161.39,71800.0,118.6348,118.8998,118.6127,118.8115,71800.0
2014-04-21 13:00:00,161.38,161.53,161.02,161.18,35700.0,118.8041,118.9145,118.5391,118.6569,35700.0
2014-04-21 13:30:00,161.18,161.69,161.11,161.61,73400.0,118.6569,119.0323,118.6053,118.9734,73400.0
2014-04-21 14:00:00,161.64,161.91,161.46,161.6,91900.0,118.9955,119.1943,118.863,118.9661,91900.0
2014-04-21 14:30:00,161.59,161.79,161.45,161.48,58500.0,118.9587,119.1059,118.8556,118.8777,58500.0
2014-04-21 15:00:00,161.45,161.54,161.25,161.36,84300.0,118.8556,118.9219,118.7084,118.7894,84300.0
2014-04-21 15:30:00,161.36,161.62,161.22,161.45,143500.0,118.7894,118.9808,118.6863,118.8556,143500.0
2014-04-22 09:30:00,164.68,164.71,161.52,161.83,193100.0,121.2335,121.2556,118.9072,119.1354,193100.0
2014-04-22 10:00:00,161.95,162.02,160.49,160.83,131600.0,119.2237,119.2752,118.1489,118.3992,131600.0
2014-04-22 10:30:00,160.82,161.26,160.3,160.88,65700.0,118.3918,118.7158,118.009,118.436,65700.0
2014-04-22 11:00:00,160.87,161.29,159.47,160.13,137700.0,118.4286,118.7378,117.398,117.8839,137700.0
2014-04-22 11:30:00,160.15,160.96,159.39,159.94,138700.0,117.8986,118.4949,117.3391,117.744,138700.0
2014-04-22 12:00:00,159.99,160.2,159.28,159.45,77000.0,117.7808,117.9354,117.2581,117.3833,77000.0
2014-04-22 12:30:00,159.49,159.62,158.95,159.04,124100.0,117.4127,117.5084,117.0152,117.0814,124100.0
2014-04-22 13:00:00,159.05,159.19,158.2,158.32,130400.0,117.0888,117.1919,116.4631,116.5514,130400.0
2014-04-22 13:30:00,158.31,158.64,157.78,158.57,111100.0,116.544,116.787,116.1539,116.7354,111100.0
2014-04-22 14:00:00,158.62,158.93,158.37,158.49,145500.0,116.7722,117.0005,116.5882,116.6765,145500.0
2014-04-22 14:30:00,158.53,158.86,158.12,158.25,294600.0,116.706,116.9489,116.4042,116.4999,294600.0
2014-04-22 15:00:00,158.2,158.27,157.05,157.29,191400.0,116.4631,116.5146,115.6165,115.7931,191400.0
2014-04-22 15:30:00,157.28,157.45,156.2,156.66,422900.0,115.7858,115.9109,114.9907,115.3293,422900.0
2014-04-23 09:30:00,156.81,159.7,155.82,159.7,299900.0,115.4398,117.5673,114.711,117.5673,299900.0
2014-04-23 10:00:00,159.7,160.79,159.36,160.37,349400.0,117.5673,118.3698,117.317,118.0606,349400.0
2014-04-23 10:30:00,160.31,161.25,160.25,160.33,178200.0,118.0164,118.7084,117.9722,118.0311,178200.0
2014-04-23 11:00:00,160.35,161.47,160.24,161.27,148700.0,118.0458,118.8703,117.9649,118.7231,148700.0
2014-04-23 11:30:00,161.35,161.85,161.14,161.82,120500.0,118.782,119.1501,118.6274,119.128,120500.0
2014-04-23 12:00:00,161.8,161.8,161.34,161.67,117000.0,119.1133,119.1133,118.7746,119.0176,117000.0
2014-04-23 12:30:00,161.63,162.43,161.61,162.21,144000.0,118.9881,119.5771,118.9734,119.4151,144000.0
2014-04-23 13:00:00,162.2,162.22,161.7,161.99,125600.0,119.4078,119.4225,119.0397,119.2532,125600.0
2014-04-23 13:30:00,162.0,162.25,161.92,162.12,125300.0,119.2605,119.4446,119.2016,119.3489,125300.0
2014-04-23 14:00:00,162.05,162.17,161.91,162.12,106300.0,119.2973,119.3857,119.1943,119.3489,106300.0
2014-04-23 14:30:00,162.16,162.16,161.67,161.9,124000.0,119.3783,119.3783,119.0176,119.1869,124000.0
2014-04-23 15:00:00,161.9,162.01,161.8,161.98,132900.0,119.1869,119.2679,119.1133,119.2458,132900.0
2014-04-23 15:30:00,162.0,162.28,161.9,162.08,299500.0,119.2605,119.4667,119.1869,119.3194,299500.0
2014-04-24 09:30:00,162.43,162.59,159.88,160.87,162800.0,119.5771,119.6949,117.6998,118.4286,162800.0
2014-04-24 10:00:00,160.85,160.88,159.9,160.84,102100.0,118.4139,118.436,117.7146,118.4066,102100.0
2014-04-24 10:30:00,160.81,160.9,160.22,160.52,69200.0,118.3845,118.4507,117.9501,118.171,69200.0
2014-04-24 11:00:00,160.49,161.67,160.39,161.19,70100.0,118.1489,119.0176,118.0753,118.6642,70100.0
2014-04-24 11:30:00,161.25,161.35,160.58,160.59,66300.0,118.7084,118.782,118.2152,118.2225,66300.0
2014-04-24 12:00:00,160.6,160.81,160.39,160.48,29700.0,118.2299,118.3845,118.0753,118.1415,29700.0
2014-04-24 12:30:00,160.48,160.69,160.28,160.55,31600.0,118.1415,118.2961,117.9943,118.1931,31600.0
2014-04-24 13:00:00,160.56,160.64,160.25,160.25,36100.0,118.2004,118.2593,117.9722,117.9722,36100.0
2014-04-24 13:30:00,160.25,160.29,159.83,159.85,51000.0,117.9722,118.0017,117.663,117.6777,51000.0
2014-04-24 14:00:00,159.83,160.01,159.6,159.62,31700.0,117.663,117.7955,117.4937,117.5084,31700.0
2014-04-24 14:30:00,159.67,159.99,159.6,159.92,68600.0,117.5452,117.7808,117.4937,117.7293,68600.0
2014-04-24 15:00:00,159.93,160.44,159.89,160.08,69200.0,117.7366,118.1121,117.7072,117.8471,69200.0
2014-04-24 15:30:00,160.09,160.7,160.07,160.61,247600.0,117.8544,118.3035,117.8397,118.2372,247600.0
2014-04-25 09:30:00,160.22,160.62,158.69,160.06,184900.0,117.9501,118.2446,116.8238,117.8323,184900.0
2014-04-25 10:00:00,160.17,160.5,159.98,160.3,161700.0,117.9133,118.1563,117.7734,118.009,161700.0
2014-04-25 10:30:00,160.3,160.44,160.16,160.43,133800.0,118.009,118.1121,117.906,118.1047,133800.0
2014-04-25 11:00:00,160.39,160.63,159.64,160.63,108300.0,118.0753,118.252,117.5231,118.252,108300.0
2014-04-25 11:30:00,160.65,161.28,160.44,160.91,100800.0,118.2667,118.7305,118.1121,118.4581,100800.0
2014-04-25 12:00:00,160.9,161.11,160.76,160.97,86300.0,118.4507,118.6053,118.3477,118.5023,86300.0
2014-04-25 12:30:00,160.98,161.41,160.88,161.3,71000.0,118.5096,118.8262,118.436,118.7452,71000.0
2014-04-25 13:00:00,161.27,161.29,161.0,161.05,62800.0,118.7231,118.7378,118.5243,118.5612,62800.0
2014-04-25 13:30:00,161.01,161.17,160.72,161.03,55700.0,118.5317,118.6495,118.3182,118.5464,55700.0
2014-04-25 14:00:00,161.04,161.18,160.85,161.06,116400.0,118.5538,118.6569,118.4139,118.5685,116400.0
2014-04-25 14:30:00,161.09,161.11,160.87,160.96,72200.0,118.5906,118.6053,118.4286,118.4949,72200.0
2014-04-25 15:00:00,160.93,161.44,160.84,161.39,93200.0,118.4728,118.8483,118.4066,118.8115,93200.0
2014-04-25 15:30:00,161.42,161.49,161.02,161.08,164900.0,118.8335,118.8851,118.5391,118.5832,164900.0
2014-04-28 09:30:00,161.33,162.27,160.72,161.1,71000.0,118.7673,119.4593,118.3182,118.598,71000.0
2014-04-28 10:00:00,161.23,162.15,160.75,161.92,72100.0,118.6937,119.3709,118.3403,119.2016,72100.0
2014-04-28 10:30:00,162.01,162.25,161.72,161.85,68600.0,119.2679,119.4446,119.0544,119.1501,68600.0
2014-04-28 11:00:00,161.89,162.1,161.6,161.83,117400.0,119.1795,119.3341,118.9661,119.1354,117400.0
2014-04-28 11:30:00,161.75,161.93,161.36,161.36,58400.0,119.0765,119.209,118.7894,118.7894,58400.0
2014-04-28 12:00:00,161.38,161.58,161.01,161.25,68000.0,118.8041,118.9513,118.5317,118.7084,68000.0
2014-04-28 12:30:00,161.24,161.26,160.78,160.89,30700.0,118.701,118.7158,118.3624,118.4434,30700.0
2014-04-28 13:00:00,160.88,160.88,160.32,160.51,78500.0,118.436,118.436,118.0237,118.1636,78500.0
2014-04-28 13:30:00,160.44,160.49,159.8,160.42,65400.0,118.1121,118.1489,117.6409,118.0974,65400.0
2014-04-28 14:00:00,160.44,160.88,160.05,160.8,58700.0,118.1121,118.436,117.825,118.3771,58700.0
2014-04-28 14:30:00,160.81,161.18,160.62,160.85,52000.0,118.3845,118.6569,118.2446,118.4139,52000.0
2014-04-28 15:00:00,160.89,161.87,160.8,161.61,76400.0,118.4434,119.1648,118.3771,118.9734,76400.0
2014-04-28 15:30:00,161.62,162.01,161.34,161.38,139900.0,118.9808,119.2679,118.7746,118.8041,139900.0
2014-04-29 09:30:00,161.3,162.25,160.91,162.12,157300.0,118.7452,119.4446,118.4581,119.3489,157300.0
2014-04-29 10:00:00,162.12,162.45,161.23,161.46,149800.0,119.3489,119.5918,118.6937,118.863,149800.0
2014-04-29 10:30:00,161.47,162.07,161.43,161.78,29100.0,118.8703,119.3121,118.8409,119.0986,29100.0
2014-04-29 11:00:00,161.74,162.19,161.53,162.12,62100.0,119.0691,119.4004,118.9145,119.3489,62100.0
2014-04-29 11:30:00,162.12,162.32,161.81,161.85,58700.0,119.3489,119.4961,119.1206,119.1501,58700.0
2014-04-29 12:00:00,161.85,162.22,161.74,162.05,32300.0,119.1501,119.4225,119.0691,119.2973,32300.0
2014-04-29 12:30:00,162.05,162.41,162.03,162.34,39500.0,119.2973,119.5624,119.2826,119.5108,39500.0
2014-04-29 13:00:00,162.3,162.45,162.19,162.29,43200.0,119.4814,119.5918,119.4004,119.474,43200.0
2014-04-29 13:30:00,162.26,162.5,162.18,162.5,34300.0,119.4519,119.6286,119.393,119.6286,34300.0
2014-04-29 14:00:00,162.48,162.53,162.02,162.08,68400.0,119.6139,119.6507,119.2752,119.3194,68400.0
2014-04-29 14:30:00,162.05,162.38,162.03,162.27,46900.0,119.2973,119.5403,119.2826,119.4593,46900.0
2014-04-29 15:00:00,162.28,162.42,162.14,162.35,56400.0,119.4667,119.5697,119.3636,119.5182,56400.0
2014-04-29 15:30:00,162.34,162.35,161.5,162.0,170000.0,119.5108,119.5182,118.8924,119.2605,170000.0
2014-04-30 09:30:00,162.02,162.25,161.35,161.98,64800.0,119.2752,119.4446,118.782,119.2458,64800.0
2014-04-30 10:00:00,161.98,163.6,161.78,163.56,99600.0,119.2458,120.4384,119.0986,120.409,99600.0
2014-04-30 10:30:00,163.54,163.97,162.96,163.73,85700.0,120.3942,120.7108,119.9673,120.5341,85700.0
2014-04-30 11:00:00,163.77,163.99,163.6,163.79,131100.0,120.5636,120.7255,120.4384,120.5783,131100.0
2014-04-30 11:30:00,163.79,164.0,163.74,163.84,59400.0,120.5783,120.7329,120.5415,120.6151,59400.0
2014-04-30 12:00:00,163.84,163.87,163.57,163.61,69400.0,120.6151,120.6372,120.4163,120.4458,69400.0
2014-04-30 12:30:00,163.62,164.12,163.45,164.12,50200.0,120.4531,120.8212,120.328,120.8212,50200.0
2014-04-30 13:00:00,164.08,164.15,163.94,164.15,43800.0,120.7918,120.8433,120.6887,120.8433,43800.0
2014-04-30 13:30:00,164.11,164.27,164.0,164.07,61600.0,120.8139,120.9316,120.7329,120.7844,61600.0
2014-04-30 14:00:00,164.07,164.37,163.73,163.93,87000.0,120.7844,121.0053,120.5341,120.6813,87000.0
2014-04-30 14:30:00,163.93,164.38,163.92,164.09,51000.0,120.6813,121.0126,120.674,120.7991,51000.0
2014-04-30 15:00:00,164.09,164.22,163.68,164.18,132000.0,120.7991,120.8948,120.4973,120.8654,132000.0
2014-04-30 15:30:00,164.2,164.22,163.74,164.1,238100.0,120.8801,120.8948,120.5415,120.8065,238100.0
2014-05-01 09:30:00,163.72,164.84,163.35,163.64,187100.0,120.5267,121.3513,120.2544,120.4679,187100.0
2014-05-01 10:00:00,163.75,163.89,162.32,162.73,190000.0,120.5488,120.6519,119.4961,119.7979,190000.0
2014-05-01 10:30:00,162.81,164.1,162.81,163.99,111800.0,119.8568,120.8065,119.8568,120.7255,111800.0
2014-05-01 11:00:00,164.0,164.19,163.73,164.06,46100.0,120.7329,120.8727,120.5341,120.777,46100.0
2014-05-01 11:30:00,164.02,164.44,163.73,163.73,52900.0,120.7476,121.0568,120.5341,120.5341,52900.0
2014-05-01 12:00:00,163.74,164.06,163.67,163.98,42800.0,120.5415,120.777,120.4899,120.7182,42800.0
2014-05-01 12:30:00,163.97,164.06,163.66,163.79,27300.0,120.7108,120.777,120.4826,120.5783,27300.0
2014-05-01 13:00:00,163.79,164.13,163.77,163.9,53400.0,120.5783,120.8286,120.5636,120.6593,53400.0
2014-05-01 13:30:00,163.89,163.9,163.14,163.24,51800.0,120.6519,120.6593,120.0998,120.1734,51800.0
2014-05-01 14:00:00,163.28,163.52,163.15,163.2,27500.0,120.2028,120.3795,120.1071,120.1439,27500.0
2014-05-01 14:30:00,163.19,163.31,162.64,162.92,57200.0,120.1366,120.2249,119.7317,119.9378,57200.0
2014-05-01 15:00:00,162.89,163.0,162.66,162.66,46400.0,119.9157,119.9967,119.7464,119.7464,46400.0
2014-05-01 15:30:00,162.66,162.88,162.56,162.84,120800.0,119.7464,119.9084,119.6728,119.8789,120800.0
2014-05-02 09:30:00,163.0,163.48,162.7,163.27,82300.0,119.9967,120.3501,119.7758,120.1955,82300.0
2014-05-02 10:00:00,163.32,163.93,163.13,163.75,52700.0,120.2323,120.6813,120.0924,120.5488,52700.0
2014-05-02 10:30:00,163.72,163.89,162.83,163.22,39800.0,120.5267,120.6519,119.8715,120.1587,39800.0
2014-05-02 11:00:00,163.15,163.36,163.03,163.19,46400.0,120.1071,120.2617,120.0188,120.1366,46400.0
2014-05-02 11:30:00,163.11,163.7,163.09,163.65,36600.0,120.0777,120.512,120.063,120.4752,36600.0
2014-05-02 12:00:00,163.71,163.74,163.47,163.67,68100.0,120.5194,120.5415,120.3427,120.4899,68100.0
2014-05-02 12:30:00,163.66,163.92,163.62,163.86,42600.0,120.4826,120.674,120.4531,120.6298,42600.0
2014-05-02 13:00:00,163.91,163.97,163.68,163.72,43700.0,120.6666,120.7108,120.4973,120.5267,43700.0
2014-05-02 13:30:00,163.7,164.05,163.7,163.85,62400.0,120.512,120.7697,120.512,120.6224,62400.0
2014-05-02 14:00:00,163.83,164.11,163.69,163.88,50000.0,120.6077,120.8139,120.5047,120.6445,50000.0
2014-05-02 14:30:00,163.86,164.1,163.78,163.8,57700.0,120.6298,120.8065,120.5709,120.5856,57700.0
2014-05-02 15:00:00,163.8,164.07,163.8,164.0,74600.0,120.5856,120.7844,120.5856,120.7329,74600.0
2014-05-02 15:30:00,163.97,164.02,163.78,163.9,176800.0,120.7108,120.7476,120.5709,120.6593,176800.0
2014-05-05 09:30:00,163.5,163.9,162.79,163.86,66100.0,120.3648,120.6593,119.8421,120.6298,66100.0
2014-05-05 10:00:00,163.86,164.4,163.75,164.08,80800.0,120.6298,121.0273,120.5488,120.7918,80800.0
2014-05-05 10:30:00,164.14,164.7,164.09,164.42,68100.0,120.8359,121.2482,120.7991,121.0421,68100.0
2014-05-05 11:00:00,164.49,164.63,164.14,164.34,35200.0,121.0936,121.1967,120.8359,120.9832,35200.0
2014-05-05 11:30:00,164.33,164.94,164.31,164.86,48600.0,120.9758,121.4249,120.9611,121.366,48600.0
2014-05-05 12:00:00,164.85,164.92,164.38,164.67,53900.0,121.3586,121.4102,121.0126,121.2261,53900.0
2014-05-05 12:30:00,164.66,164.82,164.46,164.46,39500.0,121.2188,121.3365,121.0715,121.0715,39500.0
2014-05-05 13:00:00,164.46,164.54,164.31,164.41,38500.0,121.0715,121.1304,120.9611,121.0347,38500.0
2014-05-05 13:30:00,164.42,165.0,164.39,164.93,49800.0,121.0421,121.4691,121.02,121.4175,49800.0
2014-05-05 14:00:00,164.92,165.2,164.82,165.16,61900.0,121.4102,121.6163,121.3365,121.5868,61900.0
2014-05-05 14:30:00,165.12,165.37,165.07,165.26,63200.0,121.5574,121.7414,121.5206,121.6605,63200.0
2014-05-05 15:00:00,165.26,165.26,165.03,165.21,39100.0,121.6605,121.6605,121.4911,121.6236,39100.0
2014-05-05 15:30:00,165.24,165.24,165.05,165.13,80500.0,121.6457,121.6457,121.5059,121.5648,80500.0
2014-05-06 09:30:00,164.66,165.3,163.98,164.7,57000.0,121.2188,121.6899,120.7182,121.2482,57000.0
2014-05-06 10:00:00,164.8,164.8,164.15,164.78,66100.0,121.3218,121.3218,120.8433,121.3071,66100.0
2014-05-06 10:30:00,164.76,164.97,164.35,164.38,60700.0,121.2924,121.447,120.9905,121.0126,60700.0
2014-05-06 11:00:00,164.29,164.78,164.19,164.57,41000.0,120.9464,121.3071,120.8727,121.1525,41000.0
2014-05-06 11:30:00,164.48,164.94,164.43,164.89,26400.0,121.0862,121.4249,121.0494,121.3881,26400.0
2014-05-06 12:00:00,164.86,164.95,164.14,164.23,64000.0,121.366,121.4322,120.8359,120.9022,64000.0
2014-05-06 12:30:00,164.26,164.54,163.93,163.93,75500.0,120.9243,121.1304,120.6813,120.6813,75500.0
2014-05-06 13:00:00,163.95,164.11,163.81,163.85,61500.0,120.6961,120.8139,120.593,120.6224,61500.0
2014-05-06 13:30:00,163.85,163.88,163.27,163.32,41700.0,120.6224,120.6445,120.1955,120.2323,41700.0
2014-05-06 14:00:00,163.31,163.67,163.19,163.59,45100.0,120.2249,120.4899,120.1366,120.431,45100.0
2014-05-06 14:30:00,163.55,163.85,163.48,163.73,45300.0,120.4016,120.6224,120.3501,120.5341,45300.0
2014-05-06 15:00:00,163.69,163.91,163.48,163.65,62800.0,120.5047,120.6666,120.3501,120.4752,62800.0
2014-05-06 15:30:00,163.63,163.95,163.44,163.52,116100.0,120.4605,120.6961,120.3206,120.3795,116100.0
2014-05-07 09:30:00,164.0,164.26,163.36,163.37,92900.0,120.7329,120.9243,120.2617,120.2691,92900.0
2014-05-07 10:00:00,163.49,164.07,162.57,163.26,61200.0,120.3574,120.7844,119.6801,120.1881,61200.0
2014-05-07 10:30:00,163.26,163.71,163.13,163.16,46000.0,120.1881,120.5194,120.0924,120.1145,46000.0
2014-05-07 11:00:00,163.23,163.36,162.95,163.2,56500.0,120.166,120.2617,119.9599,120.1439,56500.0
2014-05-07 11:30:00,163.21,164.14,163.02,163.93,77000.0,120.1513,120.8359,120.0114,120.6813,77000.0
2014-05-07 12:00:00,163.91,164.09,163.75,163.84,36400.0,120.6666,120.7991,120.5488,120.6151,36400.0
2014-05-07 12:30:00,163.85,163.91,163.36,163.48,35800.0,120.6224,120.6666,120.2617,120.3501,35800.0
2014-05-07 13:00:00,163.46,163.88,163.36,163.74,42400.0,120.3353,120.6445,120.2617,120.5415,42400.0
2014-05-07 13:30:00,163.79,164.06,163.38,163.38,39700.0,120.5783,120.777,120.2764,120.2764,39700.0
2014-05-07 14:00:00,163.27,163.9,163.19,163.84,53500.0,120.1955,120.6593,120.1366,120.6151,53500.0
2014-05-07 14:30:00,163.87,163.94,163.54,163.68,45600.0,120.6372,120.6887,120.3942,120.4973,45600.0
2014-05-07 15:00:00,163.67,163.79,163.37,163.7,72500.0,120.4899,120.5783,120.2691,120.512,72500.0
2014-05-07 15:30:00,163.72,164.47,163.71,164.2,202300.0,120.5267,121.0789,120.5194,120.8801,202300.0
2014-05-08 09:30:00,164.18,164.65,163.7,164.26,77900.0,120.8654,121.2114,120.512,120.9243,77900.0
2014-05-08 10:00:00,164.22,164.38,164.09,164.35,87900.0,120.8948,121.0126,120.7991,120.9905,87900.0
2014-05-08 10:30:00,164.37,164.5,164.07,164.21,43500.0,121.0053,121.101,120.7844,120.8875,43500.0
2014-05-08 11:00:00,164.14,164.44,164.05,164.32,40100.0,120.8359,121.0568,120.7697,120.9685,40100.0
2014-05-08 11:30:00,164.37,164.96,164.36,164.9,43700.0,121.0053,121.4396,120.9979,121.3954,43700.0
2014-05-08 12:00:00,164.93,165.15,164.82,165.15,25300.0,121.4175,121.5795,121.3365,121.5795,25300.0
2014-05-08 12:30:00,165.13,165.2,164.93,165.03,48500.0,121.5648,121.6163,121.4175,121.4911,48500.0
2014-05-08 13:00:00,165.06,165.35,164.68,164.9,29000.0,121.5132,121.7267,121.2335,121.3954,29000.0
2014-05-08 13:30:00,164.89,164.99,164.43,164.57,19000.0,121.3881,121.4617,121.0494,121.1525,19000.0
2014-05-08 14:00:00,164.61,164.61,164.09,164.39,26200.0,121.1819,121.1819,120.7991,121.02,26200.0
2014-05-08 14:30:00,164.4,164.5,163.92,164.01,36600.0,121.0273,121.101,120.674,120.7402,36600.0
2014-05-08 15:00:00,163.96,164.4,163.64,164.29,49300.0,120.7034,121.0273,120.4679,120.9464,49300.0
2014-05-08 15:30:00,164.26,164.44,163.91,164.39,166500.0,120.9243,121.0568,120.6666,121.02,166500.0
2014-05-09 09:30:00,164.15,164.98,163.38,164.0,94300.0,120.8433,121.4543,120.2764,120.7329,94300.0
2014-05-09 10:00:00,163.86,165.0,163.86,164.56,58200.0,120.6298,121.4691,120.6298,121.1451,58200.0
2014-05-09 10:30:00,164.47,164.6,164.04,164.21,31900.0,121.0789,121.1746,120.7623,120.8875,31900.0
2014-05-09 11:00:00,164.17,164.35,163.93,164.18,23900.0,120.858,120.9905,120.6813,120.8654,23900.0
2014-05-09 11:30:00,164.21,164.58,164.15,164.57,21400.0,120.8875,121.1599,120.8433,121.1525,21400.0
2014-05-09 12:00:00,164.54,164.67,164.31,164.65,58600.0,121.1304,121.2261,120.9611,121.2114,58600.0
2014-05-09 12:30:00,164.63,165.2,164.54,165.09,19600.0,121.1967,121.6163,121.1304,121.5353,19600.0
2014-05-09 13:00:00,165.1,165.1,164.81,164.86,23900.0,121.5427,121.5427,121.3292,121.366,23900.0
2014-05-09 13:30:00,164.87,164.92,164.47,164.47,26800.0,121.3733,121.4102,121.0789,121.0789,26800.0
2014-05-09 14:00:00,164.49,164.66,164.24,164.32,21000.0,121.0936,121.2188,120.9096,120.9685,21000.0
2014-05-09 14:30:00,164.26,164.83,164.26,164.79,31700.0,120.9243,121.3439,120.9243,121.3145,31700.0
2014-05-09 15:00:00,164.82,165.05,164.75,164.97,57900.0,121.3365,121.5059,121.285,121.447,57900.0
2014-05-09 15:30:00,164.96,165.2,164.86,165.19,127000.0,121.4396,121.6163,121.366,121.6089,127000.0
2014-05-12 09:30:00,165.5,166.43,165.3,166.26,120500.0,121.8371,122.5218,121.6899,122.3966,120500.0
2014-05-12 10:00:00,166.3,166.83,166.23,166.8,44900.0,122.4261,122.8163,122.3745,122.7942,44900.0
2014-05-12 10:30:00,166.68,166.96,166.65,166.8,59000.0,122.7058,122.912,122.6837,122.7942,59000.0
2014-05-12 11:00:00,166.78,166.99,166.66,166.8,52100.0,122.7794,122.934,122.6911,122.7942,52100.0
2014-05-12 11:30:00,166.8,167.0,166.75,166.75,36300.0,122.7942,122.9414,122.7574,122.7574,36300.0
2014-05-12 12:00:00,166.71,167.08,166.69,167.05,34400.0,122.7279,123.0003,122.7132,122.9782,34400.0
2014-05-12 12:30:00,166.99,167.08,166.65,166.66,30600.0,122.934,123.0003,122.6837,122.6911,30600.0
2014-05-12 13:00:00,166.63,166.63,166.41,166.49,26500.0,122.669,122.669,122.5071,122.566,26500.0
2014-05-12 13:30:00,166.54,166.7,166.5,166.7,27300.0,122.6028,122.7206,122.5733,122.7206,27300.0
2014-05-12 14:00:00,166.67,166.93,166.51,166.73,60700.0,122.6985,122.8899,122.5807,122.7426,60700.0
2014-05-12 14:30:00,166.76,166.97,166.73,166.86,44100.0,122.7647,122.9193,122.7426,122.8383,44100.0
2014-05-12 15:00:00,166.87,166.98,166.76,166.94,50900.0,122.8457,122.9267,122.7647,122.8972,50900.0
2014-05-12 15:30:00,166.93,167.17,166.88,166.93,104400.0,122.8899,123.0666,122.8531,122.8899,104400.0
2014-05-13 09:30:00,166.92,167.31,166.33,167.1,96700.0,122.8825,123.1696,122.4482,123.015,96700.0
2014-05-13 10:00:00,167.17,167.76,167.11,167.7,69700.0,123.0666,123.5009,123.0224,123.4567,69700.0
2014-05-13 10:30:00,167.74,167.98,167.5,167.62,90100.0,123.4862,123.6629,123.3095,123.3978,90100.0
2014-05-13 11:00:00,167.65,167.8,167.45,167.68,50100.0,123.4199,123.5303,123.2727,123.442,50100.0
2014-05-13 11:30:00,167.61,167.75,167.39,167.64,37000.0,123.3905,123.4935,123.2285,123.4126,37000.0
2014-05-13 12:00:00,167.63,167.98,167.57,167.81,31300.0,123.4052,123.6629,123.361,123.5377,31300.0
2014-05-13 12:30:00,167.74,167.75,167.44,167.45,30200.0,123.4862,123.4935,123.2653,123.2727,30200.0
2014-05-13 13:00:00,167.42,167.5,167.25,167.44,30600.0,123.2506,123.3095,123.1254,123.2653,30600.0
2014-05-13 13:30:00,167.44,167.54,167.17,167.47,41500.0,123.2653,123.3389,123.0666,123.2874,41500.0
2014-05-13 14:00:00,167.44,167.6,167.34,167.5,38100.0,123.2653,123.3831,123.1917,123.3095,38100.0
2014-05-13 14:30:00,167.51,167.56,167.32,167.37,30500.0,123.3169,123.3537,123.177,123.2138,30500.0
2014-05-13 15:00:00,167.4,167.69,167.27,167.62,82700.0,123.2359,123.4494,123.1402,123.3978,82700.0
2014-05-13 15:30:00,167.54,167.78,167.49,167.65,93800.0,123.3389,123.5156,123.3021,123.4199,93800.0
2014-05-14 09:30:00,167.99,168.0,166.19,166.59,118100.0,123.6702,123.6776,122.3451,122.6396,118100.0
2014-05-14 10:00:00,166.61,166.98,166.28,166.73,77200.0,122.6543,122.9267,122.4114,122.7426,77200.0
2014-05-14 10:30:00,166.66,166.77,166.14,166.44,60900.0,122.6911,122.7721,122.3083,122.5291,60900.0
2014-05-14 11:00:00,166.41,166.56,165.9,166.29,76700.0,122.5071,122.6175,122.1316,122.4187,76700.0
2014-05-14 11:30:00,166.29,166.47,165.49,165.49,85000.0,122.4187,122.5512,121.8298,121.8298,85000.0
2014-05-14 12:00:00,165.49,165.78,165.42,165.53,61800.0,121.8298,122.0433,121.7782,121.8592,61800.0
2014-05-14 12:30:00,165.53,165.78,165.39,165.73,54100.0,121.8592,122.0433,121.7562,122.0065,54100.0
2014-05-14 13:00:00,165.71,166.16,165.69,165.73,39300.0,121.9917,122.323,121.977,122.0065,39300.0
2014-05-14 13:30:00,165.73,165.96,165.66,165.93,38800.0,122.0065,122.1758,121.9549,122.1537,38800.0
2014-05-14 14:00:00,165.94,165.94,165.39,165.4,39200.0,122.1611,122.1611,121.7562,121.7635,39200.0
2014-05-14 14:30:00,165.4,165.58,165.17,165.27,57000.0,121.7635,121.896,121.5942,121.6678,57000.0
2014-05-14 15:00:00,165.25,165.26,164.91,165.13,47600.0,121.6531,121.6605,121.4028,121.5648,47600.0
2014-05-14 15:30:00,165.12,165.33,164.85,165.26,161300.0,121.5574,121.712,121.3586,121.6605,161300.0
2014-05-15 09:30:00,164.82,165.42,164.5,165.09,74700.0,121.3365,121.7782,121.101,121.5353,74700.0
2014-05-15 10:00:00,165.04,165.16,163.7,164.12,69300.0,121.4985,121.5868,120.512,120.8212,69300.0
2014-05-15 10:30:00,164.15,164.25,163.32,163.61,94100.0,120.8433,120.9169,120.2323,120.4458,94100.0
2014-05-15 11:00:00,163.63,163.83,163.22,163.22,60600.0,120.4605,120.6077,120.1587,120.1587,60600.0
2014-05-15 11:30:00,163.22,163.68,162.77,163.01,45600.0,120.1587,120.4973,119.8274,120.0041,45600.0
2014-05-15 12:00:00,163.04,163.65,162.97,163.51,59400.0,120.0261,120.4752,119.9746,120.3721,59400.0
2014-05-15 12:30:00,163.41,163.85,163.4,163.74,27100.0,120.2985,120.6224,120.2912,120.5415,27100.0
2014-05-15 13:00:00,163.79,163.81,163.36,163.5,33100.0,120.5783,120.593,120.2617,120.3648,33100.0
2014-05-15 13:30:00,163.52,163.56,163.05,163.45,24900.0,120.3795,120.409,120.0335,120.328,24900.0
2014-05-15 14:00:00,163.38,163.76,163.21,163.45,57100.0,120.2764,120.5562,120.1513,120.328,57100.0
2014-05-15 14:30:00,163.44,163.91,163.44,163.75,38600.0,120.3206,120.6666,120.3206,120.5488,38600.0
2014-05-15 15:00:00,163.75,163.82,163.31,163.52,58300.0,120.5488,120.6004,120.2249,120.3795,58300.0
2014-05-15 15:30:00,163.52,163.78,163.33,163.54,125300.0,120.3795,120.5709,120.2396,120.3942,125300.0
2014-05-16 09:30:00,163.69,164.26,163.54,164.26,165600.0,120.5047,120.9243,120.3942,120.9243,165600.0
2014-05-16 10:00:00,164.17,164.29,162.9,162.9,47000.0,120.858,120.9464,119.9231,119.9231,47000.0
2014-05-16 10:30:00,162.9,163.42,162.89,163.16,66700.0,119.9231,120.3059,119.9157,120.1145,66700.0
2014-05-16 11:00:00,163.16,163.21,162.92,163.0,22300.0,120.1145,120.1513,119.9378,119.9967,22300.0
2014-05-16 11:30:00,163.02,163.31,162.77,162.87,24500.0,120.0114,120.2249,119.8274,119.901,24500.0
2014-05-16 12:00:00,162.89,162.89,162.21,162.27,44900.0,119.9157,119.9157,119.4151,119.4593,44900.0
2014-05-16 12:30:00,162.25,162.41,162.09,162.2,28200.0,119.4446,119.5624,119.3268,119.4078,28200.0
2014-05-16 13:00:00,162.18,162.41,162.06,162.36,48600.0,119.393,119.5624,119.3047,119.5255,48600.0
2014-05-16 13:30:00,162.35,162.4,162.14,162.26,34900.0,119.5182,119.555,119.3636,119.4519,34900.0
2014-05-16 14:00:00,162.29,162.33,162.09,162.27,36100.0,119.474,119.5035,119.3268,119.4593,36100.0
2014-05-16 14:30:00,162.29,162.74,162.28,162.74,47200.0,119.474,119.8053,119.4667,119.8053,47200.0
2014-05-16 15:00:00,162.73,162.8,162.15,162.17,238400.0,119.7979,119.8495,119.3709,119.3857,238400.0
2014-05-16 15:30:00,162.2,162.45,162.01,162.1,496600.0,119.4078,119.5918,119.2679,119.3341,496600.0
2014-05-19 09:30:00,162.15,163.24,161.7,162.3,157900.0,119.3709,120.1734,119.0397,119.4814,157900.0
2014-05-19 10:00:00,162.31,162.56,162.11,162.4,106200.0,119.4887,119.6728,119.3415,119.555,106200.0
2014-05-19 10:30:00,162.4,162.57,162.21,162.55,74000.0,119.555,119.6801,119.4151,119.6654,74000.0
2014-05-19 11:00:00,162.51,162.9,162.51,162.73,37100.0,119.636,119.9231,119.636,119.7979,37100.0
2014-05-19 11:30:00,162.71,162.75,162.31,162.37,99000.0,119.7832,119.8127,119.4887,119.5329,99000.0
2014-05-19 12:00:00,162.38,162.44,162.05,162.18,62700.0,119.5403,119.5844,119.2973,119.393,62700.0
2014-05-19 12:30:00,162.2,162.45,162.15,162.42,44600.0,119.4078,119.5918,119.3709,119.5697,44600.0
2014-05-19 13:00:00,162.42,162.7,162.39,162.61,34000.0,119.5697,119.7758,119.5476,119.7096,34000.0
2014-05-19 13:30:00,162.56,162.68,162.17,162.28,91900.0,119.6728,119.7611,119.3857,119.4667,91900.0
2014-05-19 14:00:00,162.31,162.41,162.1,162.38,82400.0,119.4887,119.5624,119.3341,119.5403,82400.0
2014-05-19 14:30:00,162.37,162.55,162.32,162.44,60700.0,119.5329,119.6654,119.4961,119.5844,60700.0
2014-05-19 15:00:00,162.48,162.61,162.34,162.51,54500.0,119.6139,119.7096,119.5108,119.636,54500.0
2014-05-19 15:30:00,162.52,162.58,162.23,162.29,273800.0,119.6433,119.6875,119.4298,119.474,273800.0
2014-05-20 09:30:00,162.49,162.5,161.55,161.64,107200.0,119.6212,119.6286,118.9292,118.9955,107200.0
2014-05-20 10:00:00,161.66,161.66,161.19,161.36,52300.0,119.0102,119.0102,118.6642,118.7894,52300.0
2014-05-20 10:30:00,161.28,161.64,161.01,161.21,35900.0,118.7305,118.9955,118.5317,118.6789,35900.0
2014-05-20 11:00:00,161.22,161.62,161.14,161.25,33000.0,118.6863,118.9808,118.6274,118.7084,33000.0
2014-05-20 11:30:00,161.25,161.29,160.86,160.89,43400.0,118.7084,118.7378,118.4213,118.4434,43400.0
2014-05-20 12:00:00,160.87,160.94,160.41,160.57,53500.0,118.4286,118.4802,118.09,118.2078,53500.0
2014-05-20 12:30:00,160.52,160.64,160.25,160.37,26300.0,118.171,118.2593,117.9722,118.0606,26300.0
2014-05-20 13:00:00,160.37,160.42,160.01,160.16,24700.0,118.0606,118.0974,117.7955,117.906,24700.0
2014-05-20 13:30:00,160.17,160.23,159.89,159.89,56600.0,117.9133,117.9575,117.7072,117.7072,56600.0
2014-05-20 14:00:00,159.95,160.32,159.95,160.19,27600.0,117.7514,118.0237,117.7514,117.928,27600.0
2014-05-20 14:30:00,160.24,160.36,160.08,160.25,30200.0,117.9649,118.0532,117.8471,117.9722,30200.0
2014-05-20 15:00:00,160.2,160.66,160.15,160.55,62200.0,117.9354,118.274,117.8986,118.1931,62200.0
2014-05-20 15:30:00,160.52,161.01,160.42,160.56,90700.0,118.171,118.5317,118.0974,118.2004,90700.0
2014-05-21 09:30:00,161.16,161.96,160.85,161.19,62500.0,118.6421,119.2311,118.4139,118.6642,62500.0
2014-05-21 10:00:00,161.16,161.57,160.93,161.02,33000.0,118.6421,118.944,118.4728,118.5391,33000.0
2014-05-21 10:30:00,161.06,162.08,161.04,161.78,47400.0,118.5685,119.3194,118.5538,119.0986,47400.0
2014-05-21 11:00:00,161.78,161.85,161.61,161.8,40600.0,119.0986,119.1501,118.9734,119.1133,40600.0
2014-05-21 11:30:00,161.78,161.88,161.24,161.29,32800.0,119.0986,119.1722,118.701,118.7378,32800.0
2014-05-21 12:00:00,161.3,161.48,161.1,161.22,32300.0,118.7452,118.8777,118.598,118.6863,32300.0
2014-05-21 12:30:00,161.22,161.31,161.03,161.15,27700.0,118.6863,118.7526,118.5464,118.6348,27700.0
2014-05-21 13:00:00,161.16,161.41,161.11,161.34,25400.0,118.6421,118.8262,118.6053,118.7746,25400.0
2014-05-21 13:30:00,161.35,161.57,161.3,161.45,15100.0,118.782,118.944,118.7452,118.8556,15100.0
2014-05-21 14:00:00,161.45,161.79,161.25,161.61,54800.0,118.8556,119.1059,118.7084,118.9734,54800.0
2014-05-21 14:30:00,161.6,161.72,161.38,161.48,41200.0,118.9661,119.0544,118.8041,118.8777,41200.0
2014-05-21 15:00:00,161.5,161.98,161.4,161.66,62600.0,118.8924,119.2458,118.8188,119.0102,62600.0
2014-05-21 15:30:00,161.66,161.9,161.63,161.89,131800.0,119.0102,119.1869,118.9881,119.1795,131800.0
2014-05-22 09:30:00,162.07,162.38,161.6,162.01,75100.0,119.3121,119.5403,118.9661,119.2679,75100.0
2014-05-22 10:00:00,162.03,162.13,161.75,161.9,30400.0,119.2826,119.3562,119.0765,119.1869,30400.0
2014-05-22 10:30:00,161.76,161.99,161.66,161.82,44800.0,119.0838,119.2532,119.0102,119.128,44800.0
2014-05-22 11:00:00,161.87,162.1,161.71,162.0,35900.0,119.1648,119.3341,119.047,119.2605,35900.0
2014-05-22 11:30:00,162.02,162.02,161.83,161.97,46700.0,119.2752,119.2752,119.1354,119.2384,46700.0
2014-05-22 12:00:00,161.97,162.02,161.81,161.85,24900.0,119.2384,119.2752,119.1206,119.1501,24900.0
2014-05-22 12:30:00,161.89,161.9,161.25,161.3,45600.0,119.1795,119.1869,118.7084,118.7452,45600.0
2014-05-22 13:00:00,161.33,162.0,161.32,162.0,13300.0,118.7673,119.2605,118.7599,119.2605,13300.0
2014-05-22 13:30:00,162.0,162.0,161.81,161.91,26600.0,119.2605,119.2605,119.1206,119.1943,26600.0
2014-05-22 14:00:00,161.91,161.96,161.8,161.88,21700.0,119.1943,119.2311,119.1133,119.1722,21700.0
2014-05-22 14:30:00,161.89,162.03,161.84,162.01,33300.0,119.1795,119.2826,119.1427,119.2679,33300.0
2014-05-22 15:00:00,161.99,162.05,161.82,161.9,48300.0,119.2532,119.2973,119.128,119.1869,48300.0
2014-05-22 15:30:00,161.89,161.98,161.73,161.82,124600.0,119.1795,119.2458,119.0618,119.128,124600.0
2014-05-23 09:30:00,162.67,162.86,161.9,162.07,129500.0,119.7538,119.8936,119.1869,119.3121,129500.0
2014-05-23 10:00:00,162.13,163.23,161.95,163.15,66000.0,119.3562,120.166,119.2237,120.1071,66000.0
2014-05-23 10:30:00,163.15,163.24,162.08,162.52,157100.0,120.1071,120.1734,119.3194,119.6433,157100.0
2014-05-23 11:00:00,162.49,162.6,162.44,162.48,135500.0,119.6212,119.7022,119.5844,119.6139,135500.0
2014-05-23 11:30:00,162.49,162.89,162.44,162.64,159300.0,119.6212,119.9157,119.5844,119.7317,159300.0
2014-05-23 12:00:00,162.64,162.74,162.44,162.49,57800.0,119.7317,119.8053,119.5844,119.6212,57800.0
2014-05-23 12:30:00,162.51,162.55,162.43,162.51,109800.0,119.636,119.6654,119.5771,119.636,109800.0
2014-05-23 13:00:00,162.52,162.52,162.37,162.5,46400.0,119.6433,119.6433,119.5329,119.6286,46400.0
2014-05-23 13:30:00,162.5,162.53,162.41,162.5,70900.0,119.6286,119.6507,119.5624,119.6286,70900.0
2014-05-23 14:00:00,162.5,162.54,162.46,162.5,62700.0,119.6286,119.6581,119.5992,119.6286,62700.0
2014-05-23 14:30:00,162.5,162.58,162.39,162.51,76800.0,119.6286,119.6875,119.5476,119.636,76800.0
2014-05-23 15:00:00,162.52,162.76,162.5,162.63,110400.0,119.6433,119.82,119.6286,119.7243,110400.0
2014-05-23 15:30:00,162.61,162.74,162.58,162.64,202700.0,119.7096,119.8053,119.6875,119.7317,202700.0
2014-05-27 09:30:00,163.13,163.23,162.26,162.27,99000.0,120.0924,120.166,119.4519,119.4593,99000.0
2014-05-27 10:00:00,162.28,162.6,162.24,162.42,83000.0,119.4667,119.7022,119.4372,119.5697,83000.0
2014-05-27 10:30:00,162.41,162.57,162.18,162.46,84900.0,119.5624,119.6801,119.393,119.5992,84900.0
2014-05-27 11:00:00,162.46,162.53,162.18,162.27,74600.0,119.5992,119.6507,119.393,119.4593,74600.0
2014-05-27 11:30:00,162.3,162.37,162.12,162.29,35500.0,119.4814,119.5329,119.3489,119.474,35500.0
2014-05-27 12:00:00,162.26,162.58,162.26,162.46,38000.0,119.4519,119.6875,119.4519,119.5992,38000.0
2014-05-27 12:30:00,162.44,162.51,162.34,162.41,46300.0,119.5844,119.636,119.5108,119.5624,46300.0
2014-05-27 13:00:00,162.42,162.42,162.0,162.02,63400.0,119.5697,119.5697,119.2605,119.2752,63400.0
2014-05-27 13:30:00,162.04,162.45,162.02,162.43,47100.0,119.29,119.5918,119.2752,119.5771,47100.0
2014-05-27 14:00:00,162.43,162.58,162.41,162.43,53900.0,119.5771,119.6875,119.5624,119.5771,53900.0
2014-05-27 14:30:00,162.44,162.44,162.1,162.28,59900.0,119.5844,119.5844,119.3341,119.4667,59900.0
2014-05-27 15:00:00,162.28,162.98,162.28,162.91,73800.0,119.4667,119.982,119.4667,119.9304,73800.0
2014-05-27 15:30:00,162.87,163.06,162.78,162.95,175600.0,119.901,120.0409,119.8347,119.9599,175600.0
2014-05-28 09:30:00,163.43,164.6,163.02,163.88,335000.0,120.3133,121.1746,120.0114,120.6445,335000.0
2014-05-28 10:00:00,163.87,164.16,163.72,163.8,143000.0,120.6372,120.8507,120.5267,120.5856,143000.0
2014-05-28 10:30:00,163.8,163.8,162.96,163.1,118200.0,120.5856,120.5856,119.9673,120.0703,118200.0
2014-05-28 11:00:00,163.09,163.13,162.67,162.83,84200.0,120.063,120.0924,119.7538,119.8715,84200.0
2014-05-28 11:30:00,162.83,162.84,162.45,162.5,76000.0,119.8715,119.8789,119.5918,119.6286,76000.0
2014-05-28 12:00:00,162.51,162.57,162.08,162.11,64400.0,119.636,119.6801,119.3194,119.3415,64400.0
2014-05-28 12:30:00,162.09,162.17,161.87,161.99,66500.0,119.3268,119.3857,119.1648,119.2532,66500.0
2014-05-28 13:00:00,161.97,162.26,161.9,162.24,70800.0,119.2384,119.4519,119.1869,119.4372,70800.0
2014-05-28 13:30:00,162.27,162.49,161.92,162.08,62400.0,119.4593,119.6212,119.2016,119.3194,62400.0
2014-05-28 14:00:00,162.06,162.25,161.94,162.01,71300.0,119.3047,119.4446,119.2164,119.2679,71300.0
2014-05-28 14:30:00,162.0,162.55,161.93,162.47,88400.0,119.2605,119.6654,119.209,119.6065,88400.0
2014-05-28 15:00:00,162.47,162.62,162.31,162.34,115900.0,119.6065,119.717,119.4887,119.5108,115900.0
2014-05-28 15:30:00,162.33,162.4,162.02,162.06,190900.0,119.5035,119.555,119.2752,119.3047,190900.0
2014-05-29 09:30:00,161.12,162.02,160.58,161.75,154300.0,119.5796,120.2476,119.1788,120.0472,154300.0
2014-05-29 10:00:00,161.72,161.88,161.51,161.75,96200.0,120.0249,120.1437,119.8691,120.0472,96200.0
2014-05-29 10:30:00,161.7,162.42,161.7,162.37,120000.0,120.0101,120.5445,120.0101,120.5073,120000.0
2014-05-29 11:00:00,162.37,162.4,162.18,162.32,118500.0,120.5073,120.5296,120.3663,120.4702,118500.0
2014-05-29 11:30:00,162.31,162.38,162.17,162.24,61000.0,120.4628,120.5148,120.3589,120.4109,61000.0
2014-05-29 12:00:00,162.26,162.52,162.25,162.49,67500.0,120.4257,120.6187,120.4183,120.5964,67500.0
2014-05-29 12:30:00,162.5,162.72,162.5,162.69,52800.0,120.6038,120.7671,120.6038,120.7448,52800.0
2014-05-29 13:00:00,162.68,162.68,162.48,162.48,85700.0,120.7374,120.7374,120.589,120.589,85700.0
2014-05-29 13:30:00,162.49,162.63,162.48,162.51,41000.0,120.5964,120.7003,120.589,120.6112,41000.0
2014-05-29 14:00:00,162.52,163.01,162.51,163.0,75900.0,120.6187,120.9823,120.6112,120.9749,75900.0
2014-05-29 14:30:00,162.99,163.28,162.98,163.21,72000.0,120.9675,121.1827,120.9601,121.1308,72000.0
2014-05-29 15:00:00,163.22,163.33,163.0,163.21,88600.0,121.1382,121.2198,120.9749,121.1308,88600.0
2014-05-29 15:30:00,163.24,163.39,163.11,163.15,185400.0,121.153,121.2644,121.0566,121.0862,185400.0
2014-05-30 09:30:00,162.73,163.06,162.29,162.56,156600.0,120.7745,121.0194,120.448,120.6484,156600.0
2014-05-30 10:00:00,162.56,163.35,162.4,163.29,85400.0,120.6484,121.2347,120.5296,121.1901,85400.0
2014-05-30 10:30:00,163.31,163.56,163.19,163.2,82400.0,121.205,121.3905,121.1159,121.1233,82400.0
2014-05-30 11:00:00,163.23,163.31,163.16,163.3,76600.0,121.1456,121.205,121.0937,121.1976,76600.0
2014-05-30 11:30:00,163.28,163.41,163.25,163.39,66800.0,121.1827,121.2792,121.1605,121.2644,66800.0
2014-05-30 12:00:00,163.38,163.43,163.16,163.21,43900.0,121.2569,121.294,121.0937,121.1308,43900.0
2014-05-30 12:30:00,163.19,163.23,162.88,163.21,51600.0,121.1159,121.1456,120.8859,121.1308,51600.0
2014-05-30 13:00:00,163.21,163.42,163.13,163.24,68200.0,121.1308,121.2866,121.0714,121.153,68200.0
2014-05-30 13:30:00,163.25,163.34,163.08,163.33,49300.0,121.1605,121.2273,121.0343,121.2198,49300.0
2014-05-30 14:00:00,163.34,163.61,163.33,163.52,77200.0,121.2273,121.4276,121.2198,121.3608,77200.0
2014-05-30 14:30:00,163.52,163.52,163.27,163.37,62500.0,121.3608,121.3608,121.1753,121.2495,62500.0
2014-05-30 15:00:00,163.34,163.42,163.2,163.37,76300.0,121.2273,121.2866,121.1233,121.2495,76300.0
2014-05-30 15:30:00,163.4,163.96,163.28,163.64,317700.0,121.2718,121.6874,121.1827,121.4499,317700.0
2014-06-02 09:30:00,163.88,164.25,163.27,163.27,99200.0,121.628,121.9026,121.1753,121.1753,99200.0
2014-06-02 10:00:00,163.19,163.83,162.63,163.75,66900.0,121.1159,121.5909,120.7003,121.5315,66900.0
2014-06-02 10:30:00,163.76,163.83,163.28,163.58,50600.0,121.539,121.5909,121.1827,121.4054,50600.0
2014-06-02 11:00:00,163.5,164.06,163.46,164.03,102200.0,121.346,121.7616,121.3163,121.7394,102200.0
2014-06-02 11:30:00,164.02,164.18,163.93,163.93,60200.0,121.7319,121.8507,121.6651,121.6651,60200.0
2014-06-02 12:00:00,163.99,164.01,163.68,163.82,32300.0,121.7097,121.7245,121.4796,121.5835,32300.0
2014-06-02 12:30:00,163.84,163.97,163.82,163.93,25500.0,121.5983,121.6948,121.5835,121.6651,25500.0
2014-06-02 13:00:00,163.95,164.14,163.94,164.11,31500.0,121.68,121.821,121.6726,121.7987,31500.0
2014-06-02 13:30:00,164.13,164.2,163.97,164.18,26500.0,121.8136,121.8655,121.6948,121.8507,26500.0
2014-06-02 14:00:00,164.19,164.33,164.17,164.33,36200.0,121.8581,121.962,121.8433,121.962,36200.0
2014-06-02 14:30:00,164.3,164.41,164.07,164.09,31700.0,121.9397,122.0214,121.769,121.7839,31700.0
2014-06-02 15:00:00,164.08,164.08,163.82,163.88,83200.0,121.7765,121.7765,121.5835,121.628,83200.0
2014-06-02 15:30:00,163.88,164.22,163.88,164.11,116300.0,121.628,121.8804,121.628,121.7987,116300.0
2014-06-03 09:30:00,164.11,164.48,163.93,163.98,92800.0,121.7987,122.0733,121.6651,121.7022,92800.0
2014-06-03 10:00:00,163.99,164.36,163.89,164.09,101200.0,121.7097,121.9843,121.6355,121.7839,101200.0
2014-06-03 10:30:00,164.11,164.15,163.44,163.76,27600.0,121.7987,121.8284,121.3015,121.539,27600.0
2014-06-03 11:00:00,163.79,163.92,163.53,163.53,33000.0,121.5612,121.6577,121.3683,121.3683,33000.0
2014-06-03 11:30:00,163.52,163.73,163.19,163.35,26800.0,121.3608,121.5167,121.1159,121.2347,26800.0
2014-06-03 12:00:00,163.36,163.74,163.35,163.58,22000.0,121.2421,121.5241,121.2347,121.4054,22000.0
2014-06-03 12:30:00,163.58,163.72,163.43,163.43,23700.0,121.4054,121.5093,121.294,121.294,23700.0
2014-06-03 13:00:00,163.42,163.85,163.37,163.85,23800.0,121.2866,121.6058,121.2495,121.6058,23800.0
2014-06-03 13:30:00,163.84,164.0,163.76,163.98,23400.0,121.5983,121.7171,121.539,121.7022,23400.0
2014-06-03 14:00:00,163.97,164.21,163.91,164.21,34100.0,121.6948,121.8729,121.6503,121.8729,34100.0
2014-06-03 14:30:00,164.2,164.38,164.15,164.17,29000.0,121.8655,121.9991,121.8284,121.8433,29000.0
2014-06-03 15:00:00,164.17,164.17,163.89,164.0,45800.0,121.8433,121.8433,121.6355,121.7171,45800.0
2014-06-03 15:30:00,164.0,164.03,163.78,163.9,111500.0,121.7171,121.7394,121.5538,121.6429,111500.0
2014-06-04 09:30:00,163.49,164.21,163.25,163.97,58800.0,121.3386,121.8729,121.1605,121.6948,58800.0
2014-06-04 10:00:00,163.97,164.0,163.36,163.45,52100.0,121.6948,121.7171,121.2421,121.3089,52100.0
2014-06-04 10:30:00,163.44,163.52,162.99,163.33,44900.0,121.3015,121.3608,120.9675,121.2198,44900.0
2014-06-04 11:00:00,163.38,163.87,163.35,163.86,43200.0,121.2569,121.6206,121.2347,121.6132,43200.0
2014-06-04 11:30:00,163.82,163.86,163.48,163.48,23300.0,121.5835,121.6132,121.3312,121.3312,23300.0
2014-06-04 12:00:00,163.49,163.68,163.47,163.54,51600.0,121.3386,121.4796,121.3237,121.3757,51600.0
2014-06-04 12:30:00,163.52,163.89,163.49,163.86,43500.0,121.3608,121.6355,121.3386,121.6132,43500.0
2014-06-04 13:00:00,163.87,164.04,163.87,163.99,32200.0,121.6206,121.7468,121.6206,121.7097,32200.0
2014-06-04 13:30:00,164.01,164.29,164.0,164.29,28900.0,121.7245,121.9323,121.7171,121.9323,28900.0
2014-06-04 14:00:00,164.29,164.31,164.1,164.23,35000.0,121.9323,121.9472,121.7913,121.8878,35000.0
2014-06-04 14:30:00,164.22,164.26,163.98,164.07,25000.0,121.8804,121.9101,121.7022,121.769,25000.0
2014-06-04 15:00:00,164.06,164.13,164.01,164.09,36200.0,121.7616,121.8136,121.7245,121.7839,36200.0
2014-06-04 15:30:00,164.08,164.72,164.08,164.52,163700.0,121.7765,122.2515,121.7765,122.103,163700.0
2014-06-05 09:30:00,164.53,165.43,164.53,165.15,57900.0,122.1104,122.7784,122.1104,122.5706,57900.0
2014-06-05 10:00:00,165.15,165.39,164.78,165.39,32300.0,122.5706,122.7487,122.296,122.7487,32300.0
2014-06-05 10:30:00,165.4,165.78,165.17,165.73,92000.0,122.7561,123.0382,122.5854,123.0011,92000.0
2014-06-05 11:00:00,165.68,166.22,165.6,166.02,95200.0,122.9639,123.3647,122.9046,123.2163,95200.0
2014-06-05 11:30:00,166.03,166.3,165.7,165.7,42300.0,123.2237,123.4241,122.9788,122.9788,42300.0
2014-06-05 12:00:00,165.83,166.24,165.51,166.18,33200.0,123.0753,123.3796,122.8378,123.335,33200.0
2014-06-05 12:30:00,166.19,166.51,166.17,166.31,31400.0,123.3425,123.58,123.3276,123.4315,31400.0
2014-06-05 13:00:00,166.3,166.4,166.04,166.09,26900.0,123.4241,123.4983,123.2311,123.2682,26900.0
2014-06-05 13:30:00,166.09,166.31,165.98,166.31,88300.0,123.2682,123.4315,123.1866,123.4315,88300.0
2014-06-05 14:00:00,166.27,166.42,166.01,166.28,73700.0,123.4018,123.5132,123.2089,123.4093,73700.0
2014-06-05 14:30:00,166.3,166.42,166.24,166.24,25400.0,123.4241,123.5132,123.3796,123.3796,25400.0
2014-06-05 15:00:00,166.25,166.36,166.06,166.09,66600.0,123.387,123.4686,123.246,123.2682,66600.0
2014-06-05 15:30:00,166.1,166.38,166.05,166.32,107700.0,123.2757,123.4835,123.2386,123.4389,107700.0
2014-06-06 09:30:00,166.53,167.2,166.35,167.18,80200.0,123.5948,124.0921,123.4612,124.0772,80200.0
2014-06-06 10:00:00,167.16,167.23,166.59,166.78,70200.0,124.0624,124.1143,123.6393,123.7803,70200.0
2014-06-06 10:30:00,166.77,166.77,166.64,166.7,49100.0,123.7729,123.7729,123.6764,123.721,49100.0
2014-06-06 11:00:00,166.74,166.76,166.47,166.52,24400.0,123.7507,123.7655,123.5503,123.5874,24400.0
2014-06-06 11:30:00,166.54,166.58,166.41,166.52,24900.0,123.6022,123.6319,123.5057,123.5874,24900.0
2014-06-06 12:00:00,166.52,166.56,166.4,166.45,28900.0,123.5874,123.6171,123.4983,123.5354,28900.0
2014-06-06 12:30:00,166.48,166.57,166.42,166.5,36400.0,123.5577,123.6245,123.5132,123.5725,36400.0
2014-06-06 13:00:00,166.51,166.56,166.44,166.52,19900.0,123.58,123.6171,123.528,123.5874,19900.0
2014-06-06 13:30:00,166.54,166.83,166.47,166.77,34300.0,123.6022,123.8175,123.5503,123.7729,34300.0
2014-06-06 14:00:00,166.8,167.03,166.79,166.99,27500.0,123.7952,123.9659,123.7878,123.9362,27500.0
2014-06-06 14:30:00,166.98,167.0,166.87,166.96,36200.0,123.9288,123.9436,123.8471,123.9139,36200.0
2014-06-06 15:00:00,166.97,167.12,166.91,167.1,59200.0,123.9214,124.0327,123.8768,124.0178,59200.0
2014-06-06 15:30:00,167.1,167.15,166.83,167.11,111700.0,124.0178,124.0549,123.8175,124.0253,111700.0
2014-06-09 09:30:00,166.21,167.12,165.7,166.64,125600.0,123.3573,124.0327,122.9788,123.6764,125600.0
2014-06-09 10:00:00,166.75,167.37,166.67,167.31,116900.0,123.7581,124.2182,123.6987,124.1737,116900.0
2014-06-09 10:30:00,167.29,167.74,167.27,167.74,63200.0,124.1589,124.4928,124.144,124.4928,63200.0
2014-06-09 11:00:00,167.74,168.53,167.72,168.51,106600.0,124.4928,125.0792,124.478,125.0643,106600.0
2014-06-09 11:30:00,168.5,168.83,168.41,168.8,68600.0,125.0569,125.3018,124.9901,125.2795,68600.0
2014-06-09 12:00:00,168.8,168.87,168.28,168.37,54900.0,125.2795,125.3315,124.8936,124.9604,54900.0
2014-06-09 12:30:00,168.32,168.32,168.07,168.12,45100.0,124.9233,124.9233,124.7378,124.7749,45100.0
2014-06-09 13:00:00,168.13,168.22,167.92,167.95,63800.0,124.7823,124.8491,124.6264,124.6487,63800.0
2014-06-09 13:30:00,167.97,168.0,167.73,167.9,38700.0,124.6635,124.6858,124.4854,124.6116,38700.0
2014-06-09 14:00:00,167.9,168.0,167.76,167.86,40000.0,124.6116,124.6858,124.5077,124.5819,40000.0
2014-06-09 14:30:00,167.86,168.46,167.76,168.28,46900.0,124.5819,125.0272,124.5077,124.8936,46900.0
2014-06-09 15:00:00,168.27,168.27,167.86,168.09,51100.0,124.8862,124.8862,124.5819,124.7526,51100.0
2014-06-09 15:30:00,168.05,168.58,167.84,168.09,174200.0,124.7229,125.1163,124.5671,124.7526,174200.0
2014-06-10 09:30:00,167.99,168.07,166.69,166.82,71600.0,124.6784,124.7378,123.7135,123.81,71600.0
2014-06-10 10:00:00,166.75,166.83,166.28,166.65,58500.0,123.7581,123.8175,123.4093,123.6839,58500.0
2014-06-10 10:30:00,166.68,167.18,166.63,167.1,102600.0,123.7061,124.0772,123.669,124.0178,102600.0
2014-06-10 11:00:00,167.09,167.29,166.97,167.17,82500.0,124.0104,124.1589,123.9214,124.0698,82500.0
2014-06-10 11:30:00,167.16,167.37,166.98,167.16,47900.0,124.0624,124.2182,123.9288,124.0624,47900.0
2014-06-10 12:00:00,167.19,167.2,166.91,167.05,45500.0,124.0846,124.0921,123.8768,123.9807,45500.0
2014-06-10 12:30:00,167.05,167.12,166.93,166.99,42200.0,123.9807,124.0327,123.8917,123.9362,42200.0
2014-06-10 13:00:00,167.0,167.06,166.79,166.83,37300.0,123.9436,123.9882,123.7878,123.8175,37300.0
2014-06-10 13:30:00,166.82,166.99,166.65,166.99,37200.0,123.81,123.9362,123.6839,123.9362,37200.0
2014-06-10 14:00:00,166.99,167.02,166.85,166.93,32300.0,123.9362,123.9585,123.8323,123.8917,32300.0
2014-06-10 14:30:00,166.93,166.93,166.82,166.86,31400.0,123.8917,123.8917,123.81,123.8397,31400.0
2014-06-10 15:00:00,166.85,167.25,166.85,167.21,46700.0,123.8323,124.1292,123.8323,124.0995,46700.0
2014-06-10 15:30:00,167.22,167.37,167.11,167.36,106900.0,124.1069,124.2182,124.0253,124.2108,106900.0
2014-06-11 09:30:00,166.52,166.94,165.14,165.14,87400.0,123.5874,123.8991,122.5632,122.5632,87400.0
2014-06-11 10:00:00,165.15,165.3,164.84,164.95,92300.0,122.5706,122.6819,122.3405,122.4222,92300.0
2014-06-11 10:30:00,164.98,165.02,164.76,164.79,116200.0,122.4444,122.4741,122.2811,122.3034,116200.0
2014-06-11 11:00:00,164.79,164.8,164.12,164.22,154100.0,122.3034,122.3108,121.8062,121.8804,154100.0
2014-06-11 11:30:00,164.22,164.53,164.17,164.22,111000.0,121.8804,122.1104,121.8433,121.8804,111000.0
2014-06-11 12:00:00,164.23,164.26,164.03,164.1,78700.0,121.8878,121.9101,121.7394,121.7913,78700.0
2014-06-11 12:30:00,164.11,164.66,164.11,164.59,64200.0,121.7987,122.2069,121.7987,122.155,64200.0
2014-06-11 13:00:00,164.61,164.89,164.52,164.88,38500.0,122.1698,122.3776,122.103,122.3702,38500.0
2014-06-11 13:30:00,164.88,164.89,164.45,164.54,25700.0,122.3702,122.3776,122.0511,122.1179,25700.0
2014-06-11 14:00:00,164.57,164.65,164.21,164.39,49100.0,122.1401,122.1995,121.8729,122.0065,49100.0
2014-06-11 14:30:00,164.43,164.48,164.16,164.24,32500.0,122.0362,122.0733,121.8358,121.8952,32500.0
2014-06-11 15:00:00,164.24,164.44,164.2,164.42,52700.0,121.8952,122.0436,121.8655,122.0288,52700.0
2014-06-11 15:30:00,164.43,164.66,164.42,164.56,108300.0,122.0362,122.2069,122.0288,122.1327,108300.0
2014-06-12 09:30:00,164.3,164.76,163.53,164.24,105200.0,121.9397,122.2811,121.3683,121.8952,105200.0
2014-06-12 10:00:00,164.24,164.41,163.7,163.71,27500.0,121.8952,122.0214,121.4944,121.5019,27500.0
2014-06-12 10:30:00,163.63,163.82,163.45,163.59,42600.0,121.4425,121.5835,121.3089,121.4128,42600.0
2014-06-12 11:00:00,163.58,163.92,163.48,163.91,31200.0,121.4054,121.6577,121.3312,121.6503,31200.0
2014-06-12 11:30:00,163.89,163.9,163.75,163.76,40300.0,121.6355,121.6429,121.5315,121.539,40300.0
2014-06-12 12:00:00,163.75,163.75,163.51,163.7,19100.0,121.5315,121.5315,121.3534,121.4944,19100.0
2014-06-12 12:30:00,163.69,163.7,163.22,163.34,23000.0,121.487,121.4944,121.1382,121.2273,23000.0
2014-06-12 13:00:00,163.34,163.42,163.0,163.03,29200.0,121.2273,121.2866,120.9749,120.9972,29200.0
2014-06-12 13:30:00,163.07,163.08,162.43,162.52,39700.0,121.0269,121.0343,120.5519,120.6187,39700.0
2014-06-12 14:00:00,162.5,162.74,162.45,162.69,42400.0,120.6038,120.7819,120.5667,120.7448,42400.0
2014-06-12 14:30:00,162.69,162.78,162.55,162.67,26300.0,120.7448,120.8116,120.6409,120.73,26300.0
2014-06-12 15:00:00,162.61,162.69,162.39,162.49,37400.0,120.6855,120.7448,120.5222,120.5964,37400.0
2014-06-12 15:30:00,162.51,162.7,162.18,162.62,107400.0,120.6112,120.7523,120.3663,120.6929,107400.0
2014-06-13 09:30:00,162.96,163.57,162.7,163.16,54300.0,120.9452,121.398,120.7523,121.0937,54300.0
2014-06-13 10:00:00,163.02,163.57,162.66,163.49,35000.0,120.9898,121.398,120.7226,121.3386,35000.0
2014-06-13 10:30:00,163.52,164.12,163.43,164.08,77500.0,121.3608,121.8062,121.294,121.7765,77500.0
2014-06-13 11:00:00,164.09,164.29,164.02,164.17,34200.0,121.7839,121.9323,121.7319,121.8433,34200.0
2014-06-13 11:30:00,164.17,164.34,164.02,164.28,83600.0,121.8433,121.9694,121.7319,121.9249,83600.0
2014-06-13 12:00:00,164.28,164.59,164.28,164.43,20500.0,121.9249,122.155,121.9249,122.0362,20500.0
2014-06-13 12:30:00,164.42,164.46,163.92,164.01,12100.0,122.0288,122.0585,121.6577,121.7245,12100.0
2014-06-13 13:00:00,164.01,164.09,163.84,163.92,13100.0,121.7245,121.7839,121.5983,121.6577,13100.0
2014-06-13 13:30:00,163.93,163.96,163.7,163.96,12400.0,121.6651,121.6874,121.4944,121.6874,12400.0
2014-06-13 14:00:00,163.99,164.17,163.88,164.09,14300.0,121.7097,121.8433,121.628,121.7839,14300.0
2014-06-13 14:30:00,164.07,164.07,163.83,163.9,17100.0,121.769,121.769,121.5909,121.6429,17100.0
2014-06-13 15:00:00,163.88,164.12,163.61,163.62,31000.0,121.628,121.8062,121.4276,121.4351,31000.0
2014-06-13 15:30:00,163.65,164.08,163.54,164.03,107500.0,121.4573,121.7765,121.3757,121.7394,107500.0
2014-06-16 09:30:00,163.86,165.63,163.53,164.86,105700.0,121.6132,122.9268,121.3683,122.3554,105700.0
2014-06-16 10:00:00,164.83,165.31,164.57,165.21,57900.0,122.3331,122.6893,122.1401,122.6151,57900.0
2014-06-16 10:30:00,165.23,165.45,165.05,165.29,44000.0,122.63,122.7932,122.4964,122.6745,44000.0
2014-06-16 11:00:00,165.29,165.29,164.7,164.92,48900.0,122.6745,122.6745,122.2366,122.3999,48900.0
2014-06-16 11:30:00,164.9,164.97,164.48,164.61,36600.0,122.3851,122.437,122.0733,122.1698,36600.0
2014-06-16 12:00:00,164.57,165.06,164.55,165.04,39200.0,122.1401,122.5038,122.1253,122.489,39200.0
2014-06-16 12:30:00,165.05,165.05,164.63,164.96,30700.0,122.4964,122.4964,122.1847,122.4296,30700.0
2014-06-16 13:00:00,164.95,165.33,164.87,165.28,28500.0,122.4222,122.7042,122.3628,122.6671,28500.0
2014-06-16 13:30:00,165.26,165.41,165.08,165.12,43200.0,122.6522,122.7636,122.5186,122.5483,43200.0
2014-06-16 14:00:00,165.14,165.18,164.89,164.98,34000.0,122.5632,122.5929,122.3776,122.4444,34000.0
2014-06-16 14:30:00,164.98,165.07,164.86,164.91,30400.0,122.4444,122.5112,122.3554,122.3925,30400.0
2014-06-16 15:00:00,164.87,165.02,164.79,164.79,56100.0,122.3628,122.4741,122.3034,122.3034,56100.0
2014-06-16 15:30:00,164.82,165.17,164.78,165.16,93100.0,122.3257,122.5854,122.296,122.578,93100.0
2014-06-17 09:30:00,165.0,165.64,163.71,164.37,56000.0,122.4593,122.9343,121.5019,121.9917,56000.0
2014-06-17 10:00:00,164.38,164.77,164.35,164.53,33800.0,121.9991,122.2886,121.9769,122.1104,33800.0
2014-06-17 10:30:00,164.57,164.57,163.55,163.89,39000.0,122.1401,122.1401,121.3831,121.6355,39000.0
2014-06-17 11:00:00,163.9,164.0,163.72,163.98,34900.0,121.6429,121.7171,121.5093,121.7022,34900.0
2014-06-17 11:30:00,163.98,164.04,163.73,163.95,36100.0,121.7022,121.7468,121.5167,121.68,36100.0
2014-06-17 12:00:00,163.99,164.3,163.87,164.25,34500.0,121.7097,121.9397,121.6206,121.9026,34500.0
2014-06-17 12:30:00,164.25,164.43,164.07,164.15,92000.0,121.9026,122.0362,121.769,121.8284,92000.0
2014-06-17 13:00:00,164.14,164.15,163.56,163.62,53500.0,121.821,121.8284,121.3905,121.4351,53500.0
2014-06-17 13:30:00,163.62,163.99,163.62,163.89,44300.0,121.4351,121.7097,121.4351,121.6355,44300.0
2014-06-17 14:00:00,163.89,164.0,163.66,164.0,30400.0,121.6355,121.7171,121.4648,121.7171,30400.0
2014-06-17 14:30:00,163.97,164.1,163.81,164.07,28000.0,121.6948,121.7913,121.5761,121.769,28000.0
2014-06-17 15:00:00,164.06,164.24,164.02,164.23,42700.0,121.7616,121.8952,121.7319,121.8878,42700.0
2014-06-17 15:30:00,164.24,164.47,164.11,164.25,105800.0,121.8952,122.0659,121.7987,121.9026,105800.0
2014-06-18 09:30:00,164.13,164.22,162.9,163.3,102300.0,121.8136,121.8804,120.9007,121.1976,102300.0
2014-06-18 10:00:00,163.33,163.46,162.55,162.69,51600.0,121.2198,121.3163,120.6409,120.7448,51600.0
2014-06-18 10:30:00,162.7,162.89,162.55,162.57,44900.0,120.7523,120.8933,120.6409,120.6558,44900.0
2014-06-18 11:00:00,162.52,162.82,162.51,162.6,24300.0,120.6187,120.8413,120.6112,120.678,24300.0
2014-06-18 11:30:00,162.59,162.74,162.32,162.34,60800.0,120.6706,120.7819,120.4702,120.4851,60800.0
2014-06-18 12:00:00,162.35,162.57,162.35,162.45,25400.0,120.4925,120.6558,120.4925,120.5667,25400.0
2014-06-18 12:30:00,162.48,162.86,162.45,162.78,20700.0,120.589,120.871,120.5667,120.8116,20700.0
2014-06-18 13:00:00,162.79,162.8,162.62,162.69,33600.0,120.8191,120.8265,120.6929,120.7448,33600.0
2014-06-18 13:30:00,162.67,162.78,162.38,162.58,37000.0,120.73,120.8116,120.5148,120.6632,37000.0
2014-06-18 14:00:00,162.52,163.04,162.05,163.0,85000.0,120.6187,121.0046,120.2698,120.9749,85000.0
2014-06-18 14:30:00,163.03,163.41,162.92,163.26,93400.0,120.9972,121.2792,120.9155,121.1679,93400.0
2014-06-18 15:00:00,163.29,163.71,163.28,163.6,51900.0,121.1901,121.5019,121.1827,121.4202,51900.0
2014-06-18 15:30:00,163.65,164.03,163.58,163.71,149900.0,121.4573,121.7394,121.4054,121.5019,149900.0
2014-06-19 09:30:00,164.01,165.62,163.81,164.08,95400.0,121.7245,122.9194,121.5761,121.7765,95400.0
2014-06-19 10:00:00,164.17,164.43,163.3,163.74,50600.0,121.8433,122.0362,121.1976,121.5241,50600.0
2014-06-19 10:30:00,163.82,164.0,163.61,163.66,45900.0,121.5835,121.7171,121.4276,121.4648,45900.0
2014-06-19 11:00:00,163.62,164.06,163.62,163.98,71600.0,121.4351,121.7616,121.4351,121.7022,71600.0
2014-06-19 11:30:00,163.95,164.64,163.92,164.55,38000.0,121.68,122.1921,121.6577,122.1253,38000.0
2014-06-19 12:00:00,164.55,164.62,164.18,164.18,19400.0,122.1253,122.1772,121.8507,121.8507,19400.0
2014-06-19 12:30:00,164.16,164.39,164.16,164.22,22200.0,121.8358,122.0065,121.8358,121.8804,22200.0
2014-06-19 13:00:00,164.24,164.35,164.03,164.31,33000.0,121.8952,121.9769,121.7394,121.9472,33000.0
2014-06-19 13:30:00,164.31,164.41,164.15,164.29,41800.0,121.9472,122.0214,121.8284,121.9323,41800.0
2014-06-19 14:00:00,164.27,164.4,163.98,163.98,45300.0,121.9175,122.014,121.7022,121.7022,45300.0
2014-06-19 14:30:00,163.95,164.36,163.92,164.32,39000.0,121.68,121.9843,121.6577,121.9546,39000.0
2014-06-19 15:00:00,164.31,164.59,164.22,164.57,60500.0,121.9472,122.155,121.8804,122.1401,60500.0
2014-06-19 15:30:00,164.57,164.78,164.17,164.2,200100.0,122.1401,122.296,121.8433,121.8655,200100.0
2014-06-20 09:30:00,163.75,165.7,163.75,165.05,459600.0,121.5315,122.9788,121.5315,122.4964,459600.0
2014-06-20 10:00:00,164.99,165.3,164.84,165.05,89400.0,122.4518,122.6819,122.3405,122.4964,89400.0
2014-06-20 10:30:00,165.01,165.24,164.98,165.22,46200.0,122.4667,122.6374,122.4444,122.6225,46200.0
2014-06-20 11:00:00,165.22,165.3,165.08,165.28,53800.0,122.6225,122.6819,122.5186,122.6671,53800.0
2014-06-20 11:30:00,165.3,165.55,165.25,165.39,45900.0,122.6819,122.8675,122.6448,122.7487,45900.0
2014-06-20 12:00:00,165.4,165.44,165.3,165.32,35100.0,122.7561,122.7858,122.6819,122.6968,35100.0
2014-06-20 12:30:00,165.32,165.37,165.18,165.32,30600.0,122.6968,122.7339,122.5929,122.6968,30600.0
2014-06-20 13:00:00,165.33,165.33,164.87,165.01,39200.0,122.7042,122.7042,122.3628,122.4667,39200.0
2014-06-20 13:30:00,165.03,165.47,165.02,165.45,50800.0,122.4815,122.8081,122.4741,122.7932,50800.0
2014-06-20 14:00:00,165.46,165.49,165.24,165.49,32100.0,122.8007,122.8229,122.6374,122.8229,32100.0
2014-06-20 14:30:00,165.47,165.49,165.15,165.3,41700.0,122.8081,122.8229,122.5706,122.6819,41700.0
2014-06-20 15:00:00,165.31,165.31,164.97,165.0,57300.0,122.6893,122.6893,122.437,122.4593,57300.0
2014-06-20 15:30:00,165.01,165.44,164.96,165.37,177100.0,122.4667,122.7858,122.4296,122.7339,177100.0
2014-06-23 09:30:00,165.27,165.81,163.51,164.0,87000.0,122.6597,123.0604,121.3534,121.7171,87000.0
2014-06-23 10:00:00,163.99,164.29,163.78,163.91,30500.0,121.7097,121.9323,121.5538,121.6503,30500.0
2014-06-23 10:30:00,163.91,164.0,163.6,163.63,29700.0,121.6503,121.7171,121.4202,121.4425,29700.0
2014-06-23 11:00:00,163.61,163.8,163.52,163.64,38500.0,121.4276,121.5687,121.3608,121.4499,38500.0
2014-06-23 11:30:00,163.68,163.69,163.31,163.49,56400.0,121.4796,121.487,121.205,121.3386,56400.0
2014-06-23 12:00:00,163.46,163.5,163.34,163.37,29600.0,121.3163,121.346,121.2273,121.2495,29600.0
2014-06-23 12:30:00,163.38,163.73,163.38,163.71,48500.0,121.2569,121.5167,121.2569,121.5019,48500.0
2014-06-23 13:00:00,163.69,163.77,163.42,163.45,17100.0,121.487,121.5464,121.2866,121.3089,17100.0
2014-06-23 13:30:00,163.47,163.58,163.41,163.49,26700.0,121.3237,121.4054,121.2792,121.3386,26700.0
2014-06-23 14:00:00,163.48,163.56,163.4,163.49,36200.0,121.3312,121.3905,121.2718,121.3386,36200.0
2014-06-23 14:30:00,163.5,163.54,163.37,163.48,24100.0,121.346,121.3757,121.2495,121.3312,24100.0
2014-06-23 15:00:00,163.47,163.59,163.42,163.59,41000.0,121.3237,121.4128,121.2866,121.4128,41000.0
2014-06-23 15:30:00,163.61,164.03,163.61,163.94,124800.0,121.4276,121.7394,121.4276,121.6726,124800.0
2014-06-24 09:30:00,163.28,164.27,163.28,163.65,61300.0,121.1827,121.9175,121.1827,121.4573,61300.0
2014-06-24 10:00:00,163.8,164.14,163.6,164.13,32100.0,121.5687,121.821,121.4202,121.8136,32100.0
2014-06-24 10:30:00,164.11,164.5,164.11,164.23,43700.0,121.7987,122.0882,121.7987,121.8878,43700.0
2014-06-24 11:00:00,164.22,164.29,163.76,163.94,32300.0,121.8804,121.9323,121.539,121.6726,32300.0
2014-06-24 11:30:00,163.96,164.19,163.9,164.19,17300.0,121.6874,121.8581,121.6429,121.8581,17300.0
2014-06-24 12:00:00,164.27,164.48,164.22,164.48,21000.0,121.9175,122.0733,121.8804,122.0733,21000.0
2014-06-24 12:30:00,164.45,164.45,164.18,164.21,20200.0,122.0511,122.0511,121.8507,121.8729,20200.0
2014-06-24 13:00:00,164.18,164.19,163.66,163.83,45200.0,121.8507,121.8581,121.4648,121.5909,45200.0
2014-06-24 13:30:00,163.82,163.93,163.49,163.53,36900.0,121.5835,121.6651,121.3386,121.3683,36900.0
2014-06-24 14:00:00,163.53,163.7,163.09,163.21,33300.0,121.3683,121.4944,121.0417,121.1308,33300.0
2014-06-24 14:30:00,163.18,163.39,163.11,163.29,24200.0,121.1085,121.2644,121.0566,121.1901,24200.0
2014-06-24 15:00:00,163.24,163.26,162.63,162.7,49300.0,121.153,121.1679,120.7003,120.7523,49300.0
2014-06-24 15:30:00,162.77,162.89,162.46,162.55,109500.0,120.8042,120.8933,120.5741,120.6409,109500.0
2014-06-25 09:30:00,162.65,162.91,162.14,162.14,55700.0,120.7152,120.9081,120.3366,120.3366,55700.0
2014-06-25 10:00:00,162.19,162.73,161.88,162.18,44900.0,120.3737,120.7745,120.1437,120.3663,44900.0
2014-06-25 10:30:00,162.18,162.46,162.09,162.4,43900.0,120.3663,120.5741,120.2995,120.5296,43900.0
2014-06-25 11:00:00,162.42,162.44,161.83,161.92,68600.0,120.5445,120.5593,120.1066,120.1734,68600.0
2014-06-25 11:30:00,161.94,161.99,161.6,161.78,44100.0,120.1882,120.2253,119.9359,120.0695,44100.0
2014-06-25 12:00:00,161.77,161.83,161.48,161.74,35900.0,120.062,120.1066,119.8468,120.0398,35900.0
2014-06-25 12:30:00,161.74,161.78,161.44,161.5,46100.0,120.0398,120.0695,119.8171,119.8616,46100.0
2014-06-25 13:00:00,161.5,161.86,161.5,161.66,35800.0,119.8616,120.1288,119.8616,119.9804,35800.0
2014-06-25 13:30:00,161.69,162.27,161.63,162.26,73100.0,120.0027,120.4331,119.9581,120.4257,73100.0
2014-06-25 14:00:00,162.25,162.44,162.13,162.38,48700.0,120.4183,120.5593,120.3292,120.5148,48700.0
2014-06-25 14:30:00,162.39,162.54,162.19,162.27,32300.0,120.5222,120.6335,120.3737,120.4331,32300.0
2014-06-25 15:00:00,162.24,162.42,162.17,162.29,47000.0,120.4109,120.5445,120.3589,120.448,47000.0
2014-06-25 15:30:00,162.3,162.56,162.3,162.45,110000.0,120.4554,120.6484,120.4554,120.5667,110000.0
2014-06-26 09:30:00,162.81,162.81,160.51,160.82,88600.0,120.8339,120.8339,119.1269,119.357,88600.0
2014-06-26 10:00:00,160.79,161.54,160.67,161.46,67400.0,119.3347,119.8913,119.2456,119.832,67400.0
2014-06-26 10:30:00,161.5,161.57,161.11,161.25,56200.0,119.8616,119.9136,119.5722,119.6761,56200.0
2014-06-26 11:00:00,161.3,161.47,160.94,161.27,49200.0,119.7132,119.8394,119.446,119.6909,49200.0
2014-06-26 11:30:00,161.3,161.69,161.09,161.54,36900.0,119.7132,120.0027,119.5574,119.8913,36900.0
2014-06-26 12:00:00,161.56,161.6,161.22,161.31,30600.0,119.9062,119.9359,119.6538,119.7206,30600.0
2014-06-26 12:30:00,161.31,161.53,161.2,161.36,31800.0,119.7206,119.8839,119.639,119.7577,31800.0
2014-06-26 13:00:00,161.38,161.78,161.25,161.67,33300.0,119.7726,120.0695,119.6761,119.9878,33300.0
2014-06-26 13:30:00,161.67,161.84,161.39,161.41,56400.0,119.9878,120.114,119.78,119.7949,56400.0
2014-06-26 14:00:00,161.38,161.6,161.36,161.59,35400.0,119.7726,119.9359,119.7577,119.9284,35400.0
2014-06-26 14:30:00,161.57,161.75,161.53,161.69,31800.0,119.9136,120.0472,119.8839,120.0027,31800.0
2014-06-26 15:00:00,161.71,162.0,161.68,161.7,47300.0,120.0175,120.2327,119.9952,120.0101,47300.0
2014-06-26 15:30:00,161.7,162.16,161.7,162.07,166300.0,120.0101,120.3515,120.0101,120.2847,166300.0
2014-06-27 09:30:00,162.28,162.93,161.86,162.2,87100.0,120.4405,120.923,120.1288,120.3812,87100.0
2014-06-27 10:00:00,162.2,162.34,161.95,162.07,28900.0,120.3812,120.4851,120.1956,120.2847,28900.0
2014-06-27 10:30:00,162.12,162.33,161.94,162.19,25200.0,120.3218,120.4777,120.1882,120.3737,25200.0
2014-06-27 11:00:00,162.19,162.51,162.1,162.38,26300.0,120.3737,120.6112,120.307,120.5148,26300.0
2014-06-27 11:30:00,162.36,162.77,162.33,162.67,24600.0,120.4999,120.8042,120.4777,120.73,24600.0
2014-06-27 12:00:00,162.62,162.62,162.3,162.47,19400.0,120.6929,120.6929,120.4554,120.5816,19400.0
2014-06-27 12:30:00,162.47,162.59,162.31,162.52,18900.0,120.5816,120.6706,120.4628,120.6187,18900.0
2014-06-27 13:00:00,162.51,162.54,162.04,162.13,16700.0,120.6112,120.6335,120.2624,120.3292,16700.0
2014-06-27 13:30:00,162.18,162.21,162.08,162.18,28100.0,120.3663,120.3886,120.2921,120.3663,28100.0
2014-06-27 14:00:00,162.19,162.51,162.13,162.38,31100.0,120.3737,120.6112,120.3292,120.5148,31100.0
2014-06-27 14:30:00,162.38,162.62,162.27,162.27,36000.0,120.5148,120.6929,120.4331,120.4331,36000.0
2014-06-27 15:00:00,162.27,162.45,162.19,162.42,50000.0,120.4331,120.5667,120.3737,120.5445,50000.0
2014-06-27 15:30:00,162.4,162.82,162.39,162.77,152300.0,120.5296,120.8413,120.5222,120.8042,152300.0
2014-06-30 09:30:00,162.76,162.83,161.52,162.37,68400.0,120.7968,120.8487,119.8765,120.5073,68400.0
2014-06-30 10:00:00,162.44,162.73,162.09,162.22,52500.0,120.5593,120.7745,120.2995,120.396,52500.0
2014-06-30 10:30:00,162.23,162.36,161.8,161.83,37500.0,120.4034,120.4999,120.0843,120.1066,37500.0
2014-06-30 11:00:00,161.83,162.15,161.58,162.09,31600.0,120.1066,120.3441,119.921,120.2995,31600.0
2014-06-30 11:30:00,162.09,162.11,161.74,162.02,37100.0,120.2995,120.3144,120.0398,120.2476,37100.0
2014-06-30 12:00:00,161.98,161.99,161.71,161.95,28700.0,120.2179,120.2253,120.0175,120.1956,28700.0
2014-06-30 12:30:00,161.98,162.0,161.69,161.71,50400.0,120.2179,120.2327,120.0027,120.0175,50400.0
2014-06-30 13:00:00,161.72,161.73,161.23,161.23,53100.0,120.0249,120.0323,119.6613,119.6613,53100.0
2014-06-30 13:30:00,161.22,161.35,161.13,161.3,31500.0,119.6538,119.7503,119.587,119.7132,31500.0
2014-06-30 14:00:00,161.29,161.5,161.27,161.27,48800.0,119.7058,119.8616,119.6909,119.6909,48800.0
2014-06-30 14:30:00,161.3,161.3,161.1,161.15,46800.0,119.7132,119.7132,119.5648,119.6019,46800.0
2014-06-30 15:00:00,161.12,161.28,160.98,161.0,89000.0,119.5796,119.6984,119.4757,119.4906,89000.0
2014-06-30 15:30:00,160.99,161.0,160.36,160.7,253000.0,119.4831,119.4906,119.0156,119.2679,253000.0
2014-07-01 09:30:00,160.04,160.2,158.59,158.66,265500.0,118.7781,118.8968,117.7019,117.7539,265500.0
2014-07-01 10:00:00,158.77,159.3,158.68,159.09,147900.0,117.8355,118.2289,117.7687,118.073,147900.0
2014-07-01 10:30:00,159.1,159.91,159.03,159.89,111200.0,118.0804,118.6816,118.0285,118.6667,111200.0
2014-07-01 11:00:00,159.93,160.82,159.92,160.74,59000.0,118.6964,119.357,118.689,119.2976,59000.0
2014-07-01 11:30:00,160.77,161.01,160.59,160.7,36400.0,119.3199,119.498,119.1863,119.2679,36400.0
2014-07-01 12:00:00,160.7,161.26,160.7,161.24,43400.0,119.2679,119.6835,119.2679,119.6687,43400.0
2014-07-01 12:30:00,161.23,161.56,161.14,161.39,35300.0,119.6613,119.9062,119.5945,119.78,35300.0
2014-07-01 13:00:00,161.38,161.77,161.36,161.61,33000.0,119.7726,120.062,119.7577,119.9433,33000.0
2014-07-01 13:30:00,161.59,161.6,161.17,161.27,34200.0,119.9284,119.9359,119.6167,119.6909,34200.0
2014-07-01 14:00:00,161.28,161.43,160.96,160.97,31100.0,119.6984,119.8097,119.4609,119.4683,31100.0
2014-07-01 14:30:00,160.96,161.0,160.68,160.76,55600.0,119.4609,119.4906,119.2531,119.3124,55600.0
2014-07-01 15:00:00,160.74,161.05,160.72,160.96,74700.0,119.2976,119.5277,119.2827,119.4609,74700.0
2014-07-01 15:30:00,160.94,161.03,160.62,160.65,133100.0,119.446,119.5128,119.2085,119.2308,133100.0
2014-07-02 09:30:00,160.77,160.88,159.34,159.79,130600.0,119.3199,119.4015,118.2585,118.5925,130600.0
2014-07-02 10:00:00,159.83,160.11,159.53,159.58,76800.0,118.6222,118.83,118.3996,118.4367,76800.0
2014-07-02 10:30:00,159.57,159.6,159.09,159.19,69400.0,118.4292,118.4515,118.073,118.1472,69400.0
2014-07-02 11:00:00,159.19,159.37,159.02,159.04,81000.0,118.1472,118.2808,118.021,118.0359,81000.0
2014-07-02 11:30:00,159.03,159.03,158.41,158.6,105500.0,118.0285,118.0285,117.5683,117.7093,105500.0
2014-07-02 12:00:00,158.61,158.66,158.23,158.24,100700.0,117.7168,117.7539,117.4347,117.4421,100700.0
2014-07-02 12:30:00,158.26,158.58,158.2,158.58,65300.0,117.457,117.6945,117.4125,117.6945,65300.0
2014-07-02 13:00:00,158.58,158.74,158.49,158.7,34500.0,117.6945,117.8132,117.6277,117.7836,34500.0
2014-07-02 13:30:00,158.74,158.84,158.65,158.76,50000.0,117.8132,117.8875,117.7464,117.8281,50000.0
2014-07-02 14:00:00,158.74,158.76,158.64,158.7,41600.0,117.8132,117.8281,117.739,117.7836,41600.0
2014-07-02 14:30:00,158.71,158.83,158.7,158.73,43100.0,117.791,117.88,117.7836,117.8058,43100.0
2014-07-02 15:00:00,158.74,158.78,158.62,158.7,66300.0,117.8132,117.8429,117.7242,117.7836,66300.0
2014-07-02 15:30:00,158.72,159.0,158.71,158.98,168300.0,117.7984,118.0062,117.791,117.9914,168300.0
2014-07-03 09:30:00,159.8,160.38,159.11,160.02,114300.0,118.5999,119.0304,118.0878,118.7632,114300.0
2014-07-03 10:00:00,160.0,160.26,159.71,159.72,72200.0,118.7484,118.9413,118.5331,118.5406,72200.0
2014-07-03 10:30:00,159.72,159.95,159.62,159.68,36300.0,118.5406,118.7113,118.4664,118.5109,36300.0
2014-07-03 11:00:00,159.68,160.03,159.68,160.0,40400.0,118.5109,118.7706,118.5109,118.7484,40400.0
2014-07-03 11:30:00,160.02,160.11,159.95,160.02,31100.0,118.7632,118.83,118.7113,118.7632,31100.0
2014-07-03 12:00:00,160.02,160.13,159.87,159.98,45500.0,118.7632,118.8449,118.6519,118.7335,45500.0
2014-07-03 12:30:00,159.96,160.0,159.7,159.82,83400.0,118.7187,118.7484,118.5257,118.6148,83400.0
2014-07-07 09:30:00,159.25,159.71,157.77,157.79,140700.0,118.1917,118.5331,117.0933,117.1082,140700.0
2014-07-07 10:00:00,157.79,158.15,157.71,158.07,62600.0,117.1082,117.3754,117.0488,117.316,62600.0
2014-07-07 10:30:00,158.06,158.39,157.91,158.12,62000.0,117.3086,117.5535,117.1972,117.3531,62000.0
2014-07-07 11:00:00,158.09,158.38,158.0,158.2,33400.0,117.3308,117.5461,117.264,117.4125,33400.0
2014-07-07 11:30:00,158.23,158.41,158.04,158.39,39000.0,117.4347,117.5683,117.2937,117.5535,39000.0
2014-07-07 12:00:00,158.41,158.73,158.39,158.55,33800.0,117.5683,117.8058,117.5535,117.6722,33800.0
2014-07-07 12:30:00,158.55,158.58,158.29,158.33,25800.0,117.6722,117.6945,117.4793,117.5089,25800.0
2014-07-07 13:00:00,158.35,158.37,158.23,158.34,18000.0,117.5238,117.5386,117.4347,117.5164,18000.0
2014-07-07 13:30:00,158.33,158.44,158.12,158.4,42000.0,117.5089,117.5906,117.3531,117.5609,42000.0
2014-07-07 14:00:00,158.41,158.67,158.36,158.42,46700.0,117.5683,117.7613,117.5312,117.5757,46700.0
2014-07-07 14:30:00,158.44,158.45,158.2,158.28,28000.0,117.5906,117.598,117.4125,117.4718,28000.0
2014-07-07 15:00:00,158.27,158.34,158.15,158.2,41700.0,117.4644,117.5164,117.3754,117.4125,41700.0
2014-07-07 15:30:00,158.2,158.3,158.01,158.29,131900.0,117.4125,117.4867,117.2714,117.4793,131900.0
2014-07-08 09:30:00,158.44,158.44,157.51,157.81,65500.0,117.5906,117.5906,116.9004,117.123,65500.0
2014-07-08 10:00:00,157.77,157.83,157.2,157.32,58600.0,117.0933,117.1379,116.6703,116.7593,58600.0
2014-07-08 10:30:00,157.28,157.5,157.11,157.43,44500.0,116.7297,116.8929,116.6035,116.841,44500.0
2014-07-08 11:00:00,157.44,157.46,157.17,157.22,76800.0,116.8484,116.8633,116.648,116.6851,76800.0
2014-07-08 11:30:00,157.19,157.33,157.09,157.24,53600.0,116.6629,116.7668,116.5886,116.7,53600.0
2014-07-08 12:00:00,157.22,157.3,156.96,157.2,43800.0,116.6851,116.7445,116.4922,116.6703,43800.0
2014-07-08 12:30:00,157.19,157.32,157.07,157.28,23800.0,116.6629,116.7593,116.5738,116.7297,23800.0
2014-07-08 13:00:00,157.28,157.62,157.17,157.5,26000.0,116.7297,116.982,116.648,116.8929,26000.0
2014-07-08 13:30:00,157.51,157.68,157.4,157.64,36600.0,116.9004,117.0265,116.8187,116.9968,36600.0
2014-07-08 14:00:00,157.65,157.65,157.27,157.32,27400.0,117.0043,117.0043,116.7222,116.7593,27400.0
2014-07-08 14:30:00,157.35,157.45,157.24,157.26,30600.0,116.7816,116.8558,116.7,116.7148,30600.0
2014-07-08 15:00:00,157.26,157.44,157.09,157.36,51800.0,116.7148,116.8484,116.5886,116.789,51800.0
2014-07-08 15:30:00,157.33,157.4,157.1,157.24,106400.0,116.7668,116.8187,116.5961,116.7,106400.0
2014-07-09 09:30:00,158.12,158.73,157.7,157.87,70300.0,117.3531,117.8058,117.0414,117.1675,70300.0
2014-07-09 10:00:00,157.91,158.1,157.7,157.75,63800.0,117.1972,117.3382,117.0414,117.0785,63800.0
2014-07-09 10:30:00,157.79,157.99,157.55,157.55,24500.0,117.1082,117.2566,116.93,116.93,24500.0
2014-07-09 11:00:00,157.57,157.82,157.43,157.79,32600.0,116.9449,117.1304,116.841,117.1082,32600.0
2014-07-09 11:30:00,157.79,157.94,157.68,157.86,21800.0,117.1082,117.2195,117.0265,117.1601,21800.0
2014-07-09 12:00:00,157.82,158.04,157.73,158.03,22700.0,117.1304,117.2937,117.0636,117.2863,22700.0
2014-07-09 12:30:00,158.06,158.17,157.91,157.94,31300.0,117.3086,117.3902,117.1972,117.2195,31300.0
2014-07-09 13:00:00,157.94,157.99,157.66,157.68,31900.0,117.2195,117.2566,117.0117,117.0265,31900.0
2014-07-09 13:30:00,157.68,157.86,157.66,157.82,24900.0,117.0265,117.1601,117.0117,117.1304,24900.0
2014-07-09 14:00:00,157.85,157.86,157.49,157.82,33400.0,117.1527,117.1601,116.8855,117.1304,33400.0
2014-07-09 14:30:00,157.79,157.93,157.71,157.86,37600.0,117.1082,117.2121,117.0488,117.1601,37600.0
2014-07-09 15:00:00,157.88,157.89,157.67,157.76,50800.0,117.175,117.1824,117.0191,117.0859,50800.0
2014-07-09 15:30:00,157.75,157.92,157.59,157.9,116200.0,117.0785,117.2047,116.9597,117.1898,116200.0
2014-07-10 09:30:00,156.23,157.65,156.23,157.45,84200.0,115.9504,117.0043,115.9504,116.8558,84200.0
2014-07-10 10:00:00,157.29,158.1,157.29,157.83,50600.0,116.7371,117.3382,116.7371,117.1379,50600.0
2014-07-10 10:30:00,157.79,158.25,157.5,158.21,41900.0,117.1082,117.4496,116.8929,117.4199,41900.0
2014-07-10 11:00:00,158.2,158.29,157.95,158.08,28500.0,117.4125,117.4793,117.2269,117.3234,28500.0
2014-07-10 11:30:00,158.08,158.41,158.01,158.41,29900.0,117.3234,117.5683,117.2714,117.5683,29900.0
2014-07-10 12:00:00,158.4,158.81,158.23,158.75,38700.0,117.5609,117.8652,117.4347,117.8207,38700.0
2014-07-10 12:30:00,158.73,158.77,158.58,158.71,19800.0,117.8058,117.8355,117.6945,117.791,19800.0
2014-07-10 13:00:00,158.7,158.97,158.61,158.84,42000.0,117.7836,117.9839,117.7168,117.8875,42000.0
2014-07-10 13:30:00,158.84,159.04,158.54,158.64,28300.0,117.8875,118.0359,117.6648,117.739,28300.0
2014-07-10 14:00:00,158.6,158.8,158.6,158.75,23800.0,117.7093,117.8578,117.7093,117.8207,23800.0
2014-07-10 14:30:00,158.78,158.79,158.22,158.26,42200.0,117.8429,117.8503,117.4273,117.457,42200.0
2014-07-10 15:00:00,158.24,158.47,158.08,158.47,48800.0,117.4421,117.6128,117.3234,117.6128,48800.0
2014-07-10 15:30:00,158.43,158.54,158.12,158.17,103000.0,117.5832,117.6648,117.3531,117.3902,103000.0
2014-07-11 09:30:00,158.13,159.03,157.93,158.71,68600.0,117.3605,118.0285,117.2121,117.791,68600.0
2014-07-11 10:00:00,158.82,159.95,158.69,159.79,72300.0,117.8726,118.7113,117.7761,118.5925,72300.0
2014-07-11 10:30:00,159.85,159.86,158.98,159.15,73500.0,118.6371,118.6445,117.9914,118.1175,73500.0
2014-07-11 11:00:00,159.17,159.81,158.91,159.81,70700.0,118.1324,118.6074,117.9394,118.6074,70700.0
2014-07-11 11:30:00,159.78,160.12,159.73,159.97,84500.0,118.5851,118.8374,118.548,118.7261,84500.0
2014-07-11 12:00:00,159.98,160.18,159.66,159.81,43500.0,118.7335,118.882,118.496,118.6074,43500.0
2014-07-11 12:30:00,159.84,159.86,159.53,159.63,31300.0,118.6296,118.6445,118.3996,118.4738,31300.0
2014-07-11 13:00:00,159.6,159.88,159.59,159.81,53100.0,118.4515,118.6593,118.4441,118.6074,53100.0
2014-07-11 13:30:00,159.8,160.0,159.7,159.91,32700.0,118.5999,118.7484,118.5257,118.6816,32700.0
2014-07-11 14:00:00,159.91,160.18,159.78,160.14,37800.0,118.6816,118.882,118.5851,118.8523,37800.0
2014-07-11 14:30:00,160.14,160.34,160.11,160.26,57100.0,118.8523,119.0007,118.83,118.9413,57100.0
2014-07-11 15:00:00,160.26,160.62,160.17,160.6,75800.0,118.9413,119.2085,118.8746,119.1937,75800.0
2014-07-11 15:30:00,160.6,160.6,160.18,160.31,113300.0,119.1937,119.1937,118.882,118.9785,113300.0
2014-07-14 09:30:00,160.78,161.4,160.5,160.89,69200.0,119.3273,119.7874,119.1195,119.4089,69200.0
2014-07-14 10:00:00,160.83,161.38,160.8,161.31,41800.0,119.3644,119.7726,119.3421,119.7206,41800.0
2014-07-14 10:30:00,161.3,161.55,161.16,161.5,44200.0,119.7132,119.8988,119.6093,119.8616,44200.0
2014-07-14 11:00:00,161.53,161.79,161.42,161.47,43700.0,119.8839,120.0769,119.8023,119.8394,43700.0
2014-07-14 11:30:00,161.45,161.55,161.2,161.22,27500.0,119.8245,119.8988,119.639,119.6538,27500.0
2014-07-14 12:00:00,161.23,161.28,161.06,161.08,30600.0,119.6613,119.6984,119.5351,119.5499,30600.0
2014-07-14 12:30:00,161.06,161.42,161.06,161.35,23200.0,119.5351,119.8023,119.5351,119.7503,23200.0
2014-07-14 13:00:00,161.31,161.52,161.21,161.51,41300.0,119.7206,119.8765,119.6464,119.8691,41300.0
2014-07-14 13:30:00,161.51,161.62,161.44,161.45,37900.0,119.8691,119.9507,119.8171,119.8245,37900.0
2014-07-14 14:00:00,161.48,161.86,161.47,161.76,33500.0,119.8468,120.1288,119.8394,120.0546,33500.0
2014-07-14 14:30:00,161.79,161.85,161.67,161.81,34800.0,120.0769,120.1214,119.9878,120.0917,34800.0
2014-07-14 15:00:00,161.8,161.85,161.63,161.65,52100.0,120.0843,120.1214,119.9581,119.973,52100.0
2014-07-14 15:30:00,161.65,161.98,161.58,161.84,260700.0,119.973,120.2179,119.921,120.114,260700.0
2014-07-15 09:30:00,161.73,163.49,161.73,162.52,127300.0,120.0323,121.3386,120.0323,120.6187,127300.0
2014-07-15 10:00:00,162.52,162.83,162.05,162.39,60800.0,120.6187,120.8487,120.2698,120.5222,60800.0
2014-07-15 10:30:00,162.4,162.48,161.47,161.7,65700.0,120.5296,120.589,119.8394,120.0101,65700.0
2014-07-15 11:00:00,161.75,162.46,161.67,162.33,53800.0,120.0472,120.5741,119.9878,120.4777,53800.0
2014-07-15 11:30:00,162.29,162.31,161.67,161.75,53000.0,120.448,120.4628,119.9878,120.0472,53000.0
2014-07-15 12:00:00,161.8,162.18,161.56,162.12,43900.0,120.0843,120.3663,119.9062,120.3218,43900.0
2014-07-15 12:30:00,162.08,162.35,162.08,162.25,41800.0,120.2921,120.4925,120.2921,120.4183,41800.0
2014-07-15 13:00:00,162.24,162.73,162.02,162.58,35800.0,120.4109,120.7745,120.2476,120.6632,35800.0
2014-07-15 13:30:00,162.61,162.95,162.56,162.8,68500.0,120.6855,120.9378,120.6484,120.8265,68500.0
2014-07-15 14:00:00,162.78,162.96,162.63,162.7,141500.0,120.8116,120.9452,120.7003,120.7523,141500.0
2014-07-15 14:30:00,162.67,162.86,162.5,162.83,54400.0,120.73,120.871,120.6038,120.8487,54400.0
2014-07-15 15:00:00,162.8,162.87,162.65,162.81,65900.0,120.8265,120.8784,120.7152,120.8339,65900.0
2014-07-15 15:30:00,162.79,162.8,162.48,162.64,149200.0,120.8191,120.8265,120.589,120.7077,149200.0
2014-07-16 09:30:00,163.08,163.46,161.27,161.66,74300.0,121.0343,121.3163,119.6909,119.9804,74300.0
2014-07-16 10:00:00,161.7,161.8,161.37,161.53,58400.0,120.0101,120.0843,119.7652,119.8839,58400.0
2014-07-16 10:30:00,161.47,161.63,161.35,161.51,39200.0,119.8394,119.9581,119.7503,119.8691,39200.0
2014-07-16 11:00:00,161.45,161.47,161.24,161.4,26700.0,119.8245,119.8394,119.6687,119.7874,26700.0
2014-07-16 11:30:00,161.4,161.58,161.4,161.56,34900.0,119.7874,119.921,119.7874,119.9062,34900.0
2014-07-16 12:00:00,161.56,161.82,161.43,161.75,24500.0,119.9062,120.0991,119.8097,120.0472,24500.0
2014-07-16 12:30:00,161.77,161.93,161.72,161.78,29100.0,120.062,120.1808,120.0249,120.0695,29100.0
2014-07-16 13:00:00,161.77,161.81,161.21,161.32,94500.0,120.062,120.0917,119.6464,119.7281,94500.0
2014-07-16 13:30:00,161.3,161.49,161.15,161.49,39500.0,119.7132,119.8542,119.6019,119.8542,39500.0
2014-07-16 14:00:00,161.49,161.84,161.49,161.81,52400.0,119.8542,120.114,119.8542,120.0917,52400.0
2014-07-16 14:30:00,161.78,161.79,161.48,161.58,45800.0,120.0695,120.0769,119.8468,119.921,45800.0
2014-07-16 15:00:00,161.57,161.57,161.41,161.57,44300.0,119.9136,119.9136,119.7949,119.9136,44300.0
2014-07-16 15:30:00,161.57,161.59,161.43,161.55,107100.0,119.9136,119.9284,119.8097,119.8988,107100.0
2014-07-17 09:30:00,161.11,162.79,160.56,162.63,92800.0,119.5722,120.8191,119.164,120.7003,92800.0
2014-07-17 10:00:00,162.62,162.9,162.38,162.77,62400.0,120.6929,120.9007,120.5148,120.8042,62400.0
2014-07-17 10:30:00,162.81,163.07,162.77,162.91,86000.0,120.8339,121.0269,120.8042,120.9081,86000.0
2014-07-17 11:00:00,162.94,163.05,162.86,162.93,104000.0,120.9304,121.012,120.871,120.923,104000.0
2014-07-17 11:30:00,162.96,163.2,162.85,162.85,120100.0,120.9452,121.1233,120.8636,120.8636,120100.0
2014-07-17 12:00:00,162.84,162.92,162.46,162.56,32700.0,120.8562,120.9155,120.5741,120.6484,32700.0
2014-07-17 12:30:00,162.55,162.75,162.35,162.53,33700.0,120.6409,120.7894,120.4925,120.6261,33700.0
2014-07-17 13:00:00,162.53,162.87,162.49,162.49,19400.0,120.6261,120.8784,120.5964,120.5964,19400.0
2014-07-17 13:30:00,162.56,162.6,162.27,162.48,38500.0,120.6484,120.678,120.4331,120.589,38500.0
2014-07-17 14:00:00,162.45,162.45,161.91,162.03,31100.0,120.5667,120.5667,120.1659,120.255,31100.0
2014-07-17 14:30:00,162.08,162.27,162.03,162.21,33900.0,120.2921,120.4331,120.255,120.3886,33900.0
2014-07-17 15:00:00,162.21,162.21,161.29,161.29,41400.0,120.3886,120.3886,119.7058,119.7058,41400.0
2014-07-17 15:30:00,161.32,161.66,161.06,161.35,214100.0,119.7281,119.9804,119.5351,119.7503,214100.0
2014-07-18 09:30:00,161.82,162.54,161.43,161.95,171500.0,120.0991,120.6335,119.8097,120.1956,171500.0
2014-07-18 10:00:00,161.86,162.05,161.6,161.8,49600.0,120.1288,120.2698,119.9359,120.0843,49600.0
2014-07-18 10:30:00,161.78,161.91,161.06,161.66,65800.0,120.0695,120.1659,119.5351,119.9804,65800.0
2014-07-18 11:00:00,161.72,162.02,161.68,161.86,53000.0,120.0249,120.2476,119.9952,120.1288,53000.0
2014-07-18 11:30:00,161.85,162.01,161.74,161.95,54000.0,120.1214,120.2402,120.0398,120.1956,54000.0
2014-07-18 12:00:00,161.96,162.48,161.92,162.35,34200.0,120.203,120.589,120.1734,120.4925,34200.0
2014-07-18 12:30:00,162.38,162.47,162.24,162.46,24600.0,120.5148,120.5816,120.4109,120.5741,24600.0
2014-07-18 13:00:00,162.44,162.44,161.95,161.95,18500.0,120.5593,120.5593,120.1956,120.1956,18500.0
2014-07-18 13:30:00,161.89,162.04,161.75,161.91,36200.0,120.1511,120.2624,120.0472,120.1659,36200.0
2014-07-18 14:00:00,161.91,161.97,161.71,161.87,49000.0,120.1659,120.2105,120.0175,120.1363,49000.0
2014-07-18 14:30:00,161.85,162.24,161.85,162.15,42800.0,120.1214,120.4109,120.1214,120.3441,42800.0
2014-07-18 15:00:00,162.13,162.51,162.1,162.29,39400.0,120.3292,120.6112,120.307,120.448,39400.0
2014-07-18 15:30:00,162.25,162.47,162.15,162.44,119100.0,120.4183,120.5816,120.3441,120.5593,119100.0
2014-07-21 09:30:00,162.0,162.84,161.19,162.15,85000.0,120.2327,120.8562,119.6316,120.3441,85000.0
2014-07-21 10:00:00,162.16,162.59,161.95,162.43,63700.0,120.3515,120.6706,120.1956,120.5519,63700.0
2014-07-21 10:30:00,162.39,162.4,161.72,162.12,41300.0,120.5222,120.5296,120.0249,120.3218,41300.0
2014-07-21 11:00:00,162.02,163.0,161.89,162.86,67300.0,120.2476,120.9749,120.1511,120.871,67300.0
2014-07-21 11:30:00,162.84,163.18,162.76,163.13,57300.0,120.8562,121.1085,120.7968,121.0714,57300.0
2014-07-21 12:00:00,163.12,163.27,162.99,163.03,37000.0,121.064,121.1753,120.9675,120.9972,37000.0
2014-07-21 12:30:00,163.02,163.03,162.54,162.7,40300.0,120.9898,120.9972,120.6335,120.7523,40300.0
2014-07-21 13:00:00,162.71,163.09,162.71,162.95,66700.0,120.7597,121.0417,120.7597,120.9378,66700.0
2014-07-21 13:30:00,162.96,163.56,162.9,163.55,74600.0,120.9452,121.3905,120.9007,121.3831,74600.0
2014-07-21 14:00:00,163.56,163.67,163.33,163.39,51200.0,121.3905,121.4722,121.2198,121.2644,51200.0
2014-07-21 14:30:00,163.32,163.38,163.03,163.12,61000.0,121.2124,121.2569,120.9972,121.064,61000.0
2014-07-21 15:00:00,163.09,163.29,163.07,163.15,73100.0,121.0417,121.1901,121.0269,121.0862,73100.0
2014-07-21 15:30:00,163.14,163.25,162.94,163.0,187700.0,121.0788,121.1605,120.9304,120.9749,187700.0
2014-07-22 09:30:00,164.5,167.27,164.39,166.12,369300.0,122.0882,124.144,122.0065,123.2905,369300.0
2014-07-22 10:00:00,166.21,167.1,165.81,166.42,179700.0,123.3573,124.0178,123.0604,123.5132,179700.0
2014-07-22 10:30:00,166.4,166.77,166.01,166.35,131100.0,123.4983,123.7729,123.2089,123.4612,131100.0
2014-07-22 11:00:00,166.33,166.65,166.22,166.39,75100.0,123.4464,123.6839,123.3647,123.4909,75100.0
2014-07-22 11:30:00,166.39,166.74,166.1,166.71,103000.0,123.4909,123.7507,123.2757,123.7284,103000.0
2014-07-22 12:00:00,166.73,167.6,166.73,167.51,125100.0,123.7432,124.3889,123.7432,124.3221,125100.0
2014-07-22 12:30:00,167.51,168.03,167.49,167.61,111100.0,124.3221,124.7081,124.3073,124.3964,111100.0
2014-07-22 13:00:00,167.61,167.69,167.1,167.29,154200.0,124.3964,124.4557,124.0178,124.1589,154200.0
2014-07-22 13:30:00,167.3,167.47,166.87,167.08,71100.0,124.1663,124.2924,123.8471,124.003,71100.0
2014-07-22 14:00:00,167.11,167.21,166.91,167.13,68600.0,124.0253,124.0995,123.8768,124.0401,68600.0
2014-07-22 14:30:00,167.13,167.32,166.98,167.18,74100.0,124.0401,124.1811,123.9288,124.0772,74100.0
2014-07-22 15:00:00,167.18,168.0,167.14,168.0,104700.0,124.0772,124.6858,124.0475,124.6858,104700.0
2014-07-22 15:30:00,168.02,168.18,167.66,167.85,272000.0,124.7006,124.8194,124.4335,124.5745,272000.0
2014-07-23 09:30:00,167.76,168.75,167.26,168.07,131800.0,124.5077,125.2424,124.1366,124.7378,131800.0
2014-07-23 10:00:00,168.03,168.63,167.71,168.49,127500.0,124.7081,125.1534,124.4706,125.0495,127500.0
2014-07-23 10:30:00,168.52,169.21,168.24,168.3,166400.0,125.0717,125.5838,124.8639,124.9085,166400.0
2014-07-23 11:00:00,168.29,168.49,168.0,168.03,58800.0,124.901,125.0495,124.6858,124.7081,58800.0
2014-07-23 11:30:00,168.04,168.15,167.73,167.73,57200.0,124.7155,124.7971,124.4854,124.4854,57200.0
2014-07-23 12:00:00,167.77,167.9,167.5,167.51,55700.0,124.5151,124.6116,124.3147,124.3221,55700.0
2014-07-23 12:30:00,167.54,167.67,167.22,167.45,48900.0,124.3444,124.4409,124.1069,124.2776,48900.0
2014-07-23 13:00:00,167.49,167.91,167.49,167.85,59600.0,124.3073,124.619,124.3073,124.5745,59600.0
2014-07-23 13:30:00,167.85,168.22,167.81,168.22,62200.0,124.5745,124.8491,124.5448,124.8491,62200.0
2014-07-23 14:00:00,168.21,168.67,168.2,168.54,125200.0,124.8417,125.1831,124.8342,125.0866,125200.0
2014-07-23 14:30:00,168.55,168.74,168.23,168.25,79200.0,125.094,125.235,124.8565,124.8713,79200.0
2014-07-23 15:00:00,168.24,168.26,167.78,167.81,66800.0,124.8639,124.8788,124.5225,124.5448,66800.0
2014-07-23 15:30:00,167.81,168.25,167.8,168.07,208400.0,124.5448,124.8713,124.5374,124.7378,208400.0
2014-07-24 09:30:00,168.53,168.86,167.82,168.24,94500.0,125.0792,125.3241,124.5522,124.8639,94500.0
2014-07-24 10:00:00,168.31,168.53,168.08,168.37,88500.0,124.9159,125.0792,124.7452,124.9604,88500.0
2014-07-24 10:30:00,168.41,168.41,168.0,168.13,49200.0,124.9901,124.9901,124.6858,124.7823,49200.0
2014-07-24 11:00:00,168.14,168.47,168.03,168.38,76200.0,124.7897,125.0346,124.7081,124.9678,76200.0
2014-07-24 11:30:00,168.37,168.61,168.21,168.29,46700.0,124.9604,125.1385,124.8417,124.901,46700.0
2014-07-24 12:00:00,168.3,168.84,168.29,168.84,80400.0,124.9085,125.3092,124.901,125.3092,80400.0
2014-07-24 12:30:00,168.84,169.0,168.76,168.84,52300.0,125.3092,125.428,125.2499,125.3092,52300.0
2014-07-24 13:00:00,168.85,169.31,168.74,169.31,98800.0,125.3167,125.6581,125.235,125.6581,98800.0
2014-07-24 13:30:00,169.28,169.6,169.21,169.48,61100.0,125.6358,125.8733,125.5838,125.7842,61100.0
2014-07-24 14:00:00,169.46,169.69,169.4,169.69,76400.0,125.7694,125.9401,125.7248,125.9401,76400.0
2014-07-24 14:30:00,169.68,169.76,169.32,169.41,90100.0,125.9327,125.992,125.6655,125.7323,90100.0
2014-07-24 15:00:00,169.43,169.67,169.34,169.61,106700.0,125.7471,125.9252,125.6803,125.8807,106700.0
2014-07-24 15:30:00,169.61,170.12,169.6,169.97,316700.0,125.8807,126.2592,125.8733,126.1479,316700.0
2014-07-25 09:30:00,169.33,170.09,169.19,169.95,120700.0,125.6729,126.237,125.569,126.133,120700.0
2014-07-25 10:00:00,169.98,170.39,169.78,170.13,76000.0,126.1553,126.4596,126.0069,126.2666,76000.0
2014-07-25 10:30:00,170.14,170.69,170.07,170.47,74600.0,126.2741,126.6823,126.2221,126.519,74600.0
2014-07-25 11:00:00,170.47,170.54,169.99,170.12,129600.0,126.519,126.5709,126.1627,126.2592,129600.0
2014-07-25 11:30:00,170.1,170.63,170.0,170.49,109200.0,126.2444,126.6377,126.1702,126.5338,109200.0
2014-07-25 12:00:00,170.44,170.51,170.06,170.1,209400.0,126.4967,126.5487,126.2147,126.2444,209400.0
2014-07-25 12:30:00,170.1,170.35,169.93,170.0,170000.0,126.2444,126.4299,126.1182,126.1702,170000.0
2014-07-25 13:00:00,170.0,170.11,169.81,169.92,132500.0,126.1702,126.2518,126.0291,126.1108,132500.0
2014-07-25 13:30:00,169.92,170.01,169.75,169.85,165300.0,126.1108,126.1776,125.9846,126.0588,165300.0
2014-07-25 14:00:00,169.84,170.1,169.51,170.01,159900.0,126.0514,126.2444,125.8065,126.1776,159900.0
2014-07-25 14:30:00,170.02,170.09,169.7,169.78,74200.0,126.185,126.237,125.9475,126.0069,74200.0
2014-07-25 15:00:00,169.8,170.04,169.67,169.81,104400.0,126.0217,126.1998,125.9252,126.0291,104400.0
2014-07-25 15:30:00,169.83,170.07,169.6,170.05,244000.0,126.044,126.2221,125.8733,126.2073,244000.0
2014-07-28 09:30:00,169.99,170.57,168.3,169.03,147200.0,126.1627,126.5932,124.9085,125.4502,147200.0
2014-07-28 10:00:00,169.01,169.51,168.69,169.42,268500.0,125.4354,125.8065,125.1979,125.7397,268500.0
2014-07-28 10:30:00,169.43,169.43,168.89,169.01,74800.0,125.7471,125.7471,125.3463,125.4354,74800.0
2014-07-28 11:00:00,169.03,169.22,168.72,168.98,69600.0,125.4502,125.5913,125.2202,125.4131,69600.0
2014-07-28 11:30:00,168.94,169.42,168.71,169.4,49400.0,125.3834,125.7397,125.2127,125.7248,49400.0
2014-07-28 12:00:00,169.38,169.53,169.2,169.2,43600.0,125.71,125.8213,125.5764,125.5764,43600.0
2014-07-28 12:30:00,169.2,169.4,169.17,169.33,38900.0,125.5764,125.7248,125.5541,125.6729,38900.0
2014-07-28 13:00:00,169.27,169.89,169.19,169.73,62100.0,125.6284,126.0885,125.569,125.9698,62100.0
2014-07-28 13:30:00,169.75,170.21,169.75,170.1,111800.0,125.9846,126.326,125.9846,126.2444,111800.0
2014-07-28 14:00:00,170.13,170.27,170.0,170.1,85300.0,126.2666,126.3705,126.1702,126.2444,85300.0
2014-07-28 14:30:00,170.1,170.32,170.01,170.26,190500.0,126.2444,126.4077,126.1776,126.3631,190500.0
2014-07-28 15:00:00,170.26,170.4,170.21,170.25,87900.0,126.3631,126.467,126.326,126.3557,87900.0
2014-07-28 15:30:00,170.26,170.43,169.94,169.99,270300.0,126.3631,126.4893,126.1256,126.1627,270300.0
2014-07-29 09:30:00,170.5,170.5,169.58,170.13,128000.0,126.5412,126.5412,125.8584,126.2666,128000.0
2014-07-29 10:00:00,170.24,170.42,170.06,170.2,49300.0,126.3483,126.4819,126.2147,126.3186,49300.0
2014-07-29 10:30:00,170.17,170.31,170.0,170.0,41000.0,126.2963,126.4002,126.1702,126.1702,41000.0
2014-07-29 11:00:00,169.97,170.0,169.24,169.75,36300.0,126.1479,126.1702,125.6061,125.9846,36300.0
2014-07-29 11:30:00,169.72,169.85,169.48,169.85,48000.0,125.9623,126.0588,125.7842,126.0588,48000.0
2014-07-29 12:00:00,169.84,170.19,169.71,170.15,29400.0,126.0514,126.3112,125.9549,126.2815,29400.0
2014-07-29 12:30:00,170.18,170.57,170.13,170.54,39300.0,126.3037,126.5932,126.2666,126.5709,39300.0
2014-07-29 13:00:00,170.55,170.66,170.34,170.44,32700.0,126.5784,126.66,126.4225,126.4967,32700.0
2014-07-29 13:30:00,170.41,170.58,170.29,170.56,21000.0,126.4744,126.6006,126.3854,126.5858,21000.0
2014-07-29 14:00:00,170.56,170.61,170.01,170.22,35300.0,126.5858,126.6229,126.1776,126.3334,35300.0
2014-07-29 14:30:00,170.23,170.3,169.99,170.04,30300.0,126.3409,126.3928,126.1627,126.1998,30300.0
2014-07-29 15:00:00,170.0,170.09,169.65,169.67,74400.0,126.1702,126.237,125.9104,125.9252,74400.0
2014-07-29 15:30:00,169.68,169.79,169.34,169.36,175300.0,125.9327,126.0143,125.6803,125.6952,175300.0
2014-07-30 09:30:00,170.24,170.49,169.35,169.46,80500.0,126.3483,126.5338,125.6877,125.7694,80500.0
2014-07-30 10:00:00,169.41,169.73,168.84,169.2,65500.0,125.7323,125.9698,125.3092,125.5764,65500.0
2014-07-30 10:30:00,169.22,169.53,168.98,169.26,71100.0,125.5913,125.8213,125.4131,125.6209,71100.0
2014-07-30 11:00:00,169.26,170.3,168.89,169.99,56600.0,125.6209,126.3928,125.3463,126.1627,56600.0
2014-07-30 11:30:00,169.99,170.09,169.17,169.27,29000.0,126.1627,126.237,125.5541,125.6284,29000.0
2014-07-30 12:00:00,169.28,169.9,169.2,169.68,37900.0,125.6358,126.0959,125.5764,125.9327,37900.0
2014-07-30 12:30:00,169.71,170.07,169.64,170.04,26200.0,125.9549,126.2221,125.903,126.1998,26200.0
2014-07-30 13:00:00,169.99,169.99,169.41,169.6,28000.0,126.1627,126.1627,125.7323,125.8733,28000.0
2014-07-30 13:30:00,169.55,170.17,169.51,170.13,51300.0,125.8362,126.2963,125.8065,126.2666,51300.0
2014-07-30 14:00:00,170.03,171.36,169.59,170.94,112900.0,126.1924,127.1795,125.8659,126.8678,112900.0
2014-07-30 14:30:00,170.93,170.99,170.28,170.4,64700.0,126.8604,126.9049,126.378,126.467,64700.0
2014-07-30 15:00:00,170.37,170.37,169.99,170.17,78700.0,126.4448,126.4448,126.1627,126.2963,78700.0
2014-07-30 15:30:00,170.16,170.58,170.16,170.2,108800.0,126.2889,126.6006,126.2889,126.3186,108800.0
2014-07-31 09:30:00,169.08,169.24,168.14,168.59,137900.0,125.4874,125.6061,124.7897,125.1237,137900.0
2014-07-31 10:00:00,168.59,168.64,167.88,168.14,131000.0,125.1237,125.1608,124.5967,124.7897,131000.0
2014-07-31 10:30:00,168.12,168.25,167.31,167.31,131500.0,124.7749,124.8713,124.1737,124.1737,131500.0
2014-07-31 11:00:00,167.3,167.99,167.28,167.69,186900.0,124.1663,124.6784,124.1514,124.4557,186900.0
2014-07-31 11:30:00,167.68,167.9,167.25,167.27,96000.0,124.4483,124.6116,124.1292,124.144,96000.0
2014-07-31 12:00:00,167.32,167.61,167.02,167.15,89200.0,124.1811,124.3964,123.9585,124.0549,89200.0
2014-07-31 12:30:00,167.16,168.0,167.09,167.84,52200.0,124.0624,124.6858,124.0104,124.5671,52200.0
2014-07-31 13:00:00,167.87,168.14,167.64,167.87,46600.0,124.5893,124.7897,124.4186,124.5893,46600.0
2014-07-31 13:30:00,167.88,168.22,167.59,167.85,60300.0,124.5967,124.8491,124.3815,124.5745,60300.0
2014-07-31 14:00:00,167.83,167.98,167.7,167.93,68800.0,124.5596,124.671,124.4631,124.6338,68800.0
2014-07-31 14:30:00,167.97,167.97,167.3,167.39,94400.0,124.6635,124.6635,124.1663,124.2331,94400.0
2014-07-31 15:00:00,167.39,167.54,167.11,167.26,91300.0,124.2331,124.3444,124.0253,124.1366,91300.0
2014-07-31 15:30:00,167.25,167.44,166.97,166.97,241100.0,124.1292,124.2702,123.9214,123.9214,241100.0
2014-08-01 09:30:00,166.72,168.12,166.19,167.87,93500.0,123.7358,124.7749,123.3425,124.5893,93500.0
2014-08-01 10:00:00,167.96,168.44,167.61,168.3,72500.0,124.6561,125.0124,124.3964,124.9085,72500.0
2014-08-01 10:30:00,168.25,168.77,167.76,167.89,93500.0,124.8713,125.2573,124.5077,124.6042,93500.0
2014-08-01 11:00:00,167.87,168.02,167.6,167.74,73200.0,124.5893,124.7006,124.3889,124.4928,73200.0
2014-08-01 11:30:00,167.84,167.88,166.71,166.83,58200.0,124.5671,124.5967,123.7284,123.8175,58200.0
2014-08-01 12:00:00,166.88,167.61,166.88,167.25,97200.0,123.8546,124.3964,123.8546,124.1292,97200.0
2014-08-01 12:30:00,167.27,167.5,167.11,167.36,71100.0,124.144,124.3147,124.0253,124.2108,71100.0
2014-08-01 13:00:00,167.36,167.45,167.02,167.39,116700.0,124.2108,124.2776,123.9585,124.2331,116700.0
2014-08-01 13:30:00,167.39,167.63,167.24,167.63,110500.0,124.2331,124.4112,124.1217,124.4112,110500.0
2014-08-01 14:00:00,167.54,167.71,167.34,167.47,53200.0,124.3444,124.4706,124.196,124.2924,53200.0
2014-08-01 14:30:00,167.48,167.72,167.38,167.47,48000.0,124.2999,124.478,124.2257,124.2924,48000.0
2014-08-01 15:00:00,167.41,167.64,167.34,167.45,68400.0,124.2479,124.4186,124.196,124.2776,68400.0
2014-08-01 15:30:00,167.48,167.59,166.99,167.12,169800.0,124.2999,124.3815,123.9362,124.0327,169800.0
2014-08-04 09:30:00,167.56,168.58,167.21,168.37,118400.0,124.3592,125.1163,124.0995,124.9604,118400.0
2014-08-04 10:00:00,168.38,168.38,167.43,167.57,61400.0,124.9678,124.9678,124.2628,124.3667,61400.0
2014-08-04 10:30:00,167.56,167.72,167.03,167.26,83400.0,124.3592,124.478,123.9659,124.1366,83400.0
2014-08-04 11:00:00,167.22,167.82,167.19,167.73,56400.0,124.1069,124.5522,124.0846,124.4854,56400.0
2014-08-04 11:30:00,167.72,167.76,167.46,167.58,69400.0,124.478,124.5077,124.285,124.3741,69400.0
2014-08-04 12:00:00,167.55,167.85,167.31,167.74,56500.0,124.3518,124.5745,124.1737,124.4928,56500.0
2014-08-04 12:30:00,167.79,167.83,167.46,167.55,27700.0,124.5299,124.5596,124.285,124.3518,27700.0
2014-08-04 13:00:00,167.55,167.7,167.47,167.55,38300.0,124.3518,124.4631,124.2924,124.3518,38300.0
2014-08-04 13:30:00,167.57,167.98,167.57,167.79,44400.0,124.3667,124.671,124.3667,124.5299,44400.0
2014-08-04 14:00:00,167.81,167.88,167.64,167.67,36200.0,124.5448,124.5967,124.4186,124.4409,36200.0
2014-08-04 14:30:00,167.7,168.37,167.7,168.32,40400.0,124.4631,124.9604,124.4631,124.9233,40400.0
2014-08-04 15:00:00,168.31,168.52,168.15,168.49,51700.0,124.9159,125.0717,124.7971,125.0495,51700.0
2014-08-04 15:30:00,168.49,168.52,168.14,168.29,139600.0,125.0495,125.0717,124.7897,124.901,139600.0
2014-08-05 09:30:00,167.79,168.27,167.24,167.71,254100.0,124.5299,124.8862,124.1217,124.4706,254100.0
2014-08-05 10:00:00,167.79,168.75,167.51,168.64,62100.0,124.5299,125.2424,124.3221,125.1608,62100.0
2014-08-05 10:30:00,168.72,169.08,168.63,168.72,40500.0,125.2202,125.4874,125.1534,125.2202,40500.0
2014-08-05 11:00:00,168.77,169.16,168.39,168.94,67000.0,125.2573,125.5467,124.9752,125.3834,67000.0
2014-08-05 11:30:00,168.95,169.16,168.8,168.89,25200.0,125.3909,125.5467,125.2795,125.3463,25200.0
2014-08-05 12:00:00,168.86,168.99,168.28,168.37,36700.0,125.3241,125.4206,124.8936,124.9604,36700.0
2014-08-05 12:30:00,168.4,168.58,168.15,168.47,45300.0,124.9827,125.1163,124.7971,125.0346,45300.0
2014-08-05 13:00:00,168.54,168.65,168.35,168.61,28900.0,125.0866,125.1682,124.9456,125.1385,28900.0
2014-08-05 13:30:00,168.61,168.63,167.25,167.4,53700.0,125.1385,125.1534,124.1292,124.2405,53700.0
2014-08-05 14:00:00,167.35,167.44,166.9,167.24,57400.0,124.2034,124.2702,123.8694,124.1217,57400.0
2014-08-05 14:30:00,167.19,167.5,167.06,167.06,49100.0,124.0846,124.3147,123.9882,123.9882,49100.0
2014-08-05 15:00:00,167.06,167.08,166.56,166.78,61800.0,123.9882,124.003,123.6171,123.7803,61800.0
2014-08-05 15:30:00,166.77,167.3,166.76,166.93,124500.0,123.7729,124.1663,123.7655,123.8917,124500.0
2014-08-06 09:30:00,166.08,166.08,163.54,163.74,173700.0,123.2608,123.2608,121.3757,121.5241,173700.0
2014-08-06 10:00:00,163.79,164.49,163.51,164.1,129600.0,121.5612,122.0808,121.3534,121.7913,129600.0
2014-08-06 10:30:00,164.18,164.28,163.61,164.27,107200.0,121.8507,121.9249,121.4276,121.9175,107200.0
2014-08-06 11:00:00,164.26,164.47,163.41,163.43,85100.0,121.9101,122.0659,121.2792,121.294,85100.0
2014-08-06 11:30:00,163.45,164.16,163.43,164.0,62400.0,121.3089,121.8358,121.294,121.7171,62400.0
2014-08-06 12:00:00,164.09,164.29,163.29,163.4,64300.0,121.7839,121.9323,121.1901,121.2718,64300.0
2014-08-06 12:30:00,163.35,163.93,163.33,163.37,47500.0,121.2347,121.6651,121.2198,121.2495,47500.0
2014-08-06 13:00:00,163.33,163.7,163.25,163.33,53800.0,121.2198,121.4944,121.1605,121.2198,53800.0
2014-08-06 13:30:00,163.37,163.62,162.87,162.96,66800.0,121.2495,121.4351,120.8784,120.9452,66800.0
2014-08-06 14:00:00,162.96,163.28,162.73,162.83,79500.0,120.9452,121.1827,120.7745,120.8487,79500.0
2014-08-06 14:30:00,162.84,163.21,162.71,162.99,69000.0,120.8562,121.1308,120.7597,120.9675,69000.0
2014-08-06 15:00:00,162.97,163.22,162.89,163.12,76100.0,120.9526,121.1382,120.8933,121.064,76100.0
2014-08-06 15:30:00,163.1,163.34,162.81,163.12,316600.0,121.0491,121.2273,120.8339,121.064,316600.0
2014-08-07 09:30:00,164.28,164.53,163.69,164.53,72700.0,121.9249,122.1104,121.487,122.1104,72700.0
2014-08-07 10:00:00,164.59,164.62,163.98,164.34,48000.0,122.155,122.1772,121.7022,121.9694,48000.0
2014-08-07 10:30:00,164.29,164.39,163.56,163.74,82800.0,121.9323,122.0065,121.3905,121.5241,82800.0
2014-08-07 11:00:00,163.71,164.01,163.37,163.79,80600.0,121.5019,121.7245,121.2495,121.5612,80600.0
2014-08-07 11:30:00,163.84,164.09,163.11,163.36,82900.0,121.5983,121.7839,121.0566,121.2421,82900.0
2014-08-07 12:00:00,163.37,163.71,163.05,163.27,53000.0,121.2495,121.5019,121.012,121.1753,53000.0
2014-08-07 12:30:00,163.25,163.3,162.85,163.15,32900.0,121.1605,121.1976,120.8636,121.0862,32900.0
2014-08-07 13:00:00,163.17,163.78,163.17,163.67,33200.0,121.1011,121.5538,121.1011,121.4722,33200.0
2014-08-07 13:30:00,163.7,163.75,163.48,163.51,33900.0,121.4944,121.5315,121.3312,121.3534,33900.0
2014-08-07 14:00:00,163.5,163.52,163.2,163.29,63600.0,121.346,121.3608,121.1233,121.1901,63600.0
2014-08-07 14:30:00,163.28,163.31,162.99,162.99,31700.0,121.1827,121.205,120.9675,120.9675,31700.0
2014-08-07 15:00:00,163.03,163.15,162.52,162.81,73500.0,120.9972,121.0862,120.6187,120.8339,73500.0
2014-08-07 15:30:00,162.83,163.15,162.68,162.94,109000.0,120.8487,121.0862,120.7374,120.9304,109000.0
2014-08-08 09:30:00,163.11,164.61,163.1,164.07,102700.0,121.0566,122.1698,121.0491,121.769,102700.0
2014-08-08 10:00:00,164.16,164.37,163.76,163.93,47600.0,121.8358,121.9917,121.539,121.6651,47600.0
2014-08-08 10:30:00,163.87,164.65,163.86,164.42,32100.0,121.6206,122.1995,121.6132,122.0288,32100.0
2014-08-08 11:00:00,164.38,164.76,164.25,164.45,30200.0,121.9991,122.2811,121.9026,122.0511,30200.0
2014-08-08 11:30:00,164.5,164.99,164.39,164.96,38300.0,122.0882,122.4518,122.0065,122.4296,38300.0
2014-08-08 12:00:00,164.95,165.15,164.91,164.94,26200.0,122.4222,122.5706,122.3925,122.4147,26200.0
2014-08-08 12:30:00,164.89,164.93,164.67,164.8,15800.0,122.3776,122.4073,122.2143,122.3108,15800.0
2014-08-08 13:00:00,164.82,165.86,164.78,165.82,30100.0,122.3257,123.0975,122.296,123.0679,30100.0
2014-08-08 13:30:00,165.82,166.19,165.53,165.94,130900.0,123.0679,123.3425,122.8526,123.1569,130900.0
2014-08-08 14:00:00,165.93,165.95,165.51,165.89,74900.0,123.1495,123.1643,122.8378,123.1198,74900.0
2014-08-08 14:30:00,165.87,166.02,165.65,165.65,70300.0,123.105,123.2163,122.9417,122.9417,70300.0
2014-08-08 15:00:00,165.65,165.72,165.51,165.71,72100.0,122.9417,122.9936,122.8378,122.9862,72100.0
2014-08-08 15:30:00,165.72,166.07,165.69,165.79,173000.0,122.9936,123.2534,122.9714,123.0456,173000.0
2014-08-11 09:30:00,166.86,166.93,166.0,166.63,94700.0,123.8397,123.8917,123.2014,123.669,94700.0
2014-08-11 10:00:00,166.66,166.76,166.43,166.53,59900.0,123.6913,123.7655,123.5206,123.5948,59900.0
2014-08-11 10:30:00,166.57,166.68,166.14,166.14,77600.0,123.6245,123.7061,123.3054,123.3054,77600.0
2014-08-11 11:00:00,166.2,166.63,166.18,166.45,46700.0,123.3499,123.669,123.335,123.5354,46700.0
2014-08-11 11:30:00,166.48,166.68,166.39,166.55,37100.0,123.5577,123.7061,123.4909,123.6096,37100.0
2014-08-11 12:00:00,166.58,166.84,166.4,166.79,22700.0,123.6319,123.8249,123.4983,123.7878,22700.0
2014-08-11 12:30:00,166.78,166.88,166.63,166.63,21300.0,123.7803,123.8546,123.669,123.669,21300.0
2014-08-11 13:00:00,166.71,166.75,166.35,166.41,22400.0,123.7284,123.7581,123.4612,123.5057,22400.0
2014-08-11 13:30:00,166.46,166.53,166.13,166.31,26200.0,123.5428,123.5948,123.2979,123.4315,26200.0
2014-08-11 14:00:00,166.26,166.31,166.06,166.08,29300.0,123.3944,123.4315,123.246,123.2608,29300.0
2014-08-11 14:30:00,166.11,166.28,166.0,166.14,30200.0,123.2831,123.4093,123.2014,123.3054,30200.0
2014-08-11 15:00:00,166.14,166.35,166.1,166.12,42800.0,123.3054,123.4612,123.2757,123.2905,42800.0
2014-08-11 15:30:00,166.13,166.21,166.02,166.14,79400.0,123.2979,123.3573,123.2163,123.3054,79400.0
2014-08-12 09:30:00,166.15,167.15,165.87,166.89,58200.0,123.3128,124.0549,123.105,123.862,58200.0
2014-08-12 10:00:00,166.87,166.99,166.11,166.52,63800.0,123.8471,123.9362,123.2831,123.5874,63800.0
2014-08-12 10:30:00,166.49,166.59,166.13,166.26,24400.0,123.5651,123.6393,123.2979,123.3944,24400.0
2014-08-12 11:00:00,166.27,166.31,165.8,165.91,27700.0,123.4018,123.4315,123.053,123.1346,27700.0
2014-08-12 11:30:00,165.91,165.93,165.56,165.69,36500.0,123.1346,123.1495,122.8749,122.9714,36500.0
2014-08-12 12:00:00,165.65,165.85,165.5,165.7,25100.0,122.9417,123.0901,122.8304,122.9788,25100.0
2014-08-12 12:30:00,165.71,165.97,165.62,165.71,75300.0,122.9862,123.1792,122.9194,122.9862,75300.0
2014-08-12 13:00:00,165.73,165.89,165.67,165.73,21700.0,123.0011,123.1198,122.9565,123.0011,21700.0
2014-08-12 13:30:00,165.73,165.76,165.43,165.7,32800.0,123.0011,123.0233,122.7784,122.9788,32800.0
2014-08-12 14:00:00,165.7,165.76,165.38,165.47,70500.0,122.9788,123.0233,122.7413,122.8081,70500.0
2014-08-12 14:30:00,165.41,165.64,165.26,165.46,27500.0,122.7636,122.9343,122.6522,122.8007,27500.0
2014-08-12 15:00:00,165.46,165.74,165.38,165.64,30800.0,122.8007,123.0085,122.7413,122.9343,30800.0
2014-08-12 15:30:00,165.63,165.92,165.56,165.77,90700.0,122.9268,123.1421,122.8749,123.0307,90700.0
2014-08-13 09:30:00,166.15,167.34,166.15,166.68,52100.0,123.3128,124.196,123.3128,123.7061,52100.0
2014-08-13 10:00:00,166.68,167.14,166.66,167.03,58900.0,123.7061,124.0475,123.6913,123.9659,58900.0
2014-08-13 10:30:00,167.02,167.34,166.99,167.14,86600.0,123.9585,124.196,123.9362,124.0475,86600.0
2014-08-13 11:00:00,167.15,167.86,167.15,167.8,81600.0,124.0549,124.5819,124.0549,124.5374,81600.0
2014-08-13 11:30:00,167.85,168.36,167.8,168.24,61400.0,124.5745,124.953,124.5374,124.8639,61400.0
2014-08-13 12:00:00,168.25,168.4,168.12,168.32,22800.0,124.8713,124.9827,124.7749,124.9233,22800.0
2014-08-13 12:30:00,168.34,169.0,168.31,169.0,52500.0,124.9381,125.428,124.9159,125.428,52500.0
2014-08-13 13:00:00,168.99,169.03,168.63,168.99,86100.0,125.4206,125.4502,125.1534,125.4206,86100.0
2014-08-13 13:30:00,168.99,169.31,168.99,169.19,38800.0,125.4206,125.6581,125.4206,125.569,38800.0
2014-08-13 14:00:00,169.17,169.19,168.81,169.13,67200.0,125.5541,125.569,125.287,125.5245,67200.0
2014-08-13 14:30:00,169.15,169.4,169.0,169.03,73600.0,125.5393,125.7248,125.428,125.4502,73600.0
2014-08-13 15:00:00,169.04,169.1,168.81,169.05,76000.0,125.4577,125.5022,125.287,125.4651,76000.0
2014-08-13 15:30:00,169.01,169.16,168.92,169.08,93300.0,125.4354,125.5467,125.3686,125.4874,93300.0
2014-08-14 09:30:00,169.34,169.68,168.9,169.07,97800.0,125.6803,125.9327,125.3538,125.4799,97800.0
2014-08-14 10:00:00,169.08,169.4,168.86,169.17,44300.0,125.4874,125.7248,125.3241,125.5541,44300.0
2014-08-14 10:30:00,169.21,169.42,169.05,169.1,26100.0,125.5838,125.7397,125.4651,125.5022,26100.0
2014-08-14 11:00:00,169.09,169.38,169.06,169.27,64900.0,125.4948,125.71,125.4725,125.6284,64900.0
2014-08-14 11:30:00,169.29,169.47,169.21,169.38,25000.0,125.6432,125.7768,125.5838,125.71,25000.0
2014-08-14 12:00:00,169.43,169.45,169.18,169.23,21900.0,125.7471,125.762,125.5616,125.5987,21900.0
2014-08-14 12:30:00,169.25,169.95,169.24,169.83,58000.0,125.6135,126.133,125.6061,126.044,58000.0
2014-08-14 13:00:00,169.88,170.14,169.72,169.92,48000.0,126.0811,126.2741,125.9623,126.1108,48000.0
2014-08-14 13:30:00,169.91,170.21,169.86,169.91,38700.0,126.1034,126.326,126.0663,126.1034,38700.0
2014-08-14 14:00:00,169.9,169.9,169.58,169.67,34300.0,126.0959,126.0959,125.8584,125.9252,34300.0
2014-08-14 14:30:00,169.66,169.94,169.62,169.7,66800.0,125.9178,126.1256,125.8881,125.9475,66800.0
2014-08-14 15:00:00,169.74,169.89,169.73,169.79,35100.0,125.9772,126.0885,125.9698,126.0143,35100.0
2014-08-14 15:30:00,169.78,169.83,169.31,169.44,179100.0,126.0069,126.044,125.6581,125.7545,179100.0
2014-08-15 09:30:00,169.91,170.25,169.28,169.65,133800.0,126.1034,126.3557,125.6358,125.9104,133800.0
2014-08-15 10:00:00,169.7,170.32,169.66,170.32,64400.0,125.9475,126.4077,125.9178,126.4077,64400.0
2014-08-15 10:30:00,170.3,170.5,168.21,168.75,92600.0,126.3928,126.5412,124.8417,125.2424,92600.0
2014-08-15 11:00:00,168.78,169.12,168.47,168.59,54800.0,125.2647,125.517,125.0346,125.1237,54800.0
2014-08-15 11:30:00,168.63,168.95,167.94,168.28,61700.0,125.1534,125.3909,124.6413,124.8936,61700.0
2014-08-15 12:00:00,168.25,168.6,168.07,168.6,37500.0,124.8713,125.1311,124.7378,125.1311,37500.0
2014-08-15 12:30:00,168.6,168.7,168.31,168.47,21100.0,125.1311,125.2053,124.9159,125.0346,21100.0
2014-08-15 13:00:00,168.4,168.54,168.14,168.46,24300.0,124.9827,125.0866,124.7897,125.0272,24300.0
2014-08-15 13:30:00,168.42,168.48,168.22,168.23,33200.0,124.9975,125.042,124.8491,124.8565,33200.0
2014-08-15 14:00:00,168.25,168.85,168.22,168.85,33000.0,124.8713,125.3167,124.8491,125.3167,33000.0
2014-08-15 14:30:00,168.86,169.02,168.7,168.86,26100.0,125.3241,125.4428,125.2053,125.3241,26100.0
2014-08-15 15:00:00,168.86,169.09,168.76,168.89,52600.0,125.3241,125.4948,125.2499,125.3463,52600.0
2014-08-15 15:30:00,168.91,169.42,168.84,169.16,134300.0,125.3612,125.7397,125.3092,125.5467,134300.0
2014-08-18 09:30:00,170.2,171.2,170.04,171.2,54100.0,126.3186,127.0608,126.1998,127.0608,54100.0
2014-08-18 10:00:00,171.25,171.59,171.15,171.39,49200.0,127.0979,127.3502,127.0237,127.2018,49200.0
2014-08-18 10:30:00,171.41,171.99,171.36,171.83,44500.0,127.2166,127.6471,127.1795,127.5283,44500.0
2014-08-18 11:00:00,171.81,171.99,171.62,171.92,32300.0,127.5135,127.6471,127.3725,127.5951,32300.0
2014-08-18 11:30:00,171.94,172.1,171.85,171.9,35500.0,127.61,127.7287,127.5432,127.5803,35500.0
2014-08-18 12:00:00,171.87,171.97,171.71,171.71,14400.0,127.558,127.6322,127.4393,127.4393,14400.0
2014-08-18 12:30:00,171.7,171.86,171.64,171.75,17800.0,127.4319,127.5506,127.3873,127.469,17800.0
2014-08-18 13:00:00,171.73,171.76,171.47,171.53,23000.0,127.4541,127.4764,127.2612,127.3057,23000.0
2014-08-18 13:30:00,171.53,171.66,171.43,171.65,19500.0,127.3057,127.4022,127.2315,127.3947,19500.0
2014-08-18 14:00:00,171.63,171.66,171.34,171.52,20700.0,127.3799,127.4022,127.1647,127.2983,20700.0
2014-08-18 14:30:00,171.52,171.53,171.34,171.43,26800.0,127.2983,127.3057,127.1647,127.2315,26800.0
2014-08-18 15:00:00,171.41,171.48,171.3,171.41,31700.0,127.2166,127.2686,127.135,127.2166,31700.0
2014-08-18 15:30:00,171.39,171.49,171.31,171.49,115100.0,127.2018,127.276,127.1424,127.276,115100.0
2014-08-19 09:30:00,172.02,172.4,171.38,171.45,110800.0,127.6694,127.9514,127.1944,127.2463,110800.0
2014-08-19 10:00:00,171.48,171.59,171.29,171.55,91800.0,127.2686,127.3502,127.1276,127.3205,91800.0
2014-08-19 10:30:00,171.58,171.92,171.45,171.75,43400.0,127.3428,127.5951,127.2463,127.469,43400.0
2014-08-19 11:00:00,171.76,171.8,171.54,171.76,33300.0,127.4764,127.5061,127.3131,127.4764,33300.0
2014-08-19 11:30:00,171.76,171.77,171.52,171.65,38700.0,127.4764,127.4838,127.2983,127.3947,38700.0
2014-08-19 12:00:00,171.65,171.73,171.6,171.67,23000.0,127.3947,127.4541,127.3576,127.4096,23000.0
2014-08-19 12:30:00,171.67,171.89,171.64,171.86,25900.0,127.4096,127.5729,127.3873,127.5506,25900.0
2014-08-19 13:00:00,171.86,172.0,171.86,171.88,28800.0,127.5506,127.6545,127.5506,127.5654,28800.0
2014-08-19 13:30:00,171.89,171.97,171.81,171.91,24100.0,127.5729,127.6322,127.5135,127.5877,24100.0
2014-08-19 14:00:00,171.91,172.18,171.88,172.14,29500.0,127.5877,127.7881,127.5654,127.7584,29500.0
2014-08-19 14:30:00,172.18,172.18,172.03,172.11,25800.0,127.7881,127.7881,127.6768,127.7361,25800.0
2014-08-19 15:00:00,172.13,172.24,172.1,172.24,42200.0,127.751,127.8326,127.7287,127.8326,42200.0
2014-08-19 15:30:00,172.23,172.24,172.05,172.12,80600.0,127.8252,127.8326,127.6916,127.7436,80600.0
2014-08-20 09:30:00,172.15,173.67,172.13,173.42,109400.0,127.7658,128.8939,127.751,128.7084,109400.0
2014-08-20 10:00:00,173.44,173.93,173.36,173.93,56300.0,128.7232,129.0869,128.6639,129.0869,56300.0
2014-08-20 10:30:00,173.97,174.17,173.85,173.98,40900.0,129.1166,129.265,129.0275,129.124,40900.0
2014-08-20 11:00:00,174.0,174.24,173.91,174.12,45500.0,129.1389,129.317,129.0721,129.2279,45500.0
2014-08-20 11:30:00,174.16,174.49,174.11,174.44,55300.0,129.2576,129.5025,129.2205,129.4654,55300.0
2014-08-20 12:00:00,174.44,174.5,174.34,174.35,40800.0,129.4654,129.51,129.3912,129.3986,40800.0
2014-08-20 12:30:00,174.34,174.34,174.0,174.21,29200.0,129.3912,129.3912,129.1389,129.2947,29200.0
2014-08-20 13:00:00,174.21,174.54,174.17,174.53,41300.0,129.2947,129.5396,129.265,129.5322,41300.0
2014-08-20 13:30:00,174.51,174.64,174.51,174.62,47300.0,129.5174,129.6139,129.5174,129.599,47300.0
2014-08-20 14:00:00,174.62,174.89,174.33,174.85,92300.0,129.599,129.7994,129.3838,129.7697,92300.0
2014-08-20 14:30:00,174.82,175.23,174.76,175.22,95000.0,129.7474,130.0517,129.7029,130.0443,95000.0
2014-08-20 15:00:00,175.21,175.47,175.21,175.36,120800.0,130.0369,130.2299,130.0369,130.1482,120800.0
2014-08-20 15:30:00,175.36,175.41,175.24,175.31,188400.0,130.1482,130.1853,130.0592,130.1111,188400.0
2014-08-21 09:30:00,174.92,175.03,174.18,175.0,115100.0,129.8217,129.9033,129.2725,129.881,115100.0
2014-08-21 10:00:00,175.06,175.07,174.57,174.61,61300.0,129.9256,129.933,129.5619,129.5916,61300.0
2014-08-21 10:30:00,174.6,175.05,174.55,175.01,51800.0,129.5842,129.9182,129.5471,129.8885,51800.0
2014-08-21 11:00:00,175.0,175.49,174.99,175.43,47400.0,129.881,130.2447,129.8736,130.2002,47400.0
2014-08-21 11:30:00,175.41,175.45,175.06,175.15,38300.0,130.1853,130.215,129.9256,129.9924,38300.0
2014-08-21 12:00:00,175.14,175.19,174.47,174.54,60000.0,129.9849,130.0221,129.4877,129.5396,60000.0
2014-08-21 12:30:00,174.56,174.71,174.51,174.68,30700.0,129.5545,129.6658,129.5174,129.6435,30700.0
2014-08-21 13:00:00,174.7,174.84,174.54,174.76,33600.0,129.6584,129.7623,129.5396,129.7029,33600.0
2014-08-21 13:30:00,174.75,174.82,174.57,174.68,35400.0,129.6955,129.7474,129.5619,129.6435,35400.0
2014-08-21 14:00:00,174.68,174.93,174.6,174.86,33700.0,129.6435,129.8291,129.5842,129.7771,33700.0
2014-08-21 14:30:00,174.87,175.12,174.77,175.1,38800.0,129.7846,129.9701,129.7103,129.9553,38800.0
2014-08-21 15:00:00,175.09,175.14,174.88,175.01,56000.0,129.9478,129.9849,129.792,129.8885,56000.0
2014-08-21 15:30:00,175.02,175.13,174.94,175.1,151100.0,129.8959,129.9775,129.8365,129.9553,151100.0
2014-08-22 09:30:00,174.71,175.96,174.36,175.95,85700.0,129.6658,130.5935,129.406,130.5861,85700.0
2014-08-22 10:00:00,175.96,176.13,175.06,175.37,76700.0,130.5935,130.7197,129.9256,130.1556,76700.0
2014-08-22 10:30:00,175.46,175.64,175.09,175.12,26300.0,130.2224,130.356,129.9478,129.9701,26300.0
2014-08-22 11:00:00,175.03,175.16,174.73,175.09,24700.0,129.9033,129.9998,129.6807,129.9478,24700.0
2014-08-22 11:30:00,175.14,175.14,174.92,175.04,24700.0,129.9849,129.9849,129.8217,129.9107,24700.0
2014-08-22 12:00:00,175.01,175.42,174.92,175.42,24200.0,129.8885,130.1928,129.8217,130.1928,24200.0
2014-08-22 12:30:00,175.44,175.48,175.23,175.23,18500.0,130.2076,130.2373,130.0517,130.0517,18500.0
2014-08-22 13:00:00,175.25,175.4,175.21,175.39,16700.0,130.0666,130.1779,130.0369,130.1705,16700.0
2014-08-22 13:30:00,175.38,175.5,175.26,175.3,23500.0,130.1631,130.2521,130.074,130.1037,23500.0
2014-08-22 14:00:00,175.32,175.38,175.12,175.24,54600.0,130.1185,130.1631,129.9701,130.0592,54600.0
2014-08-22 14:30:00,175.17,175.43,175.02,175.34,42300.0,130.0072,130.2002,129.8959,130.1334,42300.0
2014-08-22 15:00:00,175.33,175.8,175.33,175.49,34300.0,130.126,130.4748,130.126,130.2447,34300.0
2014-08-22 15:30:00,175.47,175.47,175.07,175.13,73600.0,130.2299,130.2299,129.933,129.9775,73600.0
2014-08-25 09:30:00,175.75,176.0,175.43,175.7,89100.0,130.4377,130.6232,130.2002,130.4006,89100.0
2014-08-25 10:00:00,175.67,176.3,175.58,176.2,54700.0,130.3783,130.8459,130.3115,130.7717,54700.0
2014-08-25 10:30:00,176.2,176.81,176.13,176.58,61600.0,130.7717,131.2244,130.7197,131.0537,61600.0
2014-08-25 11:00:00,176.58,176.79,176.37,176.77,33700.0,131.0537,131.2095,130.8978,131.1947,33700.0
2014-08-25 11:30:00,176.75,177.07,176.72,177.01,50000.0,131.1799,131.4173,131.1576,131.3728,50000.0
2014-08-25 12:00:00,177.01,177.02,176.59,176.65,34700.0,131.3728,131.3802,131.0611,131.1056,34700.0
2014-08-25 12:30:00,176.64,176.75,176.52,176.62,21400.0,131.0982,131.1799,131.0092,131.0834,21400.0
2014-08-25 13:00:00,176.61,176.84,176.56,176.84,16500.0,131.0759,131.2466,131.0388,131.2466,16500.0
2014-08-25 13:30:00,176.84,176.95,176.7,176.87,43200.0,131.2466,131.3283,131.1427,131.2689,43200.0
2014-08-25 14:00:00,176.87,176.87,176.35,176.36,29900.0,131.2689,131.2689,130.883,130.8904,29900.0
2014-08-25 14:30:00,176.32,176.6,176.26,176.6,38000.0,130.8607,131.0685,130.8162,131.0685,38000.0
2014-08-25 15:00:00,176.59,176.65,176.43,176.56,40000.0,131.0611,131.1056,130.9424,131.0388,40000.0
2014-08-25 15:30:00,176.56,176.76,176.49,176.56,85700.0,131.0388,131.1873,130.9869,131.0388,85700.0
2014-08-26 09:30:00,176.97,176.97,176.05,176.56,104200.0,131.3431,131.3431,130.6603,131.0388,104200.0
2014-08-26 10:00:00,176.57,176.73,176.41,176.5,52700.0,131.0463,131.165,130.9275,130.9943,52700.0
2014-08-26 10:30:00,176.49,176.81,176.49,176.66,43800.0,130.9869,131.2244,130.9869,131.1131,43800.0
2014-08-26 11:00:00,176.7,176.87,176.68,176.85,45600.0,131.1427,131.2689,131.1279,131.2541,45600.0
2014-08-26 11:30:00,176.84,176.91,176.41,176.43,32200.0,131.2466,131.2986,130.9275,130.9424,32200.0
2014-08-26 12:00:00,176.41,176.46,176.2,176.29,30600.0,130.9275,130.9646,130.7717,130.8385,30600.0
2014-08-26 12:30:00,176.25,176.46,176.2,176.21,35100.0,130.8088,130.9646,130.7717,130.7791,35100.0
2014-08-26 13:00:00,176.22,176.36,176.04,176.35,21000.0,130.7865,130.8904,130.6529,130.883,21000.0
2014-08-26 13:30:00,176.35,176.82,176.27,176.75,100200.0,130.883,131.2318,130.8236,131.1799,100200.0
2014-08-26 14:00:00,176.75,177.01,176.73,176.84,54500.0,131.1799,131.3728,131.165,131.2466,54500.0
2014-08-26 14:30:00,176.86,176.89,176.69,176.7,70700.0,131.2615,131.2838,131.1353,131.1427,70700.0
2014-08-26 15:00:00,176.71,176.81,176.46,176.52,119800.0,131.1502,131.2244,130.9646,131.0092,119800.0
2014-08-26 15:30:00,176.51,176.7,176.51,176.62,66500.0,131.0017,131.1427,131.0017,131.0834,66500.0
2014-08-27 09:30:00,176.99,177.19,176.42,176.67,86300.0,131.358,131.5064,130.9349,131.1205,86300.0
2014-08-27 10:00:00,176.64,176.7,176.4,176.56,70600.0,131.0982,131.1427,130.9201,131.0388,70600.0
2014-08-27 10:30:00,176.57,176.67,176.22,176.41,63500.0,131.0463,131.1205,130.7865,130.9275,63500.0
2014-08-27 11:00:00,176.43,176.47,176.21,176.23,45400.0,130.9424,130.972,130.7791,130.7939,45400.0
2014-08-27 11:30:00,176.21,176.21,176.0,176.19,31300.0,130.7791,130.7791,130.6232,130.7642,31300.0
2014-08-27 12:00:00,176.2,176.43,176.17,176.41,31300.0,130.7717,130.9424,130.7494,130.9275,31300.0
2014-08-27 12:30:00,176.4,176.55,176.38,176.47,28600.0,130.9201,131.0314,130.9052,130.972,28600.0
2014-08-27 13:00:00,176.46,176.57,176.45,176.56,18300.0,130.9646,131.0463,130.9572,131.0388,18300.0
2014-08-27 13:30:00,176.56,176.75,176.55,176.71,83900.0,131.0388,131.1799,131.0314,131.1502,83900.0
2014-08-27 14:00:00,176.71,176.76,176.58,176.67,43100.0,131.1502,131.1873,131.0537,131.1205,43100.0
2014-08-27 14:30:00,176.68,176.75,176.34,176.34,48800.0,131.1279,131.1799,130.8756,130.8756,48800.0
2014-08-27 15:00:00,176.35,176.57,176.24,176.57,45400.0,130.883,131.0463,130.8013,131.0463,45400.0
2014-08-27 15:30:00,176.57,176.64,176.39,176.52,125600.0,131.0463,131.0982,130.9127,131.0092,125600.0
2014-08-28 09:30:00,174.67,175.05,173.95,174.0,139300.0,130.6265,130.9106,130.088,130.1254,139300.0
2014-08-28 10:00:00,174.0,174.31,173.9,174.21,145200.0,130.1254,130.3572,130.0506,130.2824,145200.0
2014-08-28 10:30:00,174.2,174.26,174.12,174.21,79800.0,130.275,130.3198,130.2151,130.2824,79800.0
2014-08-28 11:00:00,174.23,174.24,173.74,174.03,88400.0,130.2974,130.3049,129.931,130.1478,88400.0
2014-08-28 11:30:00,174.06,174.25,174.01,174.2,52700.0,130.1703,130.3124,130.1329,130.275,52700.0
2014-08-28 12:00:00,174.21,174.26,174.09,174.21,59800.0,130.2824,130.3198,130.1927,130.2824,59800.0
2014-08-28 12:30:00,174.22,174.24,174.18,174.2,46600.0,130.2899,130.3049,130.26,130.275,46600.0
2014-08-28 13:00:00,174.22,174.23,174.15,174.21,51800.0,130.2899,130.2974,130.2376,130.2824,51800.0
2014-08-28 13:30:00,174.22,174.23,174.17,174.22,79800.0,130.2899,130.2974,130.2525,130.2899,79800.0
2014-08-28 14:00:00,174.21,174.22,174.18,174.21,46300.0,130.2824,130.2899,130.26,130.2824,46300.0
2014-08-28 14:30:00,174.2,174.24,174.17,174.22,51200.0,130.275,130.3049,130.2525,130.2899,51200.0
2014-08-28 15:00:00,174.22,174.64,174.19,174.55,87200.0,130.2899,130.604,130.2675,130.5367,87200.0
2014-08-28 15:30:00,174.53,174.6,174.09,174.09,226300.0,130.5218,130.5741,130.1927,130.1927,226300.0
2014-08-29 09:30:00,174.76,175.09,174.11,174.23,105100.0,130.6938,130.9405,130.2077,130.2974,105100.0
2014-08-29 10:00:00,174.2,174.3,173.75,173.88,65700.0,130.275,130.3497,129.9384,130.0357,65700.0
2014-08-29 10:30:00,173.85,174.06,173.81,174.01,44900.0,130.0132,130.1703,129.9833,130.1329,44900.0
2014-08-29 11:00:00,174.02,174.11,173.96,174.02,77200.0,130.1404,130.2077,130.0955,130.1404,77200.0
2014-08-29 11:30:00,174.02,174.23,173.97,174.23,144700.0,130.1404,130.2974,130.103,130.2974,144700.0
2014-08-29 12:00:00,174.23,174.35,173.96,174.02,59200.0,130.2974,130.3871,130.0955,130.1404,59200.0
2014-08-29 12:30:00,174.03,174.14,173.98,174.03,170500.0,130.1478,130.2301,130.1104,130.1478,170500.0
2014-08-29 13:00:00,174.01,174.03,173.91,174.01,53300.0,130.1329,130.1478,130.0581,130.1329,53300.0
2014-08-29 13:30:00,174.0,174.14,173.99,174.12,56100.0,130.1254,130.2301,130.1179,130.2151,56100.0
2014-08-29 14:00:00,174.09,174.31,173.9,173.99,70700.0,130.1927,130.3572,130.0506,130.1179,70700.0
2014-08-29 14:30:00,174.0,174.02,173.86,173.95,57300.0,130.1254,130.1404,130.0207,130.088,57300.0
2014-08-29 15:00:00,173.95,174.1,173.92,174.02,78800.0,130.088,130.2002,130.0656,130.1404,78800.0
2014-08-29 15:30:00,174.01,174.2,173.85,174.0,230600.0,130.1329,130.275,130.0132,130.1254,230600.0
2014-09-02 09:30:00,175.14,175.31,173.24,173.49,163400.0,130.9779,131.1051,129.557,129.744,163400.0
2014-09-02 10:00:00,173.51,173.68,173.29,173.52,124900.0,129.7589,129.8861,129.5944,129.7664,124900.0
2014-09-02 10:30:00,173.54,174.12,173.48,174.02,132100.0,129.7814,130.2151,129.7365,130.1404,132100.0
2014-09-02 11:00:00,174.03,174.03,173.75,173.92,32000.0,130.1478,130.1478,129.9384,130.0656,32000.0
2014-09-02 11:30:00,173.98,174.07,173.46,173.46,50100.0,130.1104,130.1777,129.7216,129.7216,50100.0
2014-09-02 12:00:00,173.5,173.65,173.07,173.52,91000.0,129.7515,129.8636,129.4299,129.7664,91000.0
2014-09-02 12:30:00,173.56,173.71,173.38,173.64,24800.0,129.7963,129.9085,129.6617,129.8562,24800.0
2014-09-02 13:00:00,173.63,173.78,173.27,173.27,21500.0,129.8487,129.9609,129.5795,129.5795,21500.0
2014-09-02 13:30:00,173.29,173.64,173.21,173.62,85200.0,129.5944,129.8562,129.5346,129.8412,85200.0
2014-09-02 14:00:00,173.62,174.04,173.57,173.85,52700.0,129.8412,130.1553,129.8038,130.0132,52700.0
2014-09-02 14:30:00,173.85,173.89,173.68,173.76,106600.0,130.0132,130.0431,129.8861,129.9459,106600.0
2014-09-02 15:00:00,173.76,173.86,173.71,173.78,77700.0,129.9459,130.0207,129.9085,129.9609,77700.0
2014-09-02 15:30:00,173.78,174.07,173.59,173.8,219400.0,129.9609,130.1777,129.8188,129.9758,219400.0
2014-09-03 09:30:00,174.94,175.64,173.8,174.02,177300.0,130.8284,131.3519,129.9758,130.1404,177300.0
2014-09-03 10:00:00,174.16,174.56,173.98,174.24,103100.0,130.245,130.5442,130.1104,130.3049,103100.0
2014-09-03 10:30:00,174.27,174.44,173.46,173.48,92600.0,130.3273,130.4544,129.7216,129.7365,92600.0
2014-09-03 11:00:00,173.49,173.77,173.36,173.44,93900.0,129.744,129.9534,129.6468,129.7066,93900.0
2014-09-03 11:30:00,173.41,173.59,173.22,173.36,71100.0,129.6842,129.8188,129.5421,129.6468,71100.0
2014-09-03 12:00:00,173.34,173.55,173.21,173.46,47300.0,129.6318,129.7889,129.5346,129.7216,47300.0
2014-09-03 12:30:00,173.47,173.58,173.26,173.36,51500.0,129.729,129.8113,129.572,129.6468,51500.0
2014-09-03 13:00:00,173.34,173.48,173.3,173.34,34200.0,129.6318,129.7365,129.6019,129.6318,34200.0
2014-09-03 13:30:00,173.4,173.53,173.29,173.52,49200.0,129.6767,129.7739,129.5944,129.7664,49200.0
2014-09-03 14:00:00,173.52,173.61,173.39,173.54,72600.0,129.7664,129.8337,129.6692,129.7814,72600.0
2014-09-03 14:30:00,173.57,173.65,173.46,173.49,74600.0,129.8038,129.8636,129.7216,129.744,74600.0
2014-09-03 15:00:00,173.5,173.6,173.38,173.53,90300.0,129.7515,129.8263,129.6617,129.7739,90300.0
2014-09-03 15:30:00,173.54,173.67,173.32,173.5,189500.0,129.7814,129.8786,129.6169,129.7515,189500.0
2014-09-04 09:30:00,173.99,174.42,173.5,174.05,149800.0,130.1179,130.4395,129.7515,130.1628,149800.0
2014-09-04 10:00:00,174.07,174.28,173.85,174.1,127600.0,130.1777,130.3348,130.0132,130.2002,127600.0
2014-09-04 10:30:00,174.17,174.49,174.12,174.24,47800.0,130.2525,130.4918,130.2151,130.3049,47800.0
2014-09-04 11:00:00,174.29,174.34,174.1,174.13,33100.0,130.3423,130.3797,130.2002,130.2226,33100.0
2014-09-04 11:30:00,174.12,174.12,173.63,173.9,56300.0,130.2151,130.2151,129.8487,130.0506,56300.0
2014-09-04 12:00:00,173.84,174.03,173.74,173.86,35600.0,130.0057,130.1478,129.931,130.0207,35600.0
2014-09-04 12:30:00,173.86,174.06,173.77,173.82,44800.0,130.0207,130.1703,129.9534,129.9908,44800.0
2014-09-04 13:00:00,173.78,173.86,173.42,173.77,77800.0,129.9609,130.0207,129.6916,129.9534,77800.0
2014-09-04 13:30:00,173.79,173.82,173.65,173.73,22000.0,129.9683,129.9908,129.8636,129.9235,22000.0
2014-09-04 14:00:00,173.73,173.88,173.48,173.55,38700.0,129.9235,130.0357,129.7365,129.7889,38700.0
2014-09-04 14:30:00,173.54,173.55,173.23,173.25,53500.0,129.7814,129.7889,129.5496,129.5645,53500.0
2014-09-04 15:00:00,173.26,173.28,172.79,173.11,59100.0,129.572,129.5869,129.2205,129.4598,59100.0
2014-09-04 15:30:00,173.1,173.12,172.76,173.05,93400.0,129.4523,129.4673,129.1981,129.4149,93400.0
2014-09-05 09:30:00,173.17,173.52,172.37,173.46,110000.0,129.5047,129.7664,128.9064,129.7216,110000.0
2014-09-05 10:00:00,173.51,173.56,173.01,173.21,49800.0,129.7589,129.7963,129.385,129.5346,49800.0
2014-09-05 10:30:00,173.17,173.31,172.88,173.29,38900.0,129.5047,129.6094,129.2878,129.5944,38900.0
2014-09-05 11:00:00,173.29,173.91,173.25,173.64,52900.0,129.5944,130.0581,129.5645,129.8562,52900.0
2014-09-05 11:30:00,173.66,173.82,173.58,173.72,29000.0,129.8711,129.9908,129.8113,129.916,29000.0
2014-09-05 12:00:00,173.75,174.32,173.74,174.27,46600.0,129.9384,130.3647,129.931,130.3273,46600.0
2014-09-05 12:30:00,174.28,174.43,174.18,174.33,16200.0,130.3348,130.447,130.26,130.3722,16200.0
2014-09-05 13:00:00,174.35,174.36,173.95,174.15,35500.0,130.3871,130.3946,130.088,130.2376,35500.0
2014-09-05 13:30:00,174.14,174.18,173.83,174.05,21400.0,130.2301,130.26,129.9983,130.1628,21400.0
2014-09-05 14:00:00,174.03,174.35,174.02,174.19,23700.0,130.1478,130.3871,130.1404,130.2675,23700.0
2014-09-05 14:30:00,174.2,174.34,174.13,174.18,24600.0,130.275,130.3797,130.2226,130.26,24600.0
2014-09-05 15:00:00,174.16,174.37,174.09,174.3,33200.0,130.245,130.4021,130.1927,130.3497,33200.0
2014-09-05 15:30:00,174.29,174.65,174.23,174.53,183600.0,130.3423,130.6115,130.2974,130.5218,183600.0
2014-09-08 09:30:00,174.52,175.57,174.36,175.0,81900.0,130.5143,131.2995,130.3946,130.8732,81900.0
2014-09-08 10:00:00,175.0,175.09,174.75,174.75,65100.0,130.8732,130.9405,130.6863,130.6863,65100.0
2014-09-08 10:30:00,174.75,175.05,174.54,175.03,37400.0,130.6863,130.9106,130.5292,130.8957,37400.0
2014-09-08 11:00:00,175.03,175.23,174.94,175.03,35200.0,130.8957,131.0452,130.8284,130.8957,35200.0
2014-09-08 11:30:00,175.06,175.16,174.82,174.95,47200.0,130.9181,130.9929,130.7386,130.8358,47200.0
2014-09-08 12:00:00,174.95,175.04,174.89,175.04,25300.0,130.8358,130.9032,130.791,130.9032,25300.0
2014-09-08 12:30:00,175.02,175.13,174.91,175.01,55500.0,130.8882,130.9705,130.8059,130.8807,55500.0
2014-09-08 13:00:00,174.98,175.04,174.57,174.67,32100.0,130.8583,130.9032,130.5517,130.6265,32100.0
2014-09-08 13:30:00,174.6,174.67,174.44,174.62,27900.0,130.5741,130.6265,130.4544,130.5891,27900.0
2014-09-08 14:00:00,174.61,174.77,174.49,174.69,24800.0,130.5816,130.7012,130.4918,130.6414,24800.0
2014-09-08 14:30:00,174.7,174.72,174.55,174.63,25700.0,130.6489,130.6638,130.5367,130.5965,25700.0
2014-09-08 15:00:00,174.63,174.88,174.63,174.88,30900.0,130.5965,130.7835,130.5965,130.7835,30900.0
2014-09-08 15:30:00,174.87,175.09,174.74,174.77,124600.0,130.776,130.9405,130.6788,130.7012,124600.0
2014-09-09 09:30:00,175.6,175.6,174.88,174.88,80200.0,131.3219,131.3219,130.7835,130.7835,80200.0
2014-09-09 10:00:00,174.93,175.31,174.87,175.01,46200.0,130.8209,131.1051,130.776,130.8807,46200.0
2014-09-09 10:30:00,175.07,175.19,174.91,175.13,73400.0,130.9256,131.0153,130.8059,130.9705,73400.0
2014-09-09 11:00:00,175.11,175.42,175.06,175.4,61400.0,130.9555,131.1873,130.9181,131.1724,61400.0
2014-09-09 11:30:00,175.4,175.52,175.2,175.47,67100.0,131.1724,131.2621,131.0228,131.2247,67100.0
2014-09-09 12:00:00,175.43,175.82,175.33,175.75,96600.0,131.1948,131.4865,131.12,131.4341,96600.0
2014-09-09 12:30:00,175.76,175.84,175.61,175.69,27900.0,131.4416,131.5014,131.3294,131.3893,27900.0
2014-09-09 13:00:00,175.68,175.74,175.53,175.69,36400.0,131.3818,131.4266,131.2696,131.3893,36400.0
2014-09-09 13:30:00,175.68,176.34,175.68,176.2,56500.0,131.3818,131.8754,131.3818,131.7707,56500.0
2014-09-09 14:00:00,176.22,176.35,175.92,176.0,51100.0,131.7856,131.8828,131.5613,131.6211,51100.0
2014-09-09 14:30:00,176.0,176.13,175.95,176.03,53200.0,131.6211,131.7183,131.5837,131.6435,53200.0
2014-09-09 15:00:00,176.03,176.03,175.33,175.4,115300.0,131.6435,131.6435,131.12,131.1724,115300.0
2014-09-09 15:30:00,175.41,175.48,174.84,174.94,277500.0,131.1799,131.2322,130.7536,130.8284,277500.0
2014-09-10 09:30:00,174.96,175.03,173.72,173.9,237500.0,130.8433,130.8957,129.916,130.0506,237500.0
2014-09-10 10:00:00,173.89,174.65,173.81,174.46,277400.0,130.0431,130.6115,129.9833,130.4694,277400.0
2014-09-10 10:30:00,174.44,174.49,174.1,174.25,111600.0,130.4544,130.4918,130.2002,130.3124,111600.0
2014-09-10 11:00:00,174.24,174.36,173.92,174.05,111300.0,130.3049,130.3946,130.0656,130.1628,111300.0
2014-09-10 11:30:00,174.06,174.32,173.93,174.08,97100.0,130.1703,130.3647,130.073,130.1852,97100.0
2014-09-10 12:00:00,174.08,174.34,173.97,174.33,71800.0,130.1852,130.3797,130.103,130.3722,71800.0
2014-09-10 12:30:00,174.35,174.51,174.25,174.26,90800.0,130.3871,130.5068,130.3124,130.3198,90800.0
2014-09-10 13:00:00,174.25,174.49,174.23,174.4,85400.0,130.3124,130.4918,130.2974,130.4245,85400.0
2014-09-10 13:30:00,174.39,174.46,173.97,174.31,141200.0,130.4171,130.4694,130.103,130.3572,141200.0
2014-09-10 14:00:00,174.33,174.99,174.33,174.94,73900.0,130.3722,130.8658,130.3722,130.8284,73900.0
2014-09-10 14:30:00,174.94,175.01,174.61,174.64,136500.0,130.8284,130.8807,130.5816,130.604,136500.0
2014-09-10 15:00:00,174.68,174.93,174.68,174.7,146400.0,130.6339,130.8209,130.6339,130.6489,146400.0
2014-09-10 15:30:00,174.71,174.87,174.52,174.57,222600.0,130.6564,130.776,130.5143,130.5517,222600.0
2014-09-11 09:30:00,174.38,174.77,174.1,174.74,54800.0,130.4096,130.7012,130.2002,130.6788,54800.0
2014-09-11 10:00:00,174.66,174.73,173.77,173.85,98300.0,130.619,130.6713,129.9534,130.0132,98300.0
2014-09-11 10:30:00,173.83,174.05,173.74,174.0,30000.0,129.9983,130.1628,129.931,130.1254,30000.0
2014-09-11 11:00:00,174.01,174.33,173.92,174.23,69900.0,130.1329,130.3722,130.0656,130.2974,69900.0
2014-09-11 11:30:00,174.26,174.38,174.13,174.31,53900.0,130.3198,130.4096,130.2226,130.3572,53900.0
2014-09-11 12:00:00,174.32,174.32,174.0,174.2,36900.0,130.3647,130.3647,130.1254,130.275,36900.0
2014-09-11 12:30:00,174.21,174.23,174.09,174.12,31100.0,130.2824,130.2974,130.1927,130.2151,31100.0
2014-09-11 13:00:00,174.12,174.24,173.84,173.96,26000.0,130.2151,130.3049,130.0057,130.0955,26000.0
2014-09-11 13:30:00,173.93,174.03,173.58,173.6,83300.0,130.073,130.1478,129.8113,129.8263,83300.0
2014-09-11 14:00:00,173.6,174.03,173.59,173.7,94100.0,129.8263,130.1478,129.8188,129.901,94100.0
2014-09-11 14:30:00,173.7,173.76,173.59,173.72,90300.0,129.901,129.9459,129.8188,129.916,90300.0
2014-09-11 15:00:00,173.72,173.75,173.6,173.7,117800.0,129.916,129.9384,129.8263,129.901,117800.0
2014-09-11 15:30:00,173.71,174.21,173.68,174.14,175800.0,129.9085,130.2824,129.8861,130.2301,175800.0
2014-09-12 09:30:00,174.17,174.6,174.14,174.43,78300.0,130.2525,130.5741,130.2301,130.447,78300.0
2014-09-12 10:00:00,174.53,174.7,174.16,174.43,85300.0,130.5218,130.6489,130.245,130.447,85300.0
2014-09-12 10:30:00,174.4,174.99,174.33,174.89,30500.0,130.4245,130.8658,130.3722,130.791,30500.0
2014-09-12 11:00:00,174.93,174.98,174.62,174.73,32200.0,130.8209,130.8583,130.5891,130.6713,32200.0
2014-09-12 11:30:00,174.68,174.77,174.38,174.61,27000.0,130.6339,130.7012,130.4096,130.5816,27000.0
2014-09-12 12:00:00,174.56,174.56,174.28,174.41,21700.0,130.5442,130.5442,130.3348,130.432,21700.0
2014-09-12 12:30:00,174.42,174.46,174.14,174.24,18900.0,130.4395,130.4694,130.2301,130.3049,18900.0
2014-09-12 13:00:00,174.23,174.27,173.79,173.95,29900.0,130.2974,130.3273,129.9683,130.088,29900.0
2014-09-12 13:30:00,173.95,174.06,173.75,173.9,11400.0,130.088,130.1703,129.9384,130.0506,11400.0
2014-09-12 14:00:00,173.9,174.21,173.87,173.91,20600.0,130.0506,130.2824,130.0282,130.0581,20600.0
2014-09-12 14:30:00,173.92,173.98,173.75,173.8,24700.0,130.0656,130.1104,129.9384,129.9758,24700.0
2014-09-12 15:00:00,173.81,174.43,173.71,174.34,36200.0,129.9833,130.447,129.9085,130.3797,36200.0
2014-09-12 15:30:00,174.38,174.52,174.22,174.42,63300.0,130.4096,130.5143,130.2899,130.4395,63300.0
2014-09-15 09:30:00,174.42,174.86,174.0,174.08,44900.0,130.4395,130.7685,130.1254,130.1852,44900.0
2014-09-15 10:00:00,174.08,174.57,173.92,174.47,31300.0,130.1852,130.5517,130.0656,130.4769,31300.0
2014-09-15 10:30:00,174.55,174.71,174.27,174.6,21500.0,130.5367,130.6564,130.3273,130.5741,21500.0
2014-09-15 11:00:00,174.58,174.84,174.44,174.63,22200.0,130.5591,130.7536,130.4544,130.5965,22200.0
2014-09-15 11:30:00,174.61,174.95,174.56,174.89,33600.0,130.5816,130.8358,130.5442,130.791,33600.0
2014-09-15 12:00:00,174.89,174.96,174.77,174.88,23200.0,130.791,130.8433,130.7012,130.7835,23200.0
2014-09-15 12:30:00,174.87,175.22,174.8,175.2,27500.0,130.776,131.0378,130.7237,131.0228,27500.0
2014-09-15 13:00:00,175.17,175.32,175.07,175.07,22400.0,131.0004,131.1126,130.9256,130.9256,22400.0
2014-09-15 13:30:00,175.08,175.35,175.02,175.05,26500.0,130.9331,131.135,130.8882,130.9106,26500.0
2014-09-15 14:00:00,175.05,175.43,174.95,175.43,22700.0,130.9106,131.1948,130.8358,131.1948,22700.0
2014-09-15 14:30:00,175.42,175.64,175.41,175.56,39500.0,131.1873,131.3519,131.1799,131.292,39500.0
2014-09-15 15:00:00,175.57,175.78,175.55,175.77,53800.0,131.2995,131.4566,131.2846,131.4491,53800.0
2014-09-15 15:30:00,175.72,175.75,175.46,175.55,74600.0,131.4117,131.4341,131.2173,131.2846,74600.0
2014-09-16 09:30:00,175.13,175.87,175.02,175.83,114400.0,130.9705,131.5239,130.8882,131.494,114400.0
2014-09-16 10:00:00,175.79,175.95,175.43,175.61,48900.0,131.464,131.5837,131.1948,131.3294,48900.0
2014-09-16 10:30:00,175.65,175.81,175.47,175.49,41400.0,131.3593,131.479,131.2247,131.2397,41400.0
2014-09-16 11:00:00,175.53,175.99,175.37,175.95,46500.0,131.2696,131.6136,131.1499,131.5837,46500.0
2014-09-16 11:30:00,175.98,176.7,175.93,176.45,72000.0,131.6061,132.1446,131.5687,131.9576,72000.0
2014-09-16 12:00:00,176.44,176.89,176.39,176.82,47200.0,131.9501,132.2867,131.9127,132.2343,47200.0
2014-09-16 12:30:00,176.76,177.15,176.76,177.15,58800.0,132.1895,132.4811,132.1895,132.4811,58800.0
2014-09-16 13:00:00,177.14,177.65,177.14,177.55,106000.0,132.4736,132.855,132.4736,132.7803,106000.0
2014-09-16 13:30:00,177.56,177.83,177.54,177.8,64700.0,132.7877,132.9896,132.7728,132.9672,64700.0
2014-09-16 14:00:00,177.79,177.94,177.79,177.87,58300.0,132.9597,133.0719,132.9597,133.0196,58300.0
2014-09-16 14:30:00,177.85,177.92,177.53,177.7,65300.0,133.0046,133.057,132.7653,132.8924,65300.0
2014-09-16 15:00:00,177.69,177.74,177.36,177.38,43400.0,132.8849,132.9223,132.6382,132.6531,43400.0
2014-09-16 15:30:00,177.38,177.39,177.12,177.2,102400.0,132.6531,132.6606,132.4587,132.5185,102400.0
2014-09-17 09:30:00,177.78,178.45,177.52,178.22,98700.0,132.9523,133.4533,132.7578,133.2813,98700.0
2014-09-17 10:00:00,178.24,178.49,178.01,178.25,40500.0,133.2963,133.4832,133.1243,133.3037,40500.0
2014-09-17 10:30:00,178.28,178.38,178.12,178.36,34100.0,133.3262,133.401,133.2065,133.386,34100.0
2014-09-17 11:00:00,178.34,178.43,178.0,178.07,30600.0,133.371,133.4384,133.1168,133.1691,30600.0
2014-09-17 11:30:00,178.05,178.06,177.79,177.93,39900.0,133.1542,133.1617,132.9597,133.0644,39900.0
2014-09-17 12:00:00,177.93,177.94,177.68,177.78,28300.0,133.0644,133.0719,132.8775,132.9523,28300.0
2014-09-17 12:30:00,177.75,177.91,177.74,177.89,28700.0,132.9298,133.0495,132.9223,133.0345,28700.0
2014-09-17 13:00:00,177.89,177.9,177.71,177.78,51800.0,133.0345,133.042,132.8999,132.9523,51800.0
2014-09-17 13:30:00,177.78,178.25,177.72,178.24,34200.0,132.9523,133.3037,132.9074,133.2963,34200.0
2014-09-17 14:00:00,178.27,178.85,177.45,178.75,79000.0,133.3187,133.7525,132.7055,133.6777,79000.0
2014-09-17 14:30:00,178.69,178.91,178.56,178.87,75100.0,133.6328,133.7973,133.5356,133.7674,75100.0
2014-09-17 15:00:00,178.87,179.65,178.86,179.25,119100.0,133.7674,134.3507,133.7599,134.0516,119100.0
2014-09-17 15:30:00,179.21,179.27,178.6,178.81,204700.0,134.0217,134.0665,133.5655,133.7225,204700.0
2014-09-18 09:30:00,179.37,179.39,178.57,178.78,68600.0,134.1413,134.1563,133.5431,133.7001,68600.0
2014-09-18 10:00:00,178.77,179.06,178.3,178.3,34500.0,133.6926,133.9095,133.3411,133.3411,34500.0
2014-09-18 10:30:00,178.32,178.72,178.32,178.62,28400.0,133.3561,133.6552,133.3561,133.5804,28400.0
2014-09-18 11:00:00,178.63,178.72,178.48,178.53,35300.0,133.5879,133.6552,133.4757,133.5131,35300.0
2014-09-18 11:30:00,178.55,178.88,178.51,178.81,41700.0,133.5281,133.7749,133.4982,133.7225,41700.0
2014-09-18 12:00:00,178.82,178.83,178.66,178.8,32000.0,133.73,133.7375,133.6104,133.7151,32000.0
2014-09-18 12:30:00,178.79,178.96,178.78,178.96,21200.0,133.7076,133.8347,133.7001,133.8347,21200.0
2014-09-18 13:00:00,178.97,179.2,178.87,178.97,33900.0,133.8422,134.0142,133.7674,133.8422,33900.0
2014-09-18 13:30:00,178.97,179.23,178.9,178.92,23100.0,133.8422,134.0366,133.7898,133.8048,23100.0
2014-09-18 14:00:00,178.91,179.33,178.91,179.26,45700.0,133.7973,134.1114,133.7973,134.0591,45700.0
2014-09-18 14:30:00,179.29,179.41,179.22,179.36,48300.0,134.0815,134.1712,134.0292,134.1339,48300.0
2014-09-18 15:00:00,179.31,179.56,179.21,179.53,63300.0,134.0965,134.2834,134.0217,134.261,63300.0
2014-09-18 15:30:00,179.54,179.72,179.49,179.59,168500.0,134.2685,134.4031,134.2311,134.3059,168500.0
2014-09-19 09:30:00,180.49,180.88,180.22,180.46,304500.0,134.9789,135.2706,134.777,134.9565,304500.0
2014-09-19 10:00:00,180.43,180.89,180.41,180.59,49600.0,134.9341,135.2781,134.9191,135.0537,49600.0
2014-09-19 10:30:00,180.56,180.69,180.4,180.56,40700.0,135.0313,135.1285,134.9116,135.0313,40700.0
2014-09-19 11:00:00,180.55,180.65,180.45,180.47,41500.0,135.0238,135.0986,134.949,134.964,41500.0
2014-09-19 11:30:00,180.45,180.6,180.39,180.55,44500.0,134.949,135.0612,134.9041,135.0238,44500.0
2014-09-19 12:00:00,180.55,180.61,180.38,180.5,46600.0,135.0238,135.0687,134.8967,134.9864,46600.0
2014-09-19 12:30:00,180.5,180.88,180.38,180.88,60800.0,134.9864,135.2706,134.8967,135.2706,60800.0
2014-09-19 13:00:00,180.84,180.84,180.44,180.53,42600.0,135.2407,135.2407,134.9415,135.0088,42600.0
2014-09-19 13:30:00,180.53,180.78,180.47,180.61,40900.0,135.0088,135.1958,134.964,135.0687,40900.0
2014-09-19 14:00:00,180.61,180.99,180.61,180.89,34300.0,135.0687,135.3528,135.0687,135.2781,34300.0
2014-09-19 14:30:00,180.93,181.03,180.86,180.99,48500.0,135.308,135.3828,135.2556,135.3528,48500.0
2014-09-19 15:00:00,181.0,181.11,180.89,180.98,60600.0,135.3603,135.4426,135.2781,135.3454,60600.0
2014-09-19 15:30:00,180.97,181.22,180.66,180.74,319900.0,135.3379,135.5248,135.1061,135.1659,319900.0
2014-09-22 09:30:00,179.72,180.34,179.59,180.3,117100.0,134.4031,134.8667,134.3059,134.8368,117100.0
2014-09-22 10:00:00,180.29,180.76,180.2,180.45,69200.0,134.8294,135.1808,134.762,134.949,69200.0
2014-09-22 10:30:00,180.41,180.47,179.93,179.96,69100.0,134.9191,134.964,134.5601,134.5826,69100.0
2014-09-22 11:00:00,179.97,180.14,179.68,179.68,61000.0,134.59,134.7172,134.3732,134.3732,61000.0
2014-09-22 11:30:00,179.7,179.82,179.2,179.39,84100.0,134.3881,134.4779,134.0142,134.1563,84100.0
2014-09-22 12:00:00,179.39,179.88,179.39,179.8,39000.0,134.1563,134.5227,134.1563,134.4629,39000.0
2014-09-22 12:30:00,179.82,179.86,179.5,179.59,30800.0,134.4779,134.5078,134.2386,134.3059,30800.0
2014-09-22 13:00:00,179.59,179.92,179.52,179.87,36900.0,134.3059,134.5526,134.2535,134.5153,36900.0
2014-09-22 13:30:00,179.85,179.96,179.35,179.37,44700.0,134.5003,134.5826,134.1264,134.1413,44700.0
2014-09-22 14:00:00,179.35,179.42,178.95,178.95,38400.0,134.1264,134.1787,133.8272,133.8272,38400.0
2014-09-22 14:30:00,178.98,179.19,178.98,179.01,38200.0,133.8497,134.0067,133.8497,133.8721,38200.0
2014-09-22 15:00:00,179.02,179.07,178.76,178.91,53200.0,133.8796,133.917,133.6851,133.7973,53200.0
2014-09-22 15:30:00,178.96,179.17,178.87,179.0,96900.0,133.8347,133.9918,133.7674,133.8646,96900.0
2014-09-23 09:30:00,178.53,178.98,177.85,178.06,106600.0,133.5131,133.8497,133.0046,133.1617,106600.0
2014-09-23 10:00:00,178.02,178.11,177.37,177.43,93100.0,133.1317,133.199,132.6456,132.6905,93100.0
2014-09-23 10:30:00,177.4,177.52,176.68,176.68,115300.0,132.6681,132.7578,132.1296,132.1296,115300.0
2014-09-23 11:00:00,176.69,176.7,175.92,176.01,131500.0,132.1371,132.1446,131.5613,131.6286,131500.0
2014-09-23 11:30:00,176.01,176.72,175.96,176.58,57500.0,131.6286,132.1595,131.5912,132.0548,57500.0
2014-09-23 12:00:00,176.59,176.67,176.25,176.31,47100.0,132.0623,132.1221,131.808,131.8529,47100.0
2014-09-23 12:30:00,176.36,176.61,176.36,176.49,20000.0,131.8903,132.0773,131.8903,131.9875,20000.0
2014-09-23 13:00:00,176.45,176.53,176.28,176.47,35400.0,131.9576,132.0174,131.8305,131.9726,35400.0
2014-09-23 13:30:00,176.48,176.53,176.13,176.15,36200.0,131.9801,132.0174,131.7183,131.7333,36200.0
2014-09-23 14:00:00,176.16,176.26,175.93,175.94,71400.0,131.7407,131.8155,131.5687,131.5762,71400.0
2014-09-23 14:30:00,175.98,176.1,175.94,176.05,81100.0,131.6061,131.6959,131.5762,131.6585,81100.0
2014-09-23 15:00:00,176.05,176.91,176.05,176.87,127400.0,131.6585,132.3016,131.6585,132.2717,127400.0
2014-09-23 15:30:00,176.89,177.03,176.34,176.35,164500.0,132.2867,132.3914,131.8754,131.8828,164500.0
2014-09-24 09:30:00,176.28,176.94,176.28,176.73,93400.0,131.8305,132.3241,131.8305,132.167,93400.0
2014-09-24 10:00:00,176.78,176.89,176.42,176.64,61100.0,132.2044,132.2867,131.9352,132.0997,61100.0
2014-09-24 10:30:00,176.67,177.0,176.53,176.96,61300.0,132.1221,132.3689,132.0174,132.339,61300.0
2014-09-24 11:00:00,176.93,177.68,176.9,177.66,34500.0,132.3166,132.8775,132.2941,132.8625,34500.0
2014-09-24 11:30:00,177.63,178.06,177.52,177.97,65500.0,132.8401,133.1617,132.7578,133.0943,65500.0
2014-09-24 12:00:00,178.0,178.14,177.88,177.99,32900.0,133.1168,133.2215,133.027,133.1093,32900.0
2014-09-24 12:30:00,177.98,178.03,177.76,178.0,24900.0,133.1018,133.1392,132.9373,133.1168,24900.0
2014-09-24 13:00:00,178.02,178.23,177.98,178.05,24500.0,133.1317,133.2888,133.1018,133.1542,24500.0
2014-09-24 13:30:00,178.05,178.16,177.98,178.07,25900.0,133.1542,133.2364,133.1018,133.1691,25900.0
2014-09-24 14:00:00,178.02,178.06,177.67,177.97,37700.0,133.1317,133.1617,132.87,133.0943,37700.0
2014-09-24 14:30:00,177.93,178.16,177.9,178.08,28100.0,133.0644,133.2364,133.042,133.1766,28100.0
2014-09-24 15:00:00,178.1,178.32,178.07,178.29,42100.0,133.1916,133.3561,133.1691,133.3337,42100.0
2014-09-24 15:30:00,178.27,178.5,178.18,178.42,126000.0,133.3187,133.4907,133.2514,133.4309,126000.0
2014-09-25 09:30:00,178.1,178.62,177.18,177.36,46300.0,133.1916,133.5804,132.5035,132.6382,46300.0
2014-09-25 10:00:00,177.29,177.55,176.92,177.09,52600.0,132.5858,132.7803,132.3091,132.4362,52600.0
2014-09-25 10:30:00,177.09,177.09,176.26,176.93,229000.0,132.4362,132.4362,131.8155,132.3166,229000.0
2014-09-25 11:00:00,176.95,177.67,176.82,177.66,89500.0,132.3315,132.87,132.2343,132.8625,89500.0
2014-09-25 11:30:00,177.65,177.65,177.17,177.29,44600.0,132.855,132.855,132.4961,132.5858,44600.0
2014-09-25 12:00:00,177.28,177.68,177.28,177.51,57300.0,132.5783,132.8775,132.5783,132.7503,57300.0
2014-09-25 12:30:00,177.49,177.85,177.41,177.78,45500.0,132.7354,133.0046,132.6756,132.9523,45500.0
2014-09-25 13:00:00,177.78,178.74,177.56,178.05,324300.0,132.9523,133.6702,132.7877,133.1542,324300.0
2014-09-25 13:30:00,178.02,178.09,177.51,177.69,70300.0,133.1317,133.1841,132.7503,132.8849,70300.0
2014-09-25 14:00:00,177.61,177.66,177.41,177.6,69900.0,132.8251,132.8625,132.6756,132.8176,69900.0
2014-09-25 14:30:00,177.66,177.99,177.65,177.69,64600.0,132.8625,133.1093,132.855,132.8849,64600.0
2014-09-25 15:00:00,177.69,177.82,177.55,177.61,69800.0,132.8849,132.9822,132.7803,132.8251,69800.0
2014-09-25 15:30:00,177.62,177.95,177.41,177.46,163000.0,132.8326,133.0794,132.6756,132.7129,163000.0
2014-09-26 09:30:00,177.54,179.2,177.54,178.68,139800.0,132.7728,134.0142,132.7728,133.6253,139800.0
2014-09-26 10:00:00,178.64,179.18,178.32,178.32,168700.0,133.5954,133.9992,133.3561,133.3561,168700.0
2014-09-26 10:30:00,178.3,178.55,178.13,178.55,62100.0,133.3411,133.5281,133.214,133.5281,62100.0
2014-09-26 11:00:00,178.55,179.23,178.55,179.18,142700.0,133.5281,134.0366,133.5281,133.9992,142700.0
2014-09-26 11:30:00,179.14,179.99,178.9,179.93,83200.0,133.9693,134.605,133.7898,134.5601,83200.0
2014-09-26 12:00:00,179.96,180.45,179.88,180.45,70100.0,134.5826,134.949,134.5227,134.949,70100.0
2014-09-26 12:30:00,180.42,180.62,180.22,180.59,73000.0,134.9266,135.0761,134.777,135.0537,73000.0
2014-09-26 13:00:00,180.62,181.27,180.43,181.05,96400.0,135.0761,135.5622,134.9341,135.3977,96400.0
2014-09-26 13:30:00,181.06,181.17,180.74,181.12,61300.0,135.4052,135.4875,135.1659,135.4501,61300.0
2014-09-26 14:00:00,181.1,182.17,181.06,181.87,109700.0,135.4351,136.2353,135.4052,136.0109,109700.0
2014-09-26 14:30:00,181.92,182.18,181.85,182.13,81800.0,136.0483,136.2428,135.996,136.2054,81800.0
2014-09-26 15:00:00,182.12,182.27,181.85,181.94,144800.0,136.1979,136.3101,135.996,136.0633,144800.0
2014-09-26 15:30:00,181.92,182.0,181.55,181.57,262700.0,136.0483,136.1082,135.7716,135.7866,262700.0
2014-09-29 09:30:00,181.8,181.8,180.11,181.01,167200.0,135.9586,135.9586,134.6947,135.3678,167200.0
2014-09-29 10:00:00,180.98,181.35,180.8,181.33,93000.0,135.3454,135.6221,135.2108,135.6071,93000.0
2014-09-29 10:30:00,181.33,182.0,181.22,181.93,92300.0,135.6071,136.1082,135.5248,136.0558,92300.0
2014-09-29 11:00:00,181.91,182.79,181.82,182.62,83200.0,136.0409,136.699,135.9736,136.5718,83200.0
2014-09-29 11:30:00,182.64,182.69,182.37,182.49,61800.0,136.5868,136.6242,136.3849,136.4746,61800.0
2014-09-29 12:00:00,182.45,182.47,181.68,181.69,88000.0,136.4447,136.4597,135.8689,135.8763,88000.0
2014-09-29 12:30:00,181.67,181.7,181.19,181.24,46600.0,135.8614,135.8838,135.5024,135.5398,46600.0
2014-09-29 13:00:00,181.25,181.58,181.21,181.43,113300.0,135.5473,135.7941,135.5174,135.6819,113300.0
2014-09-29 13:30:00,181.48,181.6,180.99,181.33,47000.0,135.7193,135.809,135.3528,135.6071,47000.0
2014-09-29 14:00:00,181.31,181.51,180.51,180.73,43100.0,135.5922,135.7417,134.9939,135.1584,43100.0
2014-09-29 14:30:00,180.75,181.28,180.67,181.27,48000.0,135.1734,135.5697,135.1135,135.5622,48000.0
2014-09-29 15:00:00,181.25,181.87,181.23,181.82,73200.0,135.5473,136.0109,135.5323,135.9736,73200.0
2014-09-29 15:30:00,181.82,181.84,181.31,181.4,140100.0,135.9736,135.9885,135.5922,135.6595,140100.0
2014-09-30 09:30:00,182.6,183.86,182.53,182.67,201400.0,136.5569,137.4992,136.5045,136.6092,201400.0
2014-09-30 10:00:00,182.6,183.09,182.3,182.73,136300.0,136.5569,136.9233,136.3325,136.6541,136300.0
2014-09-30 10:30:00,182.74,183.65,182.73,183.43,91800.0,136.6616,137.3421,136.6541,137.1776,91800.0
2014-09-30 11:00:00,183.4,183.97,183.25,183.87,124400.0,137.1552,137.5814,137.043,137.5066,124400.0
2014-09-30 11:30:00,183.86,184.09,183.56,183.65,113200.0,137.4992,137.6712,137.2748,137.3421,113200.0
2014-09-30 12:00:00,183.67,183.95,183.46,183.53,90900.0,137.3571,137.5665,137.2,137.2524,90900.0
2014-09-30 12:30:00,183.48,183.48,183.07,183.25,87900.0,137.215,137.215,136.9084,137.043,87900.0
2014-09-30 13:00:00,183.28,183.46,182.79,182.87,47700.0,137.0654,137.2,136.699,136.7588,47700.0
2014-09-30 13:30:00,182.83,182.91,182.13,182.59,58800.0,136.7289,136.7887,136.2054,136.5494,58800.0
2014-09-30 14:00:00,182.55,183.13,182.55,183.13,78300.0,136.5195,136.9532,136.5195,136.9532,78300.0
2014-09-30 14:30:00,183.13,183.31,182.75,182.79,86100.0,136.9532,137.0878,136.6691,136.699,86100.0
2014-09-30 15:00:00,182.77,182.96,182.35,182.89,202600.0,136.684,136.8261,136.3699,136.7738,202600.0
2014-09-30 15:30:00,182.89,183.21,182.76,182.83,173400.0,136.7738,137.0131,136.6765,136.7289,173400.0
2014-10-01 09:30:00,181.15,181.21,177.66,178.51,288300.0,135.4725,135.5174,132.8625,133.4982,288300.0
2014-10-01 10:00:00,178.49,178.54,177.31,178.15,137200.0,133.4832,133.5206,132.6008,133.229,137200.0
2014-10-01 10:30:00,178.12,178.12,177.08,177.89,78000.0,133.2065,133.2065,132.4288,133.0345,78000.0
2014-10-01 11:00:00,177.89,178.28,177.74,177.78,69200.0,133.0345,133.3262,132.9223,132.9523,69200.0
2014-10-01 11:30:00,177.78,178.27,177.62,178.26,56100.0,132.9523,133.3187,132.8326,133.3112,56100.0
2014-10-01 12:00:00,178.21,178.54,178.1,178.45,39700.0,133.2738,133.5206,133.1916,133.4533,39700.0
2014-10-01 12:30:00,178.44,178.44,177.8,178.02,36800.0,133.4458,133.4458,132.9672,133.1317,36800.0
2014-10-01 13:00:00,178.02,178.16,177.79,177.98,44000.0,133.1317,133.2364,132.9597,133.1018,44000.0
2014-10-01 13:30:00,177.95,177.98,177.48,177.61,57500.0,133.0794,133.1018,132.7279,132.8251,57500.0
2014-10-01 14:00:00,177.68,178.17,177.64,177.94,66300.0,132.8775,133.2439,132.8476,133.0719,66300.0
2014-10-01 14:30:00,177.93,178.09,177.85,177.89,171100.0,133.0644,133.1841,133.0046,133.0345,171100.0
2014-10-01 15:00:00,177.88,178.16,177.65,177.94,109600.0,133.027,133.2364,132.855,133.0719,109600.0
2014-10-01 15:30:00,177.98,178.22,177.78,177.89,258400.0,133.1018,133.2813,132.9523,133.0345,258400.0
2014-10-02 09:30:00,177.66,178.2,177.55,177.93,93800.0,132.8625,133.2664,132.7803,133.0644,93800.0
2014-10-02 10:00:00,177.93,178.3,177.67,177.77,66200.0,133.0644,133.3411,132.87,132.9448,66200.0
2014-10-02 10:30:00,177.67,177.72,176.53,176.62,43400.0,132.87,132.9074,132.0174,132.0848,43400.0
2014-10-02 11:00:00,176.62,176.76,175.94,176.44,102700.0,132.0848,132.1895,131.5762,131.9501,102700.0
2014-10-02 11:30:00,176.45,176.45,175.79,176.2,57300.0,131.9576,131.9576,131.464,131.7707,57300.0
2014-10-02 12:00:00,176.2,176.72,176.2,176.53,48200.0,131.7707,132.1595,131.7707,132.0174,48200.0
2014-10-02 12:30:00,176.53,176.63,176.09,176.48,56000.0,132.0174,132.0922,131.6884,131.9801,56000.0
2014-10-02 13:00:00,176.47,176.89,176.38,176.81,54300.0,131.9726,132.2867,131.9053,132.2268,54300.0
2014-10-02 13:30:00,176.84,176.95,176.54,176.68,47100.0,132.2493,132.3315,132.0249,132.1296,47100.0
2014-10-02 14:00:00,176.73,177.29,176.7,177.15,43500.0,132.167,132.5858,132.1446,132.4811,43500.0
2014-10-02 14:30:00,177.17,177.17,176.8,177.01,120800.0,132.4961,132.4961,132.2194,132.3764,120800.0
2014-10-02 15:00:00,176.97,177.01,176.34,176.47,119800.0,132.3465,132.3764,131.8754,131.9726,119800.0
2014-10-02 15:30:00,176.46,176.52,176.3,176.33,297900.0,131.9651,132.01,131.8454,131.8679,297900.0
2014-10-03 09:30:00,177.67,178.73,176.92,178.32,144700.0,132.87,133.6627,132.3091,133.3561,144700.0
2014-10-03 10:00:00,178.41,178.8,177.71,177.8,106900.0,133.4234,133.7151,132.8999,132.9672,106900.0
2014-10-03 10:30:00,177.82,178.1,177.52,177.56,112800.0,132.9822,133.1916,132.7578,132.7877,112800.0
2014-10-03 11:00:00,177.53,177.87,177.38,177.51,83800.0,132.7653,133.0196,132.6531,132.7503,83800.0
2014-10-03 11:30:00,177.52,177.75,177.41,177.5,128600.0,132.7578,132.9298,132.6756,132.7429,128600.0
2014-10-03 12:00:00,177.5,178.16,177.46,178.13,156400.0,132.7429,133.2364,132.7129,133.214,156400.0
2014-10-03 12:30:00,178.18,178.35,177.61,178.06,204900.0,133.2514,133.3785,132.8251,133.1617,204900.0
2014-10-03 13:00:00,178.04,178.52,178.04,178.31,82800.0,133.1467,133.5057,133.1467,133.3486,82800.0
2014-10-03 13:30:00,178.33,178.47,177.89,178.46,105200.0,133.3636,133.4683,133.0345,133.4608,105200.0
2014-10-03 14:00:00,178.48,179.34,178.48,179.03,70800.0,133.4757,134.1189,133.4757,133.8871,70800.0
2014-10-03 14:30:00,179.02,179.13,177.98,178.33,152200.0,133.8796,133.9618,133.1018,133.3636,152200.0
2014-10-03 15:00:00,178.37,179.03,178.37,178.92,129400.0,133.3935,133.8871,133.3935,133.8048,129400.0
2014-10-03 15:30:00,178.91,178.91,178.17,178.34,513400.0,133.7973,133.7973,133.2439,133.371,513400.0
2014-10-06 09:30:00,179.62,179.7,178.58,178.69,142000.0,134.3283,134.3881,133.5505,133.6328,142000.0
2014-10-06 10:00:00,178.66,178.92,178.49,178.54,52200.0,133.6104,133.8048,133.4832,133.5206,52200.0
2014-10-06 10:30:00,178.54,178.97,178.15,178.29,44700.0,133.5206,133.8422,133.229,133.3337,44700.0
2014-10-06 11:00:00,178.28,178.7,177.73,177.82,60600.0,133.3262,133.6403,132.9149,132.9822,60600.0
2014-10-06 11:30:00,177.92,178.16,176.9,177.13,60300.0,133.057,133.2364,132.2941,132.4662,60300.0
2014-10-06 12:00:00,177.24,177.62,177.13,177.22,75400.0,132.5484,132.8326,132.4662,132.5335,75400.0
2014-10-06 12:30:00,177.21,177.24,176.78,176.89,41700.0,132.526,132.5484,132.2044,132.2867,41700.0
2014-10-06 13:00:00,176.87,177.2,176.67,177.0,95800.0,132.2717,132.5185,132.1221,132.3689,95800.0
2014-10-06 13:30:00,177.0,177.26,176.89,177.08,91900.0,132.3689,132.5634,132.2867,132.4288,91900.0
2014-10-06 14:00:00,177.23,177.76,176.83,177.75,65800.0,132.5409,132.9373,132.2418,132.9298,65800.0
2014-10-06 14:30:00,177.77,177.8,177.28,177.31,68800.0,132.9448,132.9672,132.5783,132.6008,68800.0
2014-10-06 15:00:00,177.29,177.39,176.89,177.18,91100.0,132.5858,132.6606,132.2867,132.5035,91100.0
2014-10-06 15:30:00,177.15,177.21,176.84,176.94,233200.0,132.4811,132.526,132.2493,132.3241,233200.0
2014-10-07 09:30:00,176.4,176.56,175.1,175.54,87000.0,131.9202,132.0399,130.948,131.2771,87000.0
2014-10-07 10:00:00,175.64,175.88,175.22,175.46,42600.0,131.3519,131.5313,131.0378,131.2173,42600.0
2014-10-07 10:30:00,175.48,175.95,175.37,175.38,44500.0,131.2322,131.5837,131.1499,131.1574,44500.0
2014-10-07 11:00:00,175.35,175.36,174.72,174.92,128300.0,131.135,131.1425,130.6638,130.8134,128300.0
2014-10-07 11:30:00,174.92,175.25,174.81,175.07,48700.0,130.8134,131.0602,130.7311,130.9256,48700.0
2014-10-07 12:00:00,175.1,175.53,174.98,175.4,40800.0,130.948,131.2696,130.8583,131.1724,40800.0
2014-10-07 12:30:00,175.42,175.42,174.89,175.01,19800.0,131.1873,131.1873,130.791,130.8807,19800.0
2014-10-07 13:00:00,174.98,175.44,174.78,175.41,20300.0,130.8583,131.2023,130.7087,131.1799,20300.0
2014-10-07 13:30:00,175.37,175.55,175.18,175.23,31900.0,131.1499,131.2846,131.0079,131.0452,31900.0
2014-10-07 14:00:00,175.14,175.28,174.43,174.44,40400.0,130.9779,131.0826,130.447,130.4544,40400.0
2014-10-07 14:30:00,174.42,174.46,174.04,174.08,39400.0,130.4395,130.4694,130.1553,130.1852,39400.0
2014-10-07 15:00:00,174.09,174.2,173.4,173.6,84800.0,130.1927,130.275,129.6767,129.8263,84800.0
2014-10-07 15:30:00,173.63,173.89,173.0,173.0,219500.0,129.8487,130.0431,129.3775,129.3775,219500.0
2014-10-08 09:30:00,173.27,173.95,172.81,173.2,69000.0,129.5795,130.088,129.2355,129.5271,69000.0
2014-10-08 10:00:00,173.31,173.55,172.63,173.11,62600.0,129.6094,129.7889,129.1008,129.4598,62600.0
2014-10-08 10:30:00,173.07,173.15,171.83,171.97,69300.0,129.4299,129.4897,128.5026,128.6073,69300.0
2014-10-08 11:00:00,171.96,172.8,171.85,172.75,77500.0,128.5998,129.228,128.5175,129.1906,77500.0
2014-10-08 11:30:00,172.75,173.03,172.1,173.03,94400.0,129.1906,129.4,128.7045,129.4,94400.0
2014-10-08 12:00:00,173.1,173.59,173.07,173.48,36900.0,129.4523,129.8188,129.4299,129.7365,36900.0
2014-10-08 12:30:00,173.5,173.58,173.24,173.35,16300.0,129.7515,129.8113,129.557,129.6393,16300.0
2014-10-08 13:00:00,173.4,173.64,173.3,173.55,53700.0,129.6767,129.8562,129.6019,129.7889,53700.0
2014-10-08 13:30:00,173.51,174.27,173.51,174.09,230700.0,129.7589,130.3273,129.7589,130.1927,230700.0
2014-10-08 14:00:00,174.25,174.99,173.9,174.87,177600.0,130.3124,130.8658,130.0506,130.776,177600.0
2014-10-08 14:30:00,174.92,175.31,174.81,175.01,74800.0,130.8134,131.1051,130.7311,130.8807,74800.0
2014-10-08 15:00:00,175.01,175.82,174.99,175.75,127200.0,130.8807,131.4865,130.8658,131.4341,127200.0
2014-10-08 15:30:00,175.75,176.55,175.63,176.26,142400.0,131.4341,132.0324,131.3444,131.8155,142400.0
2014-10-09 09:30:00,176.32,176.56,175.24,175.56,69400.0,131.8604,132.0399,131.0527,131.292,69400.0
2014-10-09 10:00:00,175.63,176.15,175.38,175.68,66900.0,131.3444,131.7333,131.1574,131.3818,66900.0
2014-10-09 10:30:00,175.63,176.01,175.16,175.96,91000.0,131.3444,131.6286,130.9929,131.5912,91000.0
2014-10-09 11:00:00,175.96,176.3,175.44,175.75,46900.0,131.5912,131.8454,131.2023,131.4341,46900.0
2014-10-09 11:30:00,175.77,175.81,174.38,174.67,110800.0,131.4491,131.479,130.4096,130.6265,110800.0
2014-10-09 12:00:00,174.63,175.11,174.37,174.5,156000.0,130.5965,130.9555,130.4021,130.4993,156000.0
2014-10-09 12:30:00,174.45,174.67,174.28,174.58,49700.0,130.4619,130.6265,130.3348,130.5591,49700.0
2014-10-09 13:00:00,174.6,174.66,173.55,174.36,40700.0,130.5741,130.619,129.7889,130.3946,40700.0
2014-10-09 13:30:00,174.31,175.11,174.2,174.63,63200.0,130.3572,130.9555,130.275,130.5965,63200.0
2014-10-09 14:00:00,174.53,174.53,174.07,174.1,61000.0,130.5218,130.5218,130.1777,130.2002,61000.0
2014-10-09 14:30:00,174.1,174.46,173.71,174.07,56200.0,130.2002,130.4694,129.9085,130.1777,56200.0
2014-10-09 15:00:00,174.02,174.61,173.71,174.45,102500.0,130.1404,130.5816,129.9085,130.4619,102500.0
2014-10-09 15:30:00,174.44,175.26,174.44,174.6,303100.0,130.4544,131.0677,130.4544,130.5741,303100.0
2014-10-10 09:30:00,174.68,176.36,173.7,176.04,127000.0,130.6339,131.8903,129.901,131.651,127000.0
2014-10-10 10:00:00,176.03,176.05,174.39,174.47,80900.0,131.6435,131.6585,130.4171,130.4769,80900.0
2014-10-10 10:30:00,174.38,175.86,174.0,175.35,77300.0,130.4096,131.5164,130.1254,131.135,77300.0
2014-10-10 11:00:00,175.45,175.84,175.2,175.3,108300.0,131.2098,131.5014,131.0228,131.0976,108300.0
2014-10-10 11:30:00,175.23,176.07,175.11,175.73,157300.0,131.0452,131.6734,130.9555,131.4192,157300.0
2014-10-10 12:00:00,175.73,176.46,175.62,176.07,106900.0,131.4192,131.9651,131.3369,131.6734,106900.0
2014-10-10 12:30:00,176.11,176.78,175.71,175.71,40600.0,131.7034,132.2044,131.4042,131.4042,40600.0
2014-10-10 13:00:00,175.63,175.77,174.86,174.89,47400.0,131.3444,131.4491,130.7685,130.791,47400.0
2014-10-10 13:30:00,174.89,175.56,174.88,175.25,73300.0,130.791,131.292,130.7835,131.0602,73300.0
2014-10-10 14:00:00,175.27,175.52,174.88,175.47,70500.0,131.0752,131.2621,130.7835,131.2247,70500.0
2014-10-10 14:30:00,175.47,175.99,175.3,175.38,83600.0,131.2247,131.6136,131.0976,131.1574,83600.0
2014-10-10 15:00:00,175.39,175.66,175.11,175.65,128700.0,131.1649,131.3668,130.9555,131.3593,128700.0
2014-10-10 15:30:00,175.69,175.83,174.43,174.46,152500.0,131.3893,131.494,130.447,130.4694,152500.0
2014-10-13 09:30:00,173.97,176.17,173.82,174.99,150000.0,130.103,131.7482,129.9908,130.8658,150000.0
2014-10-13 10:00:00,175.04,175.53,174.55,175.33,108200.0,130.9032,131.2696,130.5367,131.12,108200.0
2014-10-13 10:30:00,175.27,175.75,174.68,175.54,95700.0,131.0752,131.4341,130.6339,131.2771,95700.0
2014-10-13 11:00:00,175.33,175.96,174.52,174.75,71900.0,131.12,131.5912,130.5143,130.6863,71900.0
2014-10-13 11:30:00,174.63,175.27,174.43,175.08,70500.0,130.5965,131.0752,130.447,130.9331,70500.0
2014-10-13 12:00:00,175.16,175.69,174.78,175.68,62300.0,130.9929,131.3893,130.7087,131.3818,62300.0
2014-10-13 12:30:00,175.72,176.45,175.69,175.92,71600.0,131.4117,131.9576,131.3893,131.5613,71600.0
2014-10-13 13:00:00,175.83,176.16,175.17,175.55,42000.0,131.494,131.7407,131.0004,131.2846,42000.0
2014-10-13 13:30:00,175.5,175.59,174.74,175.04,33800.0,131.2472,131.3145,130.6788,130.9032,33800.0
2014-10-13 14:00:00,174.99,175.64,174.96,175.1,32200.0,130.8658,131.3519,130.8433,130.948,32200.0
2014-10-13 14:30:00,175.11,175.2,174.72,174.75,63600.0,130.9555,131.0228,130.6638,130.6863,63600.0
2014-10-13 15:00:00,174.73,174.83,174.35,174.71,83200.0,130.6713,130.7461,130.3871,130.6564,83200.0
2014-10-13 15:30:00,174.7,174.71,172.78,172.89,230600.0,130.6489,130.6564,129.213,129.2953,230600.0
2014-10-14 09:30:00,173.55,174.69,173.14,174.21,106600.0,129.7889,130.6414,129.4822,130.2824,106600.0
2014-10-14 10:00:00,174.08,175.34,173.59,175.09,104400.0,130.1852,131.1275,129.8188,130.9405,104400.0
2014-10-14 10:30:00,175.23,176.22,175.07,175.44,121800.0,131.0452,131.7856,130.9256,131.2023,121800.0
2014-10-14 11:00:00,175.47,176.7,175.22,176.7,136800.0,131.2247,132.1446,131.0378,132.1446,136800.0
2014-10-14 11:30:00,176.66,177.45,176.53,177.23,93000.0,132.1147,132.7055,132.0174,132.5409,93000.0
2014-10-14 12:00:00,177.34,177.69,177.0,177.3,70300.0,132.6232,132.8849,132.3689,132.5933,70300.0
2014-10-14 12:30:00,177.34,177.4,176.86,177.15,47700.0,132.6232,132.6681,132.2642,132.4811,47700.0
2014-10-14 13:00:00,177.2,177.24,176.55,176.6,63900.0,132.5185,132.5484,132.0324,132.0698,63900.0
2014-10-14 13:30:00,176.55,177.4,176.43,177.39,58200.0,132.0324,132.6681,131.9427,132.6606,58200.0
2014-10-14 14:00:00,177.33,177.75,176.68,176.84,54000.0,132.6157,132.9298,132.1296,132.2493,54000.0
2014-10-14 14:30:00,176.9,177.31,176.41,176.64,45600.0,132.2941,132.6008,131.9277,132.0997,45600.0
2014-10-14 15:00:00,176.72,176.86,175.61,176.0,66400.0,132.1595,132.2642,131.3294,131.6211,66400.0
2014-10-14 15:30:00,175.96,176.79,175.58,176.16,147100.0,131.5912,132.2119,131.307,131.7407,147100.0
2014-10-15 09:30:00,174.01,174.72,171.42,174.47,119300.0,130.1329,130.6638,128.1959,130.4769,119300.0
2014-10-15 10:00:00,174.44,175.62,174.16,174.16,84300.0,130.4544,131.3369,130.245,130.245,84300.0
2014-10-15 10:30:00,174.2,174.49,173.29,173.94,68400.0,130.275,130.4918,129.5944,130.0805,68400.0
2014-10-15 11:00:00,173.98,174.75,173.1,173.24,66800.0,130.1104,130.6863,129.4523,129.557,66800.0
2014-10-15 11:30:00,173.24,173.61,172.5,173.46,85000.0,129.557,129.8337,129.0036,129.7216,85000.0
2014-10-15 12:00:00,173.43,173.43,172.23,172.61,106800.0,129.6991,129.6991,128.8017,129.0859,106800.0
2014-10-15 12:30:00,172.59,172.68,171.81,172.06,137800.0,129.0709,129.1382,128.4876,128.6746,137800.0
2014-10-15 13:00:00,172.05,172.31,170.26,170.72,186600.0,128.6671,128.8615,127.3284,127.6725,186600.0
2014-10-15 13:30:00,170.81,172.05,170.48,171.4,121000.0,127.7398,128.6671,127.493,128.181,121000.0
2014-10-15 14:00:00,171.43,172.42,170.9,172.21,189400.0,128.2034,128.9438,127.8071,128.7867,189400.0
2014-10-15 14:30:00,172.28,173.8,172.02,173.59,96600.0,128.8391,129.9758,128.6447,129.8188,96600.0
2014-10-15 15:00:00,173.83,175.37,173.47,175.33,124000.0,129.9983,131.1499,129.729,131.12,124000.0
2014-10-15 15:30:00,175.31,176.02,174.9,175.2,189500.0,131.1051,131.636,130.7985,131.0228,189500.0
2014-10-16 09:30:00,173.23,174.69,172.78,174.47,178000.0,129.5496,130.6414,129.213,130.4769,178000.0
2014-10-16 10:00:00,174.46,175.09,172.45,173.77,109200.0,130.4694,130.9405,128.9662,129.9534,109200.0
2014-10-16 10:30:00,173.74,175.69,173.53,174.9,183900.0,129.931,131.3893,129.7739,130.7985,183900.0
2014-10-16 11:00:00,174.92,176.53,174.42,176.33,141400.0,130.8134,132.0174,130.4395,131.8679,141400.0
2014-10-16 11:30:00,176.35,176.73,174.26,174.59,77600.0,131.8828,132.167,130.3198,130.5666,77600.0
2014-10-16 12:00:00,174.58,175.14,174.06,174.76,78300.0,130.5591,130.9779,130.1703,130.6938,78300.0
2014-10-16 12:30:00,174.75,175.36,174.31,175.22,65600.0,130.6863,131.1425,130.3572,131.0378,65600.0
2014-10-16 13:00:00,175.26,175.76,175.01,175.62,68400.0,131.0677,131.4416,130.8807,131.3369,68400.0
2014-10-16 13:30:00,175.56,175.9,174.95,175.22,73300.0,131.292,131.5463,130.8358,131.0378,73300.0
2014-10-16 14:00:00,175.17,175.81,174.93,175.34,85600.0,131.0004,131.479,130.8209,131.1275,85600.0
2014-10-16 14:30:00,175.33,175.59,174.74,174.77,64900.0,131.12,131.3145,130.6788,130.7012,64900.0
2014-10-16 15:00:00,174.77,175.56,174.43,175.24,71900.0,130.7012,131.292,130.447,131.0527,71900.0
2014-10-16 15:30:00,175.23,175.38,174.51,174.64,199500.0,131.0452,131.1574,130.5068,130.604,199500.0
2014-10-17 09:30:00,176.84,177.89,176.24,176.38,217500.0,132.2493,133.0345,131.8006,131.9053,217500.0
2014-10-17 10:00:00,176.45,177.16,176.29,177.08,146300.0,131.9576,132.4886,131.838,132.4288,146300.0
2014-10-17 10:30:00,177.09,177.13,176.23,176.37,163000.0,132.4362,132.4662,131.7931,131.8978,163000.0
2014-10-17 11:00:00,176.33,177.23,176.27,176.78,116700.0,131.8679,132.5409,131.823,132.2044,116700.0
2014-10-17 11:30:00,176.87,177.31,176.84,176.94,117600.0,132.2717,132.6008,132.2493,132.3241,117600.0
2014-10-17 12:00:00,177.03,177.16,176.42,176.63,66900.0,132.3914,132.4886,131.9352,132.0922,66900.0
2014-10-17 12:30:00,176.69,177.0,176.52,176.8,138900.0,132.1371,132.3689,132.01,132.2194,138900.0
2014-10-17 13:00:00,176.83,177.03,176.4,176.53,50300.0,132.2418,132.3914,131.9202,132.0174,50300.0
2014-10-17 13:30:00,176.46,176.91,176.3,176.45,74300.0,131.9651,132.3016,131.8454,131.9576,74300.0
2014-10-17 14:00:00,176.48,176.48,175.86,176.2,68900.0,131.9801,131.9801,131.5164,131.7707,68900.0
2014-10-17 14:30:00,176.21,176.63,176.06,176.36,82900.0,131.7781,132.0922,131.666,131.8903,82900.0
2014-10-17 15:00:00,176.38,176.99,175.9,176.79,113600.0,131.9053,132.3615,131.5463,132.2119,113600.0
2014-10-17 15:30:00,176.81,177.19,176.2,176.26,365900.0,132.2268,132.511,131.7707,131.8155,365900.0
2014-10-20 09:30:00,175.93,176.37,174.81,175.17,143700.0,131.5687,131.8978,130.7311,131.0004,143700.0
2014-10-20 10:00:00,175.12,175.76,174.93,175.58,89100.0,130.963,131.4416,130.8209,131.307,89100.0
2014-10-20 10:30:00,175.62,176.1,175.21,175.28,92800.0,131.3369,131.6959,131.0303,131.0826,92800.0
2014-10-20 11:00:00,175.29,175.29,174.09,174.14,102600.0,131.0901,131.0901,130.1927,130.2301,102600.0
2014-10-20 11:30:00,174.14,174.66,174.02,174.3,75500.0,130.2301,130.619,130.1404,130.3497,75500.0
2014-10-20 12:00:00,174.3,174.72,174.04,174.08,58200.0,130.3497,130.6638,130.1553,130.1852,58200.0
2014-10-20 12:30:00,174.1,174.36,173.93,174.15,62400.0,130.2002,130.3946,130.073,130.2376,62400.0
2014-10-20 13:00:00,174.16,176.27,174.06,174.93,148400.0,130.245,131.823,130.1703,130.8209,148400.0
2014-10-20 13:30:00,174.98,175.22,174.84,174.94,115100.0,130.8583,131.0378,130.7536,130.8284,115100.0
2014-10-20 14:00:00,174.93,175.56,174.56,174.57,79700.0,130.8209,131.292,130.5442,130.5517,79700.0
2014-10-20 14:30:00,174.58,174.82,174.53,174.59,78700.0,130.5591,130.7386,130.5218,130.5666,78700.0
2014-10-20 15:00:00,174.59,175.22,174.59,174.78,113400.0,130.5666,131.0378,130.5666,130.7087,113400.0
2014-10-20 15:30:00,174.8,175.58,174.72,175.37,218600.0,130.7237,131.307,130.6638,131.1499,218600.0
2014-10-21 09:30:00,170.15,170.15,166.28,167.38,707200.0,127.2462,127.2462,124.352,125.1746,707200.0
2014-10-21 10:00:00,167.15,168.37,167.14,167.69,353900.0,125.0026,125.915,124.9952,125.4065,353900.0
2014-10-21 10:30:00,167.76,168.8,167.48,168.67,271700.0,125.4588,126.2366,125.2494,126.1394,271700.0
2014-10-21 11:00:00,168.67,170.59,168.47,170.14,218500.0,126.1394,127.5752,125.9898,127.2387,218500.0
2014-10-21 11:30:00,170.15,171.56,170.15,171.29,257100.0,127.2462,128.3006,127.2462,128.0987,257100.0
2014-10-21 12:00:00,171.26,172.05,170.72,172.01,177700.0,128.0763,128.6671,127.6725,128.6372,177700.0
2014-10-21 12:30:00,172.0,172.89,171.51,171.78,148500.0,128.6297,129.2953,128.2633,128.4652,148500.0
2014-10-21 13:00:00,171.78,172.1,171.2,171.41,92200.0,128.4652,128.7045,128.0314,128.1885,92200.0
2014-10-21 13:30:00,171.41,172.43,171.4,172.17,112200.0,128.1885,128.9513,128.181,128.7568,112200.0
2014-10-21 14:00:00,172.2,172.59,172.05,172.45,105500.0,128.7793,129.0709,128.6671,128.9662,105500.0
2014-10-21 14:30:00,172.46,172.87,172.3,172.86,120100.0,128.9737,129.2803,128.8541,129.2728,120100.0
2014-10-21 15:00:00,172.84,173.85,172.68,172.84,265200.0,129.2579,130.0132,129.1382,129.2579,265200.0
2014-10-21 15:30:00,172.87,173.35,171.96,172.29,540800.0,129.2803,129.6393,128.5998,128.8466,540800.0
2014-10-22 09:30:00,171.0,174.23,170.71,174.17,445300.0,127.8819,130.2974,127.665,130.2525,445300.0
2014-10-22 10:00:00,174.16,177.84,173.88,177.35,424300.0,130.245,132.9971,130.0357,132.6307,424300.0
2014-10-22 10:30:00,177.3,177.54,175.5,175.53,329000.0,132.5933,132.7728,131.2472,131.2696,329000.0
2014-10-22 11:00:00,175.57,176.31,175.57,176.12,149800.0,131.2995,131.8529,131.2995,131.7108,149800.0
2014-10-22 11:30:00,176.14,176.31,175.5,176.2,159800.0,131.7258,131.8529,131.2472,131.7707,159800.0
2014-10-22 12:00:00,176.12,176.25,175.83,176.11,143400.0,131.7108,131.808,131.494,131.7034,143400.0
2014-10-22 12:30:00,176.11,176.25,175.5,175.78,198500.0,131.7034,131.808,131.2472,131.4566,198500.0
2014-10-22 13:00:00,175.72,176.03,175.45,175.73,127300.0,131.4117,131.6435,131.2098,131.4192,127300.0
2014-10-22 13:30:00,175.71,176.1,175.46,175.98,139000.0,131.4042,131.6959,131.2173,131.6061,139000.0
2014-10-22 14:00:00,175.95,176.34,175.88,176.06,141900.0,131.5837,131.8754,131.5313,131.666,141900.0
2014-10-22 14:30:00,176.07,176.69,175.93,176.5,188300.0,131.6734,132.1371,131.5687,131.995,188300.0
2014-10-22 15:00:00,176.52,176.59,176.0,176.12,141800.0,132.01,132.0623,131.6211,131.7108,141800.0
2014-10-22 15:30:00,176.12,176.12,175.71,176.01,485900.0,131.7108,131.7108,131.4042,131.6286,485900.0
2014-10-23 09:30:00,177.09,178.87,177.09,178.1,114500.0,132.4362,133.7674,132.4362,133.1916,114500.0
2014-10-23 10:00:00,178.11,178.44,178.05,178.14,74300.0,133.199,133.4458,133.1542,133.2215,74300.0
2014-10-23 10:30:00,178.16,178.59,177.8,178.55,116900.0,133.2364,133.558,132.9672,133.5281,116900.0
2014-10-23 11:00:00,178.53,180.46,178.52,180.22,199300.0,133.5131,134.9565,133.5057,134.777,199300.0
2014-10-23 11:30:00,180.22,180.89,180.01,180.88,113600.0,134.777,135.2781,134.62,135.2706,113600.0
2014-10-23 12:00:00,180.87,181.01,180.34,180.43,119200.0,135.2631,135.3678,134.8667,134.9341,119200.0
2014-10-23 12:30:00,180.42,180.42,179.85,180.31,143400.0,134.9266,134.9266,134.5003,134.8443,143400.0
2014-10-23 13:00:00,180.34,180.43,180.06,180.3,76300.0,134.8667,134.9341,134.6573,134.8368,76300.0
2014-10-23 13:30:00,180.3,180.68,180.16,180.58,63800.0,134.8368,135.121,134.7321,135.0462,63800.0
2014-10-23 14:00:00,180.61,181.56,180.46,181.53,115600.0,135.0687,135.7791,134.9565,135.7567,115600.0
2014-10-23 14:30:00,181.57,181.63,180.88,181.02,208600.0,135.7866,135.8315,135.2706,135.3753,208600.0
2014-10-23 15:00:00,181.0,181.14,180.8,180.99,207700.0,135.3603,135.465,135.2108,135.3528,207700.0
2014-10-23 15:30:00,180.99,181.26,180.4,180.57,324200.0,135.3528,135.5548,134.9116,135.0387,324200.0
2014-10-24 09:30:00,181.67,181.76,179.42,180.81,245500.0,135.8614,135.9287,134.1787,135.2182,245500.0
2014-10-24 10:00:00,180.79,181.03,180.52,180.57,129300.0,135.2033,135.3828,135.0014,135.0387,129300.0
2014-10-24 10:30:00,180.66,181.25,180.66,181.1,49200.0,135.1061,135.5473,135.1061,135.4351,49200.0
2014-10-24 11:00:00,181.11,181.11,180.45,180.58,61500.0,135.4426,135.4426,134.949,135.0462,61500.0
2014-10-24 11:30:00,180.56,181.09,180.45,180.87,44500.0,135.0313,135.4276,134.949,135.2631,44500.0
2014-10-24 12:00:00,180.83,181.26,180.71,180.97,46200.0,135.2332,135.5548,135.1434,135.3379,46200.0
2014-10-24 12:30:00,180.93,181.1,180.44,180.82,36400.0,135.308,135.4351,134.9415,135.2257,36400.0
2014-10-24 13:00:00,180.83,180.83,180.27,180.47,38600.0,135.2332,135.2332,134.8144,134.964,38600.0
2014-10-24 13:30:00,180.47,180.74,180.38,180.59,40000.0,134.964,135.1659,134.8967,135.0537,40000.0
2014-10-24 14:00:00,180.59,180.75,180.48,180.68,63100.0,135.0537,135.1734,134.9714,135.121,63100.0
2014-10-24 14:30:00,180.68,181.17,180.61,181.07,38700.0,135.121,135.4875,135.0687,135.4127,38700.0
2014-10-24 15:00:00,181.12,181.27,180.97,181.14,101600.0,135.4501,135.5622,135.3379,135.465,101600.0
2014-10-24 15:30:00,181.16,181.59,181.11,181.37,179800.0,135.48,135.8016,135.4426,135.637,179800.0
2014-10-27 09:30:00,181.69,181.84,180.77,181.1,88700.0,135.8763,135.9885,135.1883,135.4351,88700.0
2014-10-27 10:00:00,181.05,181.75,180.7,181.67,38600.0,135.3977,135.9212,135.136,135.8614,38600.0
2014-10-27 10:30:00,181.64,182.22,181.31,182.0,49800.0,135.8389,136.2727,135.5922,136.1082,49800.0
2014-10-27 11:00:00,182.02,182.43,181.9,182.2,47100.0,136.1231,136.4297,136.0334,136.2577,47100.0
2014-10-27 11:30:00,182.2,182.49,181.85,181.85,36900.0,136.2577,136.4746,135.996,135.996,36900.0
2014-10-27 12:00:00,181.83,182.02,181.75,181.84,38500.0,135.981,136.1231,135.9212,135.9885,38500.0
2014-10-27 12:30:00,181.85,182.24,181.73,182.09,29900.0,135.996,136.2877,135.9063,136.1755,29900.0
2014-10-27 13:00:00,182.1,182.69,182.1,182.53,39300.0,136.183,136.6242,136.183,136.5045,39300.0
2014-10-27 13:30:00,182.58,182.97,182.56,182.74,43300.0,136.5419,136.8336,136.527,136.6616,43300.0
2014-10-27 14:00:00,182.74,182.8,182.42,182.51,40000.0,136.6616,136.7064,136.4223,136.4896,40000.0
2014-10-27 14:30:00,182.42,182.86,182.26,182.71,43000.0,136.4223,136.7513,136.3026,136.6391,43000.0
2014-10-27 15:00:00,182.7,182.99,182.68,182.87,72900.0,136.6317,136.8485,136.6167,136.7588,72900.0
2014-10-27 15:30:00,182.88,183.1,182.82,182.98,166600.0,136.7663,136.9308,136.7214,136.8411,166600.0
2014-10-28 09:30:00,184.1,184.61,183.17,183.53,112600.0,137.6786,138.0601,136.9832,137.2524,112600.0
2014-10-28 10:00:00,183.62,184.3,183.48,183.66,232900.0,137.3197,137.8282,137.215,137.3496,232900.0
2014-10-28 10:30:00,183.65,183.69,182.68,182.89,196300.0,137.3421,137.372,136.6167,136.7738,196300.0
2014-10-28 11:00:00,182.92,183.21,182.83,183.12,104800.0,136.7962,137.0131,136.7289,136.9458,104800.0
2014-10-28 11:30:00,183.15,183.36,182.73,182.97,74200.0,136.9682,137.1252,136.6541,136.8336,74200.0
2014-10-28 12:00:00,182.99,183.5,182.98,183.12,50100.0,136.8485,137.2299,136.8411,136.9458,50100.0
2014-10-28 12:30:00,183.13,183.39,182.99,183.39,78900.0,136.9532,137.1477,136.8485,137.1477,78900.0
2014-10-28 13:00:00,183.38,184.07,183.36,184.07,47100.0,137.1402,137.6562,137.1252,137.6562,47100.0
2014-10-28 13:30:00,184.1,184.46,183.96,184.28,49100.0,137.6786,137.9479,137.574,137.8133,49100.0
2014-10-28 14:00:00,184.31,184.79,184.1,184.52,64800.0,137.8357,138.1947,137.6786,137.9927,64800.0
2014-10-28 14:30:00,184.49,184.56,184.19,184.48,49800.0,137.9703,138.0227,137.746,137.9628,49800.0
2014-10-28 15:00:00,184.48,185.26,184.48,185.07,111200.0,137.9628,138.5462,137.9628,138.4041,111200.0
2014-10-28 15:30:00,185.08,185.55,185.05,185.52,251600.0,138.4115,138.763,138.3891,138.7406,251600.0
2014-10-29 09:30:00,186.03,186.6,185.09,186.5,91400.0,139.122,139.5483,138.419,139.4735,91400.0
2014-10-29 10:00:00,186.45,186.7,186.24,186.61,74900.0,139.4361,139.6231,139.279,139.5557,74900.0
2014-10-29 10:30:00,186.57,186.74,185.78,185.97,130300.0,139.5258,139.653,138.935,139.0771,130300.0
2014-10-29 11:00:00,185.98,186.39,185.79,186.28,128700.0,139.0846,139.3912,138.9425,139.309,128700.0
2014-10-29 11:30:00,186.31,186.58,186.15,186.53,37200.0,139.3314,139.5333,139.2117,139.4959,37200.0
2014-10-29 12:00:00,186.49,186.49,185.97,186.01,74100.0,139.466,139.466,139.0771,139.107,74100.0
2014-10-29 12:30:00,185.98,186.24,185.94,186.11,52200.0,139.0846,139.279,139.0547,139.1818,52200.0
2014-10-29 13:00:00,186.07,186.22,186.02,186.21,33800.0,139.1519,139.2641,139.1145,139.2566,33800.0
2014-10-29 13:30:00,186.17,186.33,186.09,186.22,38500.0,139.2267,139.3463,139.1669,139.2641,38500.0
2014-10-29 14:00:00,186.16,186.16,184.91,185.9,153700.0,139.2192,139.2192,138.2844,139.0248,153700.0
2014-10-29 14:30:00,185.9,186.17,185.34,185.78,112400.0,139.0248,139.2267,138.606,138.935,112400.0
2014-10-29 15:00:00,185.63,186.31,185.29,186.23,113900.0,138.8229,139.3314,138.5686,139.2716,113900.0
2014-10-29 15:30:00,186.32,186.78,186.22,186.39,134700.0,139.3389,139.6829,139.2641,139.3912,134700.0
2014-10-30 09:30:00,185.96,186.98,184.83,186.26,156200.0,139.0696,139.8324,138.2246,139.294,156200.0
2014-10-30 10:00:00,186.22,186.86,186.0,186.84,69000.0,139.2641,139.7427,139.0996,139.7278,69000.0
2014-10-30 10:30:00,186.88,187.24,186.59,186.86,75900.0,139.7577,140.0269,139.5408,139.7427,75900.0
2014-10-30 11:00:00,186.89,187.29,186.83,186.94,44900.0,139.7651,140.0643,139.7203,139.8025,44900.0
2014-10-30 11:30:00,186.95,187.67,186.9,187.66,49200.0,139.81,140.3485,139.7726,140.341,49200.0
2014-10-30 12:00:00,187.67,187.85,187.44,187.55,67300.0,140.3485,140.4831,140.1765,140.2587,67300.0
2014-10-30 12:30:00,187.56,187.94,187.56,187.78,55900.0,140.2662,140.5504,140.2662,140.4307,55900.0
2014-10-30 13:00:00,187.79,188.69,187.55,188.49,59800.0,140.4382,141.1113,140.2587,140.9617,59800.0
2014-10-30 13:30:00,188.46,189.2,188.46,189.16,199400.0,140.9393,141.4927,140.9393,141.4628,199400.0
2014-10-30 14:00:00,189.16,189.57,188.83,189.2,211600.0,141.4628,141.7694,141.216,141.4927,211600.0
2014-10-30 14:30:00,189.14,189.62,188.23,188.3,87800.0,141.4478,141.8068,140.7673,140.8196,87800.0
2014-10-30 15:00:00,188.31,188.93,188.31,188.71,104500.0,140.8271,141.2908,140.8271,141.1262,104500.0
2014-10-30 15:30:00,188.75,189.34,188.66,189.31,144100.0,141.1561,141.5974,141.0888,141.5749,144100.0
2014-10-31 09:30:00,191.4,191.92,190.27,191.27,136000.0,143.1379,143.5268,142.2929,143.0407,136000.0
2014-10-31 10:00:00,191.27,191.62,190.47,191.4,76500.0,143.0407,143.3025,142.4424,143.1379,76500.0
2014-10-31 10:30:00,191.39,191.68,190.83,191.46,75100.0,143.1305,143.3473,142.7117,143.1828,75100.0
2014-10-31 11:00:00,191.39,191.92,191.21,191.42,71200.0,143.1305,143.5268,142.9958,143.1529,71200.0
2014-10-31 11:30:00,191.45,191.53,190.68,190.86,73000.0,143.1753,143.2352,142.5995,142.7341,73000.0
2014-10-31 12:00:00,190.82,190.87,190.34,190.66,29700.0,142.7042,142.7416,142.3452,142.5845,29700.0
2014-10-31 12:30:00,190.64,191.0,190.51,190.9,49500.0,142.5696,142.8388,142.4723,142.764,49500.0
2014-10-31 13:00:00,190.93,190.95,190.63,190.68,50400.0,142.7864,142.8014,142.5621,142.5995,50400.0
2014-10-31 13:30:00,190.7,190.74,190.45,190.48,89000.0,142.6144,142.6444,142.4275,142.4499,89000.0
2014-10-31 14:00:00,190.47,190.53,190.23,190.33,49400.0,142.4424,142.4873,142.263,142.3377,49400.0
2014-10-31 14:30:00,190.34,190.41,189.89,189.97,41900.0,142.3452,142.3976,142.0087,142.0685,41900.0
2014-10-31 15:00:00,190.0,190.28,189.66,190.17,66200.0,142.0909,142.3003,141.8367,142.2181,66200.0
2014-10-31 15:30:00,190.17,190.67,190.03,190.49,230700.0,142.2181,142.592,142.1134,142.4574,230700.0
2014-11-03 09:30:00,191.3,191.93,190.05,190.39,103700.0,143.0631,143.5343,142.1283,142.3826,103700.0
2014-11-03 10:00:00,190.45,190.8,189.0,189.57,100400.0,142.4275,142.6892,141.3431,141.7694,100400.0
2014-11-03 10:30:00,189.49,189.61,188.67,189.29,72100.0,141.7095,141.7993,141.0963,141.56,72100.0
2014-11-03 11:00:00,189.29,189.42,188.63,188.93,77500.0,141.56,141.6572,141.0664,141.2908,77500.0
2014-11-03 11:30:00,188.94,189.42,188.75,189.42,72600.0,141.2982,141.6572,141.1561,141.6572,72600.0
2014-11-03 12:00:00,189.43,189.69,189.17,189.69,28800.0,141.6647,141.8591,141.4702,141.8591,28800.0
2014-11-03 12:30:00,189.75,190.17,189.65,189.99,35900.0,141.904,142.2181,141.8292,142.0835,35900.0
2014-11-03 13:00:00,189.94,190.19,189.91,190.13,19300.0,142.0461,142.233,142.0236,142.1882,19300.0
2014-11-03 13:30:00,190.16,190.37,190.16,190.34,19700.0,142.2106,142.3677,142.2106,142.3452,19700.0
2014-11-03 14:00:00,190.36,190.66,190.21,190.47,39900.0,142.3602,142.5845,142.248,142.4424,39900.0
2014-11-03 14:30:00,190.44,190.44,190.14,190.32,29800.0,142.42,142.42,142.1956,142.3303,29800.0
2014-11-03 15:00:00,190.31,190.7,190.31,190.38,71700.0,142.3228,142.6144,142.3228,142.3751,71700.0
2014-11-03 15:30:00,190.38,190.79,190.38,190.71,117900.0,142.3751,142.6817,142.3751,142.6219,117900.0
2014-11-04 09:30:00,190.84,192.89,190.46,192.63,114400.0,142.7191,144.2522,142.435,144.0578,114400.0
2014-11-04 10:00:00,192.55,192.94,191.73,191.76,173400.0,143.998,144.2896,143.3847,143.4072,173400.0
2014-11-04 10:30:00,191.73,192.14,191.17,191.2,219200.0,143.3847,143.6913,142.9659,142.9884,219200.0
2014-11-04 11:00:00,191.19,191.19,190.29,191.07,117500.0,142.9809,142.9809,142.3078,142.8911,117500.0
2014-11-04 11:30:00,191.09,191.39,190.87,191.39,53200.0,142.9061,143.1305,142.7416,143.1305,53200.0
2014-11-04 12:00:00,191.33,191.8,191.28,191.63,68500.0,143.0856,143.4371,143.0482,143.3099,68500.0
2014-11-04 12:30:00,191.64,191.77,191.2,191.24,79800.0,143.3174,143.4146,142.9884,143.0183,79800.0
2014-11-04 13:00:00,191.27,191.41,191.03,191.07,58300.0,143.0407,143.1454,142.8612,142.8911,58300.0
2014-11-04 13:30:00,191.09,191.64,190.9,191.61,42900.0,142.9061,143.3174,142.764,143.295,42900.0
2014-11-04 14:00:00,191.59,191.59,191.05,191.05,71900.0,143.28,143.28,142.8762,142.8762,71900.0
2014-11-04 14:30:00,191.06,191.2,190.4,191.1,102500.0,142.8837,142.9884,142.3901,142.9136,102500.0
2014-11-04 15:00:00,191.12,191.16,190.67,190.81,62200.0,142.9285,142.9584,142.592,142.6967,62200.0
2014-11-04 15:30:00,190.82,191.02,190.69,190.76,137500.0,142.7042,142.8538,142.607,142.6593,137500.0
2014-11-05 09:30:00,192.19,192.34,190.4,190.53,112600.0,143.7287,143.8409,142.3901,142.4873,112600.0
2014-11-05 10:00:00,190.49,190.56,189.1,189.3,124600.0,142.4574,142.5097,141.4179,141.5675,124600.0
2014-11-05 10:30:00,189.29,189.45,188.28,188.73,183700.0,141.56,141.6796,140.8046,141.1412,183700.0
2014-11-05 11:00:00,188.81,189.47,188.77,189.07,128200.0,141.201,141.6946,141.1711,141.3954,128200.0
2014-11-05 11:30:00,189.04,189.23,188.53,188.92,156700.0,141.373,141.5151,140.9916,141.2833,156700.0
2014-11-05 12:00:00,188.9,189.03,188.6,188.7,76900.0,141.2683,141.3655,141.044,141.1187,76900.0
2014-11-05 12:30:00,188.69,189.06,188.52,189.01,55300.0,141.1113,141.388,140.9841,141.3506,55300.0
2014-11-05 13:00:00,189.02,189.45,188.92,188.99,92400.0,141.3581,141.6796,141.2833,141.3356,92400.0
2014-11-05 13:30:00,189.0,189.09,188.51,188.7,48900.0,141.3431,141.4104,140.9767,141.1187,48900.0
2014-11-05 14:00:00,188.66,189.32,188.63,189.17,58700.0,141.0888,141.5824,141.0664,141.4702,58700.0
2014-11-05 14:30:00,189.17,189.85,189.14,189.85,63100.0,141.4702,141.9788,141.4478,141.9788,63100.0
2014-11-05 15:00:00,189.84,189.9,189.57,189.7,65400.0,141.9713,142.0162,141.7694,141.8666,65400.0
2014-11-05 15:30:00,189.67,190.0,189.62,189.74,186400.0,141.8442,142.0909,141.8068,141.8965,186400.0
2014-11-06 09:30:00,190.0,190.47,189.28,189.86,85300.0,142.0909,142.4424,141.5525,141.9862,85300.0
2014-11-06 10:00:00,189.96,189.96,189.08,189.54,85500.0,142.061,142.061,141.4029,141.7469,85500.0
2014-11-06 10:30:00,189.5,190.07,189.23,189.82,81300.0,141.717,142.1433,141.5151,141.9563,81300.0
2014-11-06 11:00:00,189.8,190.41,189.73,190.2,56600.0,141.9414,142.3976,141.889,142.2405,56600.0
2014-11-06 11:30:00,190.19,190.39,189.83,190.19,66800.0,142.233,142.3826,141.9638,142.233,66800.0
2014-11-06 12:00:00,190.21,190.29,189.82,189.92,44300.0,142.248,142.3078,141.9563,142.0311,44300.0
2014-11-06 12:30:00,189.93,190.03,189.83,189.94,35500.0,142.0386,142.1134,141.9638,142.0461,35500.0
2014-11-06 13:00:00,189.96,190.04,189.84,189.91,39200.0,142.061,142.1209,141.9713,142.0236,39200.0
2014-11-06 13:30:00,189.93,190.05,189.82,189.9,36700.0,142.0386,142.1283,141.9563,142.0162,36700.0
2014-11-06 14:00:00,189.92,189.96,189.57,189.84,25500.0,142.0311,142.061,141.7694,141.9713,25500.0
2014-11-06 14:30:00,189.85,190.0,189.75,190.0,27800.0,141.9788,142.0909,141.904,142.0909,27800.0
2014-11-06 15:00:00,189.99,190.0,189.74,189.9,39100.0,142.0835,142.0909,141.8965,142.0162,39100.0
2014-11-06 15:30:00,189.91,190.04,189.76,189.87,106500.0,142.0236,142.1209,141.9115,141.9937,106500.0
2014-11-07 09:30:00,189.38,189.41,186.3,186.49,150000.0,141.6273,141.6497,139.3239,139.466,150000.0
2014-11-07 10:00:00,186.48,186.7,185.63,186.06,225000.0,139.4585,139.6231,138.8229,139.1444,225000.0
2014-11-07 10:30:00,186.05,186.69,185.51,186.61,114700.0,139.137,139.6156,138.7331,139.5557,114700.0
2014-11-07 11:00:00,186.57,186.79,185.95,185.96,142300.0,139.5258,139.6904,139.0622,139.0696,142300.0
2014-11-07 11:30:00,185.96,186.12,185.84,185.97,81100.0,139.0696,139.1893,138.9799,139.0771,81100.0
2014-11-07 12:00:00,185.93,185.93,185.04,185.24,199200.0,139.0472,139.0472,138.3816,138.5312,199200.0
2014-11-07 12:30:00,185.25,185.85,184.91,185.85,214000.0,138.5387,138.9874,138.2844,138.9874,214000.0
2014-11-07 13:00:00,185.86,186.68,185.84,186.52,143200.0,138.9949,139.6081,138.9799,139.4884,143200.0
2014-11-07 13:30:00,186.51,186.51,185.79,186.0,90300.0,139.481,139.481,138.9425,139.0996,90300.0
2014-11-07 14:00:00,186.03,186.18,185.89,185.92,64700.0,139.122,139.2342,139.0173,139.0397,64700.0
2014-11-07 14:30:00,185.92,186.15,185.85,185.92,96500.0,139.0397,139.2117,138.9874,139.0397,96500.0
2014-11-07 15:00:00,185.92,186.09,185.85,185.89,116000.0,139.0397,139.1669,138.9874,139.0173,116000.0
2014-11-07 15:30:00,185.9,186.25,185.87,186.15,288200.0,139.0248,139.2865,139.0023,139.2117,288200.0
2014-11-10 09:30:00,186.46,187.05,185.76,186.8,74700.0,139.4436,139.8848,138.9201,139.6978,74700.0
2014-11-10 10:00:00,186.9,187.19,186.71,186.86,81500.0,139.7726,139.9895,139.6305,139.7427,81500.0
2014-11-10 10:30:00,186.86,187.06,186.55,186.6,95000.0,139.7427,139.8923,139.5109,139.5483,95000.0
2014-11-10 11:00:00,186.65,187.1,186.53,187.04,66300.0,139.5857,139.9222,139.4959,139.8773,66300.0
2014-11-10 11:30:00,187.08,187.18,186.83,186.9,72100.0,139.9072,139.982,139.7203,139.7726,72100.0
2014-11-10 12:00:00,186.88,187.17,186.88,186.98,29900.0,139.7577,139.9745,139.7577,139.8324,29900.0
2014-11-10 12:30:00,186.97,187.04,186.73,186.83,39900.0,139.825,139.8773,139.6455,139.7203,39900.0
2014-11-10 13:00:00,186.85,187.12,186.72,187.02,78500.0,139.7352,139.9371,139.638,139.8624,78500.0
2014-11-10 13:30:00,187.03,187.05,186.68,186.74,50200.0,139.8698,139.8848,139.6081,139.653,50200.0
2014-11-10 14:00:00,186.73,187.0,186.72,186.95,80600.0,139.6455,139.8474,139.638,139.81,80600.0
2014-11-10 14:30:00,186.96,187.25,186.93,187.12,60900.0,139.8175,140.0344,139.7951,139.9371,60900.0
2014-11-10 15:00:00,187.13,187.17,186.97,187.0,96700.0,139.9446,139.9745,139.825,139.8474,96700.0
2014-11-10 15:30:00,187.0,187.04,186.81,187.0,114200.0,139.8474,139.8773,139.7053,139.8474,114200.0
2014-11-11 09:30:00,187.0,187.71,187.0,187.6,82400.0,139.8474,140.3784,139.8474,140.2961,82400.0
2014-11-11 10:00:00,187.67,188.13,187.55,188.06,68000.0,140.3485,140.6925,140.2587,140.6401,68000.0
2014-11-11 10:30:00,188.14,188.27,187.89,187.89,76400.0,140.7,140.7972,140.513,140.513,76400.0
2014-11-11 11:00:00,187.93,188.44,187.81,188.19,71100.0,140.5429,140.9243,140.4532,140.7373,71100.0
2014-11-11 11:30:00,188.22,188.29,187.88,187.89,27600.0,140.7598,140.8121,140.5055,140.513,27600.0
2014-11-11 12:00:00,187.85,187.85,186.8,186.8,42200.0,140.4831,140.4831,139.6978,139.6978,42200.0
2014-11-11 12:30:00,186.77,187.07,186.74,187.05,30600.0,139.6754,139.8998,139.653,139.8848,30600.0
2014-11-11 13:00:00,187.05,187.15,186.88,186.99,40000.0,139.8848,139.9596,139.7577,139.8399,40000.0
2014-11-11 13:30:00,186.96,187.01,186.77,186.91,22500.0,139.8175,139.8549,139.6754,139.7801,22500.0
2014-11-11 14:00:00,186.9,187.0,186.76,186.98,38700.0,139.7726,139.8474,139.6679,139.8324,38700.0
2014-11-11 14:30:00,186.97,187.11,186.84,187.09,23100.0,139.825,139.9297,139.7278,139.9147,23100.0
2014-11-11 15:00:00,187.07,187.17,186.88,186.92,29300.0,139.8998,139.9745,139.7577,139.7876,29300.0
2014-11-11 15:30:00,186.89,187.18,186.86,187.13,77400.0,139.7651,139.982,139.7427,139.9446,77400.0
2014-11-12 09:30:00,186.93,187.55,186.69,186.78,69500.0,139.7951,140.2587,139.6156,139.6829,69500.0
2014-11-12 10:00:00,186.75,187.0,186.35,186.54,58900.0,139.6604,139.8474,139.3613,139.5034,58900.0
2014-11-12 10:30:00,186.48,187.14,186.44,186.72,30200.0,139.4585,139.9521,139.4286,139.638,30200.0
2014-11-12 11:00:00,186.75,187.09,186.68,186.81,27500.0,139.6604,139.9147,139.6081,139.7053,27500.0
2014-11-12 11:30:00,186.79,187.54,186.79,187.51,30400.0,139.6904,140.2512,139.6904,140.2288,30400.0
2014-11-12 12:00:00,187.54,187.82,187.37,187.47,31600.0,140.2512,140.4606,140.1241,140.1989,31600.0
2014-11-12 12:30:00,187.44,187.45,186.94,187.18,31900.0,140.1765,140.1839,139.8025,139.982,31900.0
2014-11-12 13:00:00,187.18,187.2,186.95,187.2,34000.0,139.982,139.997,139.81,139.997,34000.0
2014-11-12 13:30:00,187.22,187.3,186.99,186.99,13500.0,140.0119,140.0718,139.8399,139.8399,13500.0
2014-11-12 14:00:00,186.99,187.32,186.96,187.27,28100.0,139.8399,140.0867,139.8175,140.0493,28100.0
2014-11-12 14:30:00,187.27,187.27,186.87,186.98,27400.0,140.0493,140.0493,139.7502,139.8324,27400.0
2014-11-12 15:00:00,186.96,187.05,186.87,187.02,34600.0,139.8175,139.8848,139.7502,139.8624,34600.0
2014-11-12 15:30:00,187.05,187.16,186.64,186.85,90800.0,139.8848,139.9671,139.5782,139.7352,90800.0
2014-11-13 09:30:00,187.18,188.94,186.93,188.76,130000.0,139.982,141.2982,139.7951,141.1636,130000.0
2014-11-13 10:00:00,188.65,188.93,188.23,188.55,91400.0,141.0814,141.2908,140.7673,141.0066,91400.0
2014-11-13 10:30:00,188.61,189.05,188.55,188.87,84600.0,141.0514,141.3805,141.0066,141.2459,84600.0
2014-11-13 11:00:00,188.84,188.95,188.27,188.41,40600.0,141.2234,141.3057,140.7972,140.9019,40600.0
2014-11-13 11:30:00,188.41,188.44,187.82,187.98,35700.0,140.9019,140.9243,140.4606,140.5803,35700.0
2014-11-13 12:00:00,188.04,188.37,187.72,188.33,22000.0,140.6252,140.872,140.3859,140.842,22000.0
2014-11-13 12:30:00,188.35,188.37,187.73,187.77,18400.0,140.857,140.872,140.3933,140.4232,18400.0
2014-11-13 13:00:00,187.76,187.87,187.27,187.32,37400.0,140.4158,140.498,140.0493,140.0867,37400.0
2014-11-13 13:30:00,187.26,187.91,187.11,187.87,34200.0,140.0418,140.5279,139.9297,140.498,34200.0
2014-11-13 14:00:00,187.87,188.09,187.66,187.88,48100.0,140.498,140.6626,140.341,140.5055,48100.0
2014-11-13 14:30:00,187.89,188.08,187.85,187.9,29700.0,140.513,140.6551,140.4831,140.5205,29700.0
2014-11-13 15:00:00,187.86,188.27,187.86,188.04,36500.0,140.4906,140.7972,140.4906,140.6252,36500.0
2014-11-13 15:30:00,188.05,188.21,187.71,187.94,94400.0,140.6326,140.7523,140.3784,140.5504,94400.0
2014-11-14 09:30:00,187.99,188.0,186.23,186.77,158100.0,140.5878,140.5953,139.2716,139.6754,158100.0
2014-11-14 10:00:00,186.87,187.27,186.6,186.6,94300.0,139.7502,140.0493,139.5483,139.5483,94300.0
2014-11-14 10:30:00,186.62,186.81,186.48,186.78,119600.0,139.5632,139.7053,139.4585,139.6829,119600.0
2014-11-14 11:00:00,186.83,187.02,186.54,186.59,99500.0,139.7203,139.8624,139.5034,139.5408,99500.0
2014-11-14 11:30:00,186.67,186.75,186.55,186.71,61300.0,139.6006,139.6604,139.5109,139.6305,61300.0
2014-11-14 12:00:00,186.7,186.75,186.35,186.39,53800.0,139.6231,139.6604,139.3613,139.3912,53800.0
2014-11-14 12:30:00,186.4,186.5,186.27,186.44,52200.0,139.3987,139.4735,139.3015,139.4286,52200.0
2014-11-14 13:00:00,186.42,186.43,186.17,186.29,34900.0,139.4137,139.4211,139.2267,139.3164,34900.0
2014-11-14 13:30:00,186.31,186.38,186.19,186.22,31800.0,139.3314,139.3837,139.2416,139.2641,31800.0
2014-11-14 14:00:00,186.21,186.3,185.91,186.27,168700.0,139.2566,139.3239,139.0323,139.3015,168700.0
2014-11-14 14:30:00,186.28,186.52,186.28,186.46,136100.0,139.309,139.4884,139.309,139.4436,136100.0
2014-11-14 15:00:00,186.46,186.52,186.36,186.44,55600.0,139.4436,139.4884,139.3688,139.4286,55600.0
2014-11-14 15:30:00,186.44,186.67,186.44,186.62,235400.0,139.4286,139.6006,139.4286,139.5632,235400.0
2014-11-17 09:30:00,186.69,187.18,185.59,185.98,104800.0,139.6156,139.982,138.7929,139.0846,104800.0
2014-11-17 10:00:00,186.02,186.21,185.85,185.9,62900.0,139.1145,139.2566,138.9874,139.0248,62900.0
2014-11-17 10:30:00,185.92,186.12,185.67,186.08,52700.0,139.0397,139.1893,138.8528,139.1594,52700.0
2014-11-17 11:00:00,186.07,186.14,185.9,185.95,77100.0,139.1519,139.2043,139.0248,139.0622,77100.0
2014-11-17 11:30:00,185.93,186.06,185.68,186.0,44500.0,139.0472,139.1444,138.8602,139.0996,44500.0
2014-11-17 12:00:00,186.0,186.24,185.83,186.2,36500.0,139.0996,139.279,138.9724,139.2491,36500.0
2014-11-17 12:30:00,186.22,186.49,186.16,186.23,47100.0,139.2641,139.466,139.2192,139.2716,47100.0
2014-11-17 13:00:00,186.24,186.51,186.23,186.26,76100.0,139.279,139.481,139.2716,139.294,76100.0
2014-11-17 13:30:00,186.31,186.36,185.9,185.96,49900.0,139.3314,139.3688,139.0248,139.0696,49900.0
2014-11-17 14:00:00,185.97,185.97,185.43,185.5,57700.0,139.0771,139.0771,138.6733,138.7256,57700.0
2014-11-17 14:30:00,185.48,185.56,185.36,185.46,55400.0,138.7107,138.7705,138.6209,138.6957,55400.0
2014-11-17 15:00:00,185.48,185.75,185.45,185.75,55600.0,138.7107,138.9126,138.6882,138.9126,55600.0
2014-11-17 15:30:00,185.76,185.78,185.42,185.51,150200.0,138.9201,138.935,138.6658,138.7331,150200.0
2014-11-18 09:30:00,185.28,185.46,184.5,185.21,135600.0,138.5611,138.6957,137.9778,138.5088,135600.0
2014-11-18 10:00:00,185.22,185.36,184.69,185.1,201100.0,138.5162,138.6209,138.1199,138.4265,201100.0
2014-11-18 10:30:00,185.12,185.51,185.05,185.42,119600.0,138.4415,138.7331,138.3891,138.6658,119600.0
2014-11-18 11:00:00,185.46,185.67,185.27,185.51,116500.0,138.6957,138.8528,138.5536,138.7331,116500.0
2014-11-18 11:30:00,185.55,185.67,185.5,185.64,50300.0,138.763,138.8528,138.7256,138.8303,50300.0
2014-11-18 12:00:00,185.7,186.21,185.7,186.18,145000.0,138.8752,139.2566,138.8752,139.2342,145000.0
2014-11-18 12:30:00,186.22,186.32,185.98,186.13,125700.0,139.2641,139.3389,139.0846,139.1968,125700.0
2014-11-18 13:00:00,186.11,186.52,186.09,186.51,63600.0,139.1818,139.4884,139.1669,139.481,63600.0
2014-11-18 13:30:00,186.47,186.8,186.37,186.74,108100.0,139.451,139.6978,139.3763,139.653,108100.0
2014-11-18 14:00:00,186.75,187.24,186.73,187.02,63300.0,139.6604,140.0269,139.6455,139.8624,63300.0
2014-11-18 14:30:00,187.03,187.05,186.49,186.7,59400.0,139.8698,139.8848,139.466,139.6231,59400.0
2014-11-18 15:00:00,186.68,187.03,186.68,187.01,58800.0,139.6081,139.8698,139.6081,139.8549,58800.0
2014-11-18 15:30:00,186.98,187.08,186.5,186.6,191100.0,139.8324,139.9072,139.4735,139.5483,191100.0
2014-11-19 09:30:00,186.07,186.76,185.67,186.51,93300.0,139.1519,139.6679,138.8528,139.481,93300.0
2014-11-19 10:00:00,186.57,186.63,185.92,186.03,89700.0,139.5258,139.5707,139.0397,139.122,89700.0
2014-11-19 10:30:00,186.01,186.1,185.75,185.77,87900.0,139.107,139.1743,138.9126,138.9276,87900.0
2014-11-19 11:00:00,185.8,186.18,185.68,185.81,88100.0,138.95,139.2342,138.8602,138.9575,88100.0
2014-11-19 11:30:00,185.85,185.98,185.67,185.96,52300.0,138.9874,139.0846,138.8528,139.0696,52300.0
2014-11-19 12:00:00,186.0,186.01,185.74,185.77,43800.0,139.0996,139.107,138.9051,138.9276,43800.0
2014-11-19 12:30:00,185.78,186.02,185.7,186.02,56300.0,138.935,139.1145,138.8752,139.1145,56300.0
2014-11-19 13:00:00,186.03,186.04,185.74,185.77,39100.0,139.122,139.1295,138.9051,138.9276,39100.0
2014-11-19 13:30:00,185.82,185.98,185.7,185.82,42000.0,138.9649,139.0846,138.8752,138.9649,42000.0
2014-11-19 14:00:00,185.83,186.16,185.51,185.77,78200.0,138.9724,139.2192,138.7331,138.9276,78200.0
2014-11-19 14:30:00,185.81,185.92,185.41,185.84,35300.0,138.9575,139.0397,138.6583,138.9799,35300.0
2014-11-19 15:00:00,185.86,186.2,185.75,185.87,62400.0,138.9949,139.2491,138.9126,139.0023,62400.0
2014-11-19 15:30:00,185.97,186.13,185.88,185.98,123700.0,139.0771,139.1968,139.0098,139.0846,123700.0
2014-11-20 09:30:00,185.65,185.9,184.39,184.51,104300.0,138.8378,139.0248,137.8955,137.9853,104300.0
2014-11-20 10:00:00,184.56,185.26,184.51,184.84,72300.0,138.0227,138.5462,137.9853,138.2321,72300.0
2014-11-20 10:30:00,184.83,184.99,184.62,184.73,88200.0,138.2246,138.3442,138.0675,138.1498,88200.0
2014-11-20 11:00:00,184.74,185.64,184.74,185.51,62300.0,138.1573,138.8303,138.1573,138.7331,62300.0
2014-11-20 11:30:00,185.57,185.65,185.29,185.46,26400.0,138.778,138.8378,138.5686,138.6957,26400.0
2014-11-20 12:00:00,185.5,185.91,185.45,185.75,45000.0,138.7256,139.0323,138.6882,138.9126,45000.0
2014-11-20 12:30:00,185.76,185.8,185.55,185.63,40400.0,138.9201,138.95,138.763,138.8229,40400.0
2014-11-20 13:00:00,185.6,185.83,185.6,185.83,21100.0,138.8004,138.9724,138.8004,138.9724,21100.0
2014-11-20 13:30:00,185.82,185.89,185.64,185.87,21100.0,138.9649,139.0173,138.8303,139.0023,21100.0
2014-11-20 14:00:00,185.85,185.98,185.81,185.88,46000.0,138.9874,139.0846,138.9575,139.0098,46000.0
2014-11-20 14:30:00,185.88,185.88,185.48,185.67,34600.0,139.0098,139.0098,138.7107,138.8528,34600.0
2014-11-20 15:00:00,185.66,185.73,185.49,185.63,48200.0,138.8453,138.8976,138.7182,138.8229,48200.0
2014-11-20 15:30:00,185.63,185.65,185.42,185.55,108500.0,138.8229,138.8378,138.6658,138.763,108500.0
2014-11-21 09:30:00,187.96,188.28,187.18,187.99,237200.0,140.5653,140.8046,139.982,140.5878,237200.0
2014-11-21 10:00:00,187.99,188.0,187.66,187.74,91900.0,140.5878,140.5953,140.341,140.4008,91900.0
2014-11-21 10:30:00,187.75,188.0,187.73,188.0,83600.0,140.4083,140.5953,140.3933,140.5953,83600.0
2014-11-21 11:00:00,187.98,188.0,187.88,187.97,56400.0,140.5803,140.5953,140.5055,140.5728,56400.0
2014-11-21 11:30:00,187.96,187.98,187.77,187.84,49200.0,140.5653,140.5803,140.4232,140.4756,49200.0
2014-11-21 12:00:00,187.84,188.0,187.75,187.75,47400.0,140.4756,140.5953,140.4083,140.4083,47400.0
2014-11-21 12:30:00,187.79,188.0,187.76,188.0,36800.0,140.4382,140.5953,140.4158,140.5953,36800.0
2014-11-21 13:00:00,187.98,188.0,187.7,187.76,44400.0,140.5803,140.5953,140.3709,140.4158,44400.0
2014-11-21 13:30:00,187.72,187.92,187.58,187.76,49700.0,140.3859,140.5354,140.2812,140.4158,49700.0
2014-11-21 14:00:00,187.79,187.98,187.75,187.8,49300.0,140.4382,140.5803,140.4083,140.4457,49300.0
2014-11-21 14:30:00,187.8,188.27,187.69,187.91,76600.0,140.4457,140.7972,140.3634,140.5279,76600.0
2014-11-21 15:00:00,187.96,188.15,187.82,187.99,58800.0,140.5653,140.7074,140.4606,140.5878,58800.0
2014-11-21 15:30:00,188.01,188.15,187.88,187.94,111800.0,140.6027,140.7074,140.5055,140.5504,111800.0
2014-11-24 09:30:00,188.28,189.26,188.28,188.71,181200.0,140.8046,141.5375,140.8046,141.1262,181200.0
2014-11-24 10:00:00,188.76,188.93,188.38,188.52,79700.0,141.1636,141.2908,140.8794,140.9841,79700.0
2014-11-24 10:30:00,188.54,188.6,188.23,188.53,59100.0,140.9991,141.044,140.7673,140.9916,59100.0
2014-11-24 11:00:00,188.54,188.61,188.1,188.1,38300.0,140.9991,141.0514,140.67,140.67,38300.0
2014-11-24 11:30:00,188.11,188.41,188.0,188.41,24100.0,140.6775,140.9019,140.5953,140.9019,24100.0
2014-11-24 12:00:00,188.39,188.65,188.37,188.57,23200.0,140.8869,141.0814,140.872,141.0215,23200.0
2014-11-24 12:30:00,188.58,188.65,188.52,188.6,24100.0,141.029,141.0814,140.9841,141.044,24100.0
2014-11-24 13:00:00,188.57,188.65,188.51,188.63,31800.0,141.0215,141.0814,140.9767,141.0664,31800.0
2014-11-24 13:30:00,188.64,188.64,188.51,188.64,32900.0,141.0739,141.0739,140.9767,141.0739,32900.0
2014-11-24 14:00:00,188.64,188.78,188.56,188.62,52500.0,141.0739,141.1786,141.014,141.0589,52500.0
2014-11-24 14:30:00,188.6,188.72,188.53,188.64,53900.0,141.044,141.1337,140.9916,141.0739,53900.0
2014-11-24 15:00:00,188.62,188.73,188.51,188.7,42800.0,141.0589,141.1412,140.9767,141.1187,42800.0
2014-11-24 15:30:00,188.72,188.99,188.69,188.86,117900.0,141.1337,141.3356,141.1113,141.2384,117900.0
2014-11-25 09:30:00,188.82,189.32,188.8,188.96,79400.0,141.2085,141.5824,141.1935,141.3132,79400.0
2014-11-25 10:00:00,188.93,189.07,188.55,189.07,48000.0,141.2908,141.3954,141.0066,141.3954,48000.0
2014-11-25 10:30:00,189.07,189.25,188.85,189.14,34700.0,141.3954,141.5301,141.2309,141.4478,34700.0
2014-11-25 11:00:00,189.18,189.36,188.94,189.08,47300.0,141.4777,141.6123,141.2982,141.4029,47300.0
2014-11-25 11:30:00,189.07,189.51,189.01,189.39,72200.0,141.3954,141.7245,141.3506,141.6348,72200.0
2014-11-25 12:00:00,189.42,189.73,189.39,189.65,43100.0,141.6572,141.889,141.6348,141.8292,43100.0
2014-11-25 12:30:00,189.65,190.04,189.63,189.89,117500.0,141.8292,142.1209,141.8142,142.0087,117500.0
2014-11-25 13:00:00,189.88,190.0,189.76,189.76,39400.0,142.0012,142.0909,141.9115,141.9115,39400.0
2014-11-25 13:30:00,189.75,189.87,189.74,189.83,57500.0,141.904,141.9937,141.8965,141.9638,57500.0
2014-11-25 14:00:00,189.85,189.85,189.62,189.7,51100.0,141.9788,141.9788,141.8068,141.8666,51100.0
2014-11-25 14:30:00,189.7,189.92,189.55,189.77,107700.0,141.8666,142.0311,141.7544,141.9189,107700.0
2014-11-25 15:00:00,189.8,189.96,189.7,189.73,105400.0,141.9414,142.061,141.8666,141.889,105400.0
2014-11-25 15:30:00,189.75,189.77,188.64,188.79,359300.0,141.904,141.9189,141.0739,141.1861,359300.0
2014-11-26 09:30:00,187.5,188.65,187.13,188.65,139200.0,141.3333,142.2002,141.0544,142.2002,139200.0
2014-11-26 10:00:00,188.64,188.65,188.08,188.08,115100.0,142.1926,142.2002,141.7705,141.7705,115100.0
2014-11-26 10:30:00,188.08,189.1,188.07,188.62,111200.0,141.7705,142.5394,141.763,142.1775,111200.0
2014-11-26 11:00:00,188.63,189.39,188.62,189.03,101400.0,142.1851,142.758,142.1775,142.4866,101400.0
2014-11-26 11:30:00,189.05,189.05,188.81,189.03,66300.0,142.5017,142.5017,142.3208,142.4866,66300.0
2014-11-26 12:00:00,189.03,189.03,188.7,188.93,40700.0,142.4866,142.4866,142.2378,142.4112,40700.0
2014-11-26 12:30:00,188.89,189.11,188.75,189.11,46500.0,142.3811,142.5469,142.2755,142.5469,46500.0
2014-11-26 13:00:00,189.13,189.51,189.13,189.37,55200.0,142.562,142.8484,142.562,142.7429,55200.0
2014-11-26 13:30:00,189.39,189.39,189.23,189.3,40000.0,142.758,142.758,142.6373,142.6901,40000.0
2014-11-26 14:00:00,189.3,189.55,189.12,189.36,55400.0,142.6901,142.8786,142.5544,142.7353,55400.0
2014-11-26 14:30:00,189.37,189.38,188.64,188.64,38700.0,142.7429,142.7504,142.1926,142.1926,38700.0
2014-11-26 15:00:00,188.65,188.84,188.59,188.79,67100.0,142.2002,142.3434,142.1549,142.3057,67100.0
2014-11-26 15:30:00,188.8,189.26,188.8,189.13,135600.0,142.3132,142.66,142.3132,142.562,135600.0
2014-11-28 09:30:00,189.62,191.69,189.0,191.61,108800.0,142.9313,144.4916,142.464,144.4313,108800.0
2014-11-28 10:00:00,191.55,192.59,191.47,192.27,71200.0,144.3861,145.17,144.3258,144.9288,71200.0
2014-11-28 10:30:00,192.21,192.21,191.67,191.95,80500.0,144.8836,144.8836,144.4766,144.6876,80500.0
2014-11-28 11:00:00,191.97,192.08,191.89,192.02,107500.0,144.7027,144.7856,144.6424,144.7404,107500.0
2014-11-28 11:30:00,192.08,192.15,191.89,192.12,77000.0,144.7856,144.8384,144.6424,144.8158,77000.0
2014-11-28 12:00:00,192.12,192.58,191.93,192.07,88200.0,144.8158,145.1625,144.6725,144.7781,88200.0
2014-11-28 12:30:00,192.03,192.11,191.27,191.65,138200.0,144.7479,144.8082,144.1751,144.4615,138200.0
2014-12-01 09:30:00,190.93,190.98,190.02,190.76,131000.0,143.9188,143.9565,143.2328,143.7906,131000.0
2014-12-01 10:00:00,190.78,191.52,190.53,190.93,87700.0,143.8057,144.3635,143.6173,143.9188,87700.0
2014-12-01 10:30:00,190.99,190.99,190.26,190.5,77800.0,143.964,143.964,143.4137,143.5946,77800.0
2014-12-01 11:00:00,190.54,190.83,190.47,190.76,77500.0,143.6248,143.8434,143.572,143.7906,77500.0
2014-12-01 11:30:00,190.79,191.23,190.79,191.13,75900.0,143.8132,144.1449,143.8132,144.0695,75900.0
2014-12-01 12:00:00,191.11,191.43,190.9,191.06,63700.0,144.0545,144.2957,143.8962,144.0168,63700.0
2014-12-01 12:30:00,191.03,191.24,190.73,191.0,52600.0,143.9941,144.1524,143.768,143.9715,52600.0
2014-12-01 13:00:00,191.03,191.23,190.84,190.89,50100.0,143.9941,144.1449,143.8509,143.8886,50100.0
2014-12-01 13:30:00,190.91,191.43,190.91,191.22,63800.0,143.9037,144.2957,143.9037,144.1374,63800.0
2014-12-01 14:00:00,191.2,191.49,190.92,191.25,101500.0,144.1223,144.3409,143.9112,144.16,101500.0
2014-12-01 14:30:00,191.25,191.54,191.1,191.33,101900.0,144.16,144.3786,144.0469,144.2203,101900.0
2014-12-01 15:00:00,191.32,191.88,191.1,191.66,106400.0,144.2127,144.6349,144.0469,144.469,106400.0
2014-12-01 15:30:00,191.65,191.67,190.89,191.12,235600.0,144.4615,144.4766,143.8886,144.062,235600.0
2014-12-02 09:30:00,190.67,191.57,189.32,191.1,142000.0,143.7228,144.4012,142.7052,144.0469,142000.0
2014-12-02 10:00:00,191.13,191.33,190.71,191.12,69600.0,144.0695,144.2203,143.7529,144.062,69600.0
2014-12-02 10:30:00,191.09,191.13,190.7,190.95,73700.0,144.0394,144.0695,143.7454,143.9338,73700.0
2014-12-02 11:00:00,190.96,191.15,190.42,190.48,97500.0,143.9414,144.0846,143.5343,143.5796,97500.0
2014-12-02 11:30:00,190.5,190.5,189.9,190.09,129300.0,143.5946,143.5946,143.1424,143.2856,129300.0
2014-12-02 12:00:00,190.05,190.13,189.68,190.0,73500.0,143.2554,143.3157,142.9765,143.2178,73500.0
2014-12-02 12:30:00,190.01,190.18,189.55,189.82,69700.0,143.2253,143.3534,142.8786,143.0821,69700.0
2014-12-02 13:00:00,189.83,190.16,189.82,190.11,63800.0,143.0896,143.3384,143.0821,143.3007,63800.0
2014-12-02 13:30:00,190.08,190.08,189.92,190.02,83100.0,143.2781,143.2781,143.1575,143.2328,83100.0
2014-12-02 14:00:00,190.01,190.08,189.94,190.08,102400.0,143.2253,143.2781,143.1725,143.2781,102400.0
2014-12-02 14:30:00,190.12,190.35,190.07,190.12,82400.0,143.3082,143.4816,143.2705,143.3082,82400.0
2014-12-02 15:00:00,190.13,190.26,190.08,190.16,46300.0,143.3157,143.4137,143.2781,143.3384,46300.0
2014-12-02 15:30:00,190.19,190.44,189.99,190.22,240900.0,143.361,143.5494,143.2102,143.3836,240900.0
2014-12-03 09:30:00,190.2,190.67,190.0,190.36,104600.0,143.3685,143.7228,143.2178,143.4891,104600.0
2014-12-03 10:00:00,190.29,190.33,189.9,190.03,107600.0,143.4364,143.4665,143.1424,143.2404,107600.0
2014-12-03 10:30:00,190.04,190.33,189.93,190.03,61200.0,143.2479,143.4665,143.165,143.2404,61200.0
2014-12-03 11:00:00,190.01,190.27,189.98,190.08,81300.0,143.2253,143.4213,143.2027,143.2781,81300.0
2014-12-03 11:30:00,190.1,190.1,189.78,189.79,58400.0,143.2931,143.2931,143.0519,143.0595,58400.0
2014-12-03 12:00:00,189.88,190.06,189.65,189.91,44600.0,143.1273,143.263,142.9539,143.1499,44600.0
2014-12-03 12:30:00,189.88,190.13,189.84,190.04,73700.0,143.1273,143.3157,143.0972,143.2479,73700.0
2014-12-03 13:00:00,190.02,190.06,189.96,189.98,48400.0,143.2328,143.263,143.1876,143.2027,48400.0
2014-12-03 13:30:00,189.99,190.05,189.96,190.0,49700.0,143.2102,143.2554,143.1876,143.2178,49700.0
2014-12-03 14:00:00,189.99,190.24,189.98,190.02,74200.0,143.2102,143.3987,143.2027,143.2328,74200.0
2014-12-03 14:30:00,190.03,190.11,189.84,189.89,46900.0,143.2404,143.3007,143.0972,143.1348,46900.0
2014-12-03 15:00:00,189.89,190.09,189.89,190.03,80700.0,143.1348,143.2856,143.1348,143.2404,80700.0
2014-12-03 15:30:00,190.03,190.11,189.66,189.68,166800.0,143.2404,143.3007,142.9615,142.9765,166800.0
2014-12-04 09:30:00,189.98,190.25,188.82,188.94,91200.0,143.2027,143.4062,142.3283,142.4188,91200.0
2014-12-04 10:00:00,188.98,189.17,188.53,188.93,54100.0,142.4489,142.5921,142.1097,142.4112,54100.0
2014-12-04 10:30:00,188.86,189.1,188.47,189.08,43300.0,142.3585,142.5394,142.0645,142.5243,43300.0
2014-12-04 11:00:00,189.08,189.5,189.01,189.21,68100.0,142.5243,142.8409,142.4715,142.6223,68100.0
2014-12-04 11:30:00,189.21,189.42,188.98,189.4,30900.0,142.6223,142.7806,142.4489,142.7655,30900.0
2014-12-04 12:00:00,189.39,189.83,189.32,189.74,29800.0,142.758,143.0896,142.7052,143.0218,29800.0
2014-12-04 12:30:00,189.74,190.17,189.64,189.73,40100.0,143.0218,143.3459,142.9464,143.0142,40100.0
2014-12-04 13:00:00,189.73,189.96,189.65,189.81,21800.0,143.0142,143.1876,142.9539,143.0745,21800.0
2014-12-04 13:30:00,189.79,190.01,189.6,189.67,26800.0,143.0595,143.2253,142.9162,142.969,26800.0
2014-12-04 14:00:00,189.67,189.97,189.54,189.8,59100.0,142.969,143.1951,142.871,143.067,59100.0
2014-12-04 14:30:00,189.8,189.83,189.4,189.5,31300.0,143.067,143.0896,142.7655,142.8409,31300.0
2014-12-04 15:00:00,189.51,189.68,189.07,189.12,45500.0,142.8484,142.9765,142.5167,142.5544,45500.0
2014-12-04 15:30:00,189.11,189.74,189.08,189.72,118100.0,142.5469,143.0218,142.5243,143.0067,118100.0
2014-12-05 09:30:00,189.07,189.93,188.47,189.69,128300.0,142.5167,143.165,142.0645,142.9841,128300.0
2014-12-05 10:00:00,189.74,190.07,189.45,189.93,86700.0,143.0218,143.2705,142.8032,143.165,86700.0
2014-12-05 10:30:00,189.93,190.18,189.63,189.78,81200.0,143.165,143.3534,142.9389,143.0519,81200.0
2014-12-05 11:00:00,189.77,190.01,189.75,189.86,56800.0,143.0444,143.2253,143.0293,143.1122,56800.0
2014-12-05 11:30:00,189.86,189.94,189.57,189.59,87200.0,143.1122,143.1725,142.8936,142.9087,87200.0
2014-12-05 12:00:00,189.62,189.8,189.27,189.6,82700.0,142.9313,143.067,142.6675,142.9162,82700.0
2014-12-05 12:30:00,189.61,189.92,189.56,189.85,35900.0,142.9238,143.1575,142.8861,143.1047,35900.0
2014-12-05 13:00:00,189.81,189.97,189.69,189.84,29000.0,143.0745,143.1951,142.9841,143.0972,29000.0
2014-12-05 13:30:00,189.87,190.03,189.85,189.99,34300.0,143.1198,143.2404,143.1047,143.2102,34300.0
2014-12-05 14:00:00,189.97,190.11,189.78,189.79,43800.0,143.1951,143.3007,143.0519,143.0595,43800.0
2014-12-05 14:30:00,189.79,190.04,189.77,190.0,40100.0,143.0595,143.2479,143.0444,143.2178,40100.0
2014-12-05 15:00:00,189.98,190.04,189.75,189.84,55400.0,143.2027,143.2479,143.0293,143.0972,55400.0
2014-12-05 15:30:00,189.84,189.94,189.52,189.87,133500.0,143.0972,143.1725,142.8559,143.1198,133500.0
2014-12-08 09:30:00,190.0,190.61,189.4,190.18,238800.0,143.2178,143.6776,142.7655,143.3534,238800.0
2014-12-08 10:00:00,190.15,190.43,190.05,190.15,158600.0,143.3308,143.5419,143.2554,143.3308,158600.0
2014-12-08 10:30:00,190.14,190.6,190.05,190.56,119600.0,143.3233,143.67,143.2554,143.6399,119600.0
2014-12-08 11:00:00,190.53,190.6,190.15,190.19,164500.0,143.6173,143.67,143.3308,143.361,164500.0
2014-12-08 11:30:00,190.2,190.26,189.97,189.99,208900.0,143.3685,143.4137,143.1951,143.2102,208900.0
2014-12-08 12:00:00,190.0,190.09,189.76,189.91,147500.0,143.2178,143.2856,143.0369,143.1499,147500.0
2014-12-08 12:30:00,189.85,190.05,189.85,189.98,54000.0,143.1047,143.2554,143.1047,143.2027,54000.0
2014-12-08 13:00:00,189.96,190.04,189.79,189.8,35300.0,143.1876,143.2479,143.0595,143.067,35300.0
2014-12-08 13:30:00,189.82,189.82,189.05,189.07,46500.0,143.0821,143.0821,142.5017,142.5167,46500.0
2014-12-08 14:00:00,189.06,189.12,188.77,189.05,31900.0,142.5092,142.5544,142.2906,142.5017,31900.0
2014-12-08 14:30:00,189.02,189.71,188.97,189.65,62800.0,142.4791,142.9992,142.4414,142.9539,62800.0
2014-12-08 15:00:00,189.61,189.99,189.5,189.93,60100.0,142.9238,143.2102,142.8409,143.165,60100.0
2014-12-08 15:30:00,189.91,190.03,189.69,189.87,92500.0,143.1499,143.2404,142.9841,143.1198,92500.0
2014-12-09 09:30:00,188.31,189.44,188.31,189.09,145700.0,141.9439,142.7956,141.9439,142.5318,145700.0
2014-12-09 10:00:00,189.05,189.19,188.17,188.51,63200.0,142.5017,142.6072,141.8383,142.0946,63200.0
2014-12-09 10:30:00,188.5,189.1,188.13,188.85,43800.0,142.0871,142.5394,141.8082,142.3509,43800.0
2014-12-09 11:00:00,188.87,189.93,188.63,189.85,59700.0,142.366,143.165,142.1851,143.1047,59700.0
2014-12-09 11:30:00,189.9,190.02,189.57,189.87,55300.0,143.1424,143.2328,142.8936,143.1198,55300.0
2014-12-09 12:00:00,189.86,190.0,189.67,189.94,41500.0,143.1122,143.2178,142.969,143.1725,41500.0
2014-12-09 12:30:00,189.94,190.12,189.83,190.08,49700.0,143.1725,143.3082,143.0896,143.2781,49700.0
2014-12-09 13:00:00,190.07,190.39,189.95,190.25,40900.0,143.2705,143.5117,143.1801,143.4062,40900.0
2014-12-09 13:30:00,190.25,190.61,190.25,190.52,30600.0,143.4062,143.6776,143.4062,143.6097,30600.0
2014-12-09 14:00:00,190.51,190.75,190.44,190.54,60200.0,143.6022,143.7831,143.5494,143.6248,60200.0
2014-12-09 14:30:00,190.54,190.57,190.26,190.47,69100.0,143.6248,143.6474,143.4137,143.572,69100.0
2014-12-09 15:00:00,190.48,190.69,190.46,190.54,55100.0,143.5796,143.7379,143.5645,143.6248,55100.0
2014-12-09 15:30:00,190.5,190.72,190.38,190.62,115500.0,143.5946,143.7605,143.5042,143.6851,115500.0
2014-12-10 09:30:00,189.75,190.71,189.6,189.9,94800.0,143.0293,143.7529,142.9162,143.1424,94800.0
2014-12-10 10:00:00,189.96,190.03,188.95,189.02,53400.0,143.1876,143.2404,142.4263,142.4791,53400.0
2014-12-10 10:30:00,188.98,189.8,188.9,189.77,69500.0,142.4489,143.067,142.3886,143.0444,69500.0
2014-12-10 11:00:00,189.81,190.08,189.15,189.19,38000.0,143.0745,143.2781,142.577,142.6072,38000.0
2014-12-10 11:30:00,189.19,189.78,189.09,189.6,36700.0,142.6072,143.0519,142.5318,142.9162,36700.0
2014-12-10 12:00:00,189.59,189.76,189.37,189.39,33800.0,142.9087,143.0369,142.7429,142.758,33800.0
2014-12-10 12:30:00,189.41,189.44,189.1,189.13,34500.0,142.773,142.7956,142.5394,142.562,34500.0
2014-12-10 13:00:00,189.13,189.84,189.04,189.82,23500.0,142.562,143.0972,142.4941,143.0821,23500.0
2014-12-10 13:30:00,189.83,189.83,188.82,188.89,30600.0,143.0896,143.0896,142.3283,142.3811,30600.0
2014-12-10 14:00:00,188.81,189.19,188.63,188.66,51700.0,142.3208,142.6072,142.1851,142.2077,51700.0
2014-12-10 14:30:00,188.64,188.67,187.84,187.84,68600.0,142.1926,142.2152,141.5896,141.5896,68600.0
2014-12-10 15:00:00,187.84,188.49,187.56,188.29,75500.0,141.5896,142.0796,141.3785,141.9288,75500.0
2014-12-10 15:30:00,188.3,188.47,187.72,187.94,278600.0,141.9363,142.0645,141.4991,141.665,278600.0
2014-12-11 09:30:00,188.76,189.27,188.04,189.27,66200.0,142.2831,142.6675,141.7404,142.6675,66200.0
2014-12-11 10:00:00,189.24,190.06,189.0,189.83,53400.0,142.6449,143.263,142.464,143.0896,53400.0
2014-12-11 10:30:00,189.82,190.15,189.66,189.97,43000.0,143.0821,143.3308,142.9615,143.1951,43000.0
2014-12-11 11:00:00,189.98,190.08,189.85,189.92,76800.0,143.2027,143.2781,143.1047,143.1575,76800.0
2014-12-11 11:30:00,189.92,190.11,189.9,190.07,56200.0,143.1575,143.3007,143.1424,143.2705,56200.0
2014-12-11 12:00:00,190.08,190.16,189.91,190.03,43600.0,143.2781,143.3384,143.1499,143.2404,43600.0
2014-12-11 12:30:00,190.01,190.25,189.94,190.06,67100.0,143.2253,143.4062,143.1725,143.263,67100.0
2014-12-11 13:00:00,190.09,190.2,189.89,189.98,47700.0,143.2856,143.3685,143.1348,143.2027,47700.0
2014-12-11 13:30:00,189.95,190.4,189.95,189.95,58100.0,143.1801,143.5193,143.1801,143.1801,58100.0
2014-12-11 14:00:00,189.96,190.14,189.71,189.78,30800.0,143.1876,143.3233,142.9992,143.0519,30800.0
2014-12-11 14:30:00,189.78,190.04,189.67,189.85,63800.0,143.0519,143.2479,142.969,143.1047,63800.0
2014-12-11 15:00:00,189.81,190.16,189.7,190.05,97900.0,143.0745,143.3384,142.9916,143.2554,97900.0
2014-12-11 15:30:00,190.03,190.19,188.85,189.22,128700.0,143.2404,143.361,142.3509,142.6298,128700.0
2014-12-12 09:30:00,187.28,188.04,187.01,187.65,47800.0,141.1675,141.7404,140.964,141.4464,47800.0
2014-12-12 10:00:00,187.59,187.76,186.15,186.5,54100.0,141.4012,141.5293,140.3157,140.5795,54100.0
2014-12-12 10:30:00,186.46,186.8,185.51,185.56,56300.0,140.5494,140.8057,139.8333,139.871,56300.0
2014-12-12 11:00:00,185.58,185.71,184.78,184.82,48700.0,139.8861,139.9841,139.283,139.3132,48700.0
2014-12-12 11:30:00,184.83,185.46,184.79,185.16,59700.0,139.3207,139.7956,139.2906,139.5695,59700.0
2014-12-12 12:00:00,185.19,185.77,184.94,185.77,44600.0,139.5921,140.0293,139.4036,140.0293,44600.0
2014-12-12 12:30:00,185.78,185.87,185.44,185.6,25300.0,140.0368,140.1047,139.7805,139.9011,25300.0
2014-12-12 13:00:00,185.62,186.7,185.45,186.33,42200.0,139.9162,140.7303,139.7881,140.4514,42200.0
2014-12-12 13:30:00,186.36,186.73,185.85,186.7,38100.0,140.474,140.7529,140.0896,140.7303,38100.0
2014-12-12 14:00:00,186.66,186.81,186.41,186.57,61500.0,140.7001,140.8132,140.5117,140.6323,61500.0
2014-12-12 14:30:00,186.56,187.0,186.44,187.0,53900.0,140.6248,140.9564,140.5343,140.9564,53900.0
2014-12-12 15:00:00,186.99,187.04,186.58,186.67,39400.0,140.9489,140.9866,140.6398,140.7077,39400.0
2014-12-12 15:30:00,186.64,186.71,185.11,185.2,216600.0,140.6851,140.7378,139.5318,139.5996,216600.0
2014-12-15 09:30:00,185.59,187.26,185.59,186.28,89600.0,139.8936,141.1524,139.8936,140.4137,89600.0
2014-12-15 10:00:00,186.27,186.63,185.71,185.75,58600.0,140.4062,140.6775,139.9841,140.0142,58600.0
2014-12-15 10:30:00,185.72,185.97,185.44,185.84,38200.0,139.9916,140.18,139.7805,140.082,38200.0
2014-12-15 11:00:00,185.72,185.72,184.13,184.23,51900.0,139.9916,139.9916,138.7931,138.8685,51900.0
2014-12-15 11:30:00,184.19,184.31,183.06,183.28,69400.0,138.8383,138.9288,137.9865,138.1524,69400.0
2014-12-15 12:00:00,183.28,184.0,183.25,183.61,95200.0,138.1524,138.6951,138.1298,138.4011,95200.0
2014-12-15 12:30:00,183.63,184.68,183.51,184.47,69500.0,138.4162,139.2077,138.3257,139.0494,69500.0
2014-12-15 13:00:00,184.47,184.74,183.68,183.69,51300.0,139.0494,139.2529,138.4539,138.4614,51300.0
2014-12-15 13:30:00,183.69,184.3,183.5,184.15,77000.0,138.4614,138.9212,138.3182,138.8082,77000.0
2014-12-15 14:00:00,184.1,185.25,183.91,185.04,45500.0,138.7705,139.6373,138.6273,139.479,45500.0
2014-12-15 14:30:00,185.06,185.3,184.34,184.48,48100.0,139.4941,139.675,138.9514,139.0569,48100.0
2014-12-15 15:00:00,184.39,184.77,184.28,184.33,60600.0,138.9891,139.2755,138.9062,138.9438,60600.0
2014-12-15 15:30:00,184.26,184.92,184.11,184.18,166500.0,138.8911,139.3886,138.778,138.8308,166500.0
2014-12-16 09:30:00,184.0,185.37,183.99,185.08,103800.0,138.6951,139.7278,138.6876,139.5092,103800.0
2014-12-16 10:00:00,185.1,186.0,184.54,185.89,55200.0,139.5242,140.2026,139.1021,140.1197,55200.0
2014-12-16 10:30:00,185.87,186.63,185.57,186.62,45700.0,140.1047,140.6775,139.8785,140.67,45700.0
2014-12-16 11:00:00,186.62,188.12,186.16,188.02,65700.0,140.67,141.8007,140.3233,141.7253,65700.0
2014-12-16 11:30:00,187.93,188.43,187.69,187.8,51300.0,141.6574,142.0343,141.4765,141.5594,51300.0
2014-12-16 12:00:00,187.84,187.96,187.09,187.22,40800.0,141.5896,141.6801,141.0243,141.1223,40800.0
2014-12-16 12:30:00,187.21,187.45,186.73,187.0,40500.0,141.1147,141.2956,140.7529,140.9564,40500.0
2014-12-16 13:00:00,186.97,187.23,185.9,186.08,49500.0,140.9338,141.1298,140.1273,140.2629,49500.0
2014-12-16 13:30:00,186.07,186.87,185.79,186.64,38300.0,140.2554,140.8584,140.0444,140.6851,38300.0
2014-12-16 14:00:00,186.64,187.32,186.52,187.22,42900.0,140.6851,141.1976,140.5946,141.1223,42900.0
2014-12-16 14:30:00,187.23,187.38,186.59,186.93,47400.0,141.1298,141.2429,140.6474,140.9037,47400.0
2014-12-16 15:00:00,186.95,187.07,186.13,186.26,69800.0,140.9187,141.0092,140.3006,140.3986,69800.0
2014-12-16 15:30:00,186.2,186.73,185.31,185.41,235900.0,140.3534,140.7529,139.6825,139.7579,235900.0
2014-12-17 09:30:00,185.39,185.93,183.96,184.97,106400.0,139.7428,140.1499,138.6649,139.4263,106400.0
2014-12-17 10:00:00,184.9,185.01,183.96,184.02,80400.0,139.3735,139.4564,138.6649,138.7102,80400.0
2014-12-17 10:30:00,183.96,183.96,183.06,183.11,91000.0,138.6649,138.6649,137.9865,138.0242,91000.0
2014-12-17 11:00:00,183.12,183.17,182.4,183.07,102000.0,138.0318,138.0695,137.489,137.9941,102000.0
2014-12-17 11:30:00,183.06,184.47,182.94,184.36,76700.0,137.9865,139.0494,137.8961,138.9665,76700.0
2014-12-17 12:00:00,184.34,184.34,183.01,183.01,59400.0,138.9514,138.9514,137.9489,137.9489,59400.0
2014-12-17 12:30:00,183.0,183.44,182.75,182.95,52200.0,137.9413,138.273,137.7529,137.9036,52200.0
2014-12-17 13:00:00,182.95,183.23,182.62,182.63,37700.0,137.9036,138.1147,137.6549,137.6624,37700.0
2014-12-17 13:30:00,182.63,183.42,182.58,183.39,46200.0,137.6624,138.2579,137.6247,138.2353,46200.0
2014-12-17 14:00:00,183.48,185.54,183.39,184.54,91100.0,138.3031,139.8559,138.2353,139.1021,91100.0
2014-12-17 14:30:00,184.52,185.21,184.22,184.32,73800.0,139.0871,139.6072,138.8609,138.9363,73800.0
2014-12-17 15:00:00,184.24,184.93,183.84,184.9,61900.0,138.876,139.3961,138.5745,139.3735,61900.0
2014-12-17 15:30:00,184.9,185.48,184.61,185.14,157700.0,139.3735,139.8107,139.1549,139.5544,157700.0
2014-12-18 09:30:00,187.55,189.18,186.04,189.04,120100.0,141.371,142.5997,140.2328,142.4941,120100.0
2014-12-18 10:00:00,189.17,189.5,188.59,189.07,132200.0,142.5921,142.8409,142.1549,142.5167,132200.0
2014-12-18 10:30:00,189.08,189.7,189.03,189.49,60900.0,142.5243,142.9916,142.4866,142.8333,60900.0
2014-12-18 11:00:00,189.43,189.78,188.95,189.57,51600.0,142.7881,143.0519,142.4263,142.8936,51600.0
2014-12-18 11:30:00,189.56,189.94,189.5,189.94,54800.0,142.8861,143.1725,142.8409,143.1725,54800.0
2014-12-18 12:00:00,189.91,190.0,189.49,189.61,41400.0,143.1499,143.2178,142.8333,142.9238,41400.0
2014-12-18 12:30:00,189.62,189.98,189.5,189.89,41100.0,142.9313,143.2027,142.8409,143.1348,41100.0
2014-12-18 13:00:00,189.92,190.44,189.92,190.41,91000.0,143.1575,143.5494,143.1575,143.5268,91000.0
2014-12-18 13:30:00,190.38,190.79,190.37,190.65,51800.0,143.5042,143.8132,143.4967,143.7077,51800.0
2014-12-18 14:00:00,190.66,190.69,190.3,190.3,53300.0,143.7153,143.7379,143.4439,143.4439,53300.0
2014-12-18 14:30:00,190.21,190.49,189.87,190.01,64400.0,143.3761,143.5871,143.1198,143.2253,64400.0
2014-12-18 15:00:00,190.01,190.35,189.88,190.0,72200.0,143.2253,143.4816,143.1273,143.2178,72200.0
2014-12-18 15:30:00,189.96,191.72,189.96,191.64,339900.0,143.1876,144.5143,143.1876,144.454,339900.0
2014-12-19 09:30:00,191.55,193.42,191.01,192.8,463400.0,144.3861,145.7957,143.9791,145.3283,463400.0
2014-12-19 10:00:00,192.81,194.14,192.59,194.1,92600.0,145.3359,146.3384,145.17,146.3082,92600.0
2014-12-19 10:30:00,194.09,194.12,193.0,193.39,72500.0,146.3007,146.3233,145.4791,145.7731,72500.0
2014-12-19 11:00:00,193.4,193.4,192.75,193.05,62900.0,145.7806,145.7806,145.2906,145.5168,62900.0
2014-12-19 11:30:00,193.11,193.5,192.99,193.45,48000.0,145.562,145.856,145.4716,145.8183,48000.0
2014-12-19 12:00:00,193.41,193.77,193.19,193.62,78500.0,145.7881,146.0595,145.6223,145.9464,78500.0
2014-12-19 12:30:00,193.61,193.76,193.28,193.55,77100.0,145.9389,146.052,145.6901,145.8937,77100.0
2014-12-19 13:00:00,193.51,193.67,193.12,193.4,40700.0,145.8635,145.9841,145.5695,145.7806,40700.0
2014-12-19 13:30:00,193.41,193.67,193.13,193.21,50100.0,145.7881,145.9841,145.5771,145.6374,50100.0
2014-12-19 14:00:00,193.22,193.57,192.96,193.39,44700.0,145.6449,145.9087,145.4489,145.7731,44700.0
2014-12-19 14:30:00,193.38,194.24,193.36,194.16,63900.0,145.7655,146.4138,145.7505,146.3535,63900.0
2014-12-19 15:00:00,194.15,194.18,193.57,193.94,79600.0,146.3459,146.3685,145.9087,146.1876,79600.0
2014-12-19 15:30:00,193.97,194.01,192.85,192.88,334900.0,146.2103,146.2404,145.366,145.3886,334900.0
2014-12-22 09:30:00,193.4,194.98,193.4,194.62,79700.0,145.7806,146.9716,145.7806,146.7002,79700.0
2014-12-22 10:00:00,194.53,195.56,194.35,195.47,95300.0,146.6324,147.4088,146.4967,147.3409,95300.0
2014-12-22 10:30:00,195.45,195.99,195.25,195.99,45000.0,147.3258,147.7329,147.1751,147.7329,45000.0
2014-12-22 11:00:00,195.93,196.29,195.51,196.23,54300.0,147.6877,147.959,147.3711,147.9138,54300.0
2014-12-22 11:30:00,196.2,196.31,195.93,196.09,38500.0,147.8912,147.9741,147.6877,147.8083,38500.0
2014-12-22 12:00:00,196.03,196.09,195.67,195.91,27700.0,147.763,147.8083,147.4917,147.6726,27700.0
2014-12-22 12:30:00,195.89,196.62,195.85,196.57,58400.0,147.6575,148.2078,147.6274,148.1701,58400.0
2014-12-22 13:00:00,196.58,196.96,196.44,196.76,38500.0,148.1776,148.4641,148.0721,148.3133,38500.0
2014-12-22 13:30:00,196.79,196.79,196.42,196.7,52900.0,148.3359,148.3359,148.057,148.2681,52900.0
2014-12-22 14:00:00,196.74,196.74,196.2,196.25,52800.0,148.2982,148.2982,147.8912,147.9289,52800.0
2014-12-22 14:30:00,196.21,196.4,196.18,196.29,46300.0,147.8987,148.0419,147.8761,147.959,46300.0
2014-12-22 15:00:00,196.29,196.53,196.24,196.45,64100.0,147.959,148.1399,147.9213,148.0796,64100.0
2014-12-22 15:30:00,196.44,196.57,196.24,196.5,132000.0,148.0721,148.1701,147.9213,148.1173,132000.0
2014-12-23 09:30:00,198.5,198.72,197.13,197.34,155900.0,149.6249,149.7907,148.5922,148.7505,155900.0
2014-12-23 10:00:00,197.41,197.51,196.64,197.32,45100.0,148.8033,148.8786,148.2228,148.7354,45100.0
2014-12-23 10:30:00,197.28,197.36,196.53,197.07,60800.0,148.7053,148.7656,148.1399,148.547,60800.0
2014-12-23 11:00:00,197.01,197.43,196.5,196.52,45400.0,148.5017,148.8183,148.1173,148.1324,45400.0
2014-12-23 11:30:00,196.51,196.7,196.33,196.33,35300.0,148.1249,148.2681,147.9892,147.9892,35300.0
2014-12-23 12:00:00,196.34,196.57,196.13,196.29,34400.0,147.9967,148.1701,147.8384,147.959,34400.0
2014-12-23 12:30:00,196.31,196.33,196.0,196.0,46100.0,147.9741,147.9892,147.7404,147.7404,46100.0
2014-12-23 13:00:00,195.99,196.36,195.92,196.23,30400.0,147.7329,148.0118,147.6801,147.9138,30400.0
2014-12-23 13:30:00,196.25,196.44,196.2,196.25,39700.0,147.9289,148.0721,147.8912,147.9289,39700.0
2014-12-23 14:00:00,196.24,196.38,196.05,196.31,32900.0,147.9213,148.0269,147.7781,147.9741,32900.0
2014-12-23 14:30:00,196.34,196.34,196.09,196.12,42500.0,147.9967,147.9967,147.8083,147.8309,42500.0
2014-12-23 15:00:00,196.1,196.17,195.84,195.9,45400.0,147.8158,147.8686,147.6198,147.665,45400.0
2014-12-23 15:30:00,195.91,196.17,195.75,195.81,92100.0,147.6726,147.8686,147.552,147.5972,92100.0
2014-12-24 09:30:00,195.97,197.6,195.79,197.18,56200.0,147.7178,148.9465,147.5821,148.6299,56200.0
2014-12-24 10:00:00,197.12,197.62,196.73,197.59,35700.0,148.5847,148.9615,148.2907,148.9389,35700.0
2014-12-24 10:30:00,197.63,197.91,197.33,197.44,37900.0,148.9691,149.1801,148.7429,148.8259,37900.0
2014-12-24 11:00:00,197.44,197.53,197.15,197.22,25200.0,148.8259,148.8937,148.6073,148.66,25200.0
2014-12-24 11:30:00,197.2,197.22,196.88,196.99,28400.0,148.645,148.66,148.4037,148.4867,28400.0
2014-12-24 12:00:00,196.95,197.2,196.83,197.16,27600.0,148.4565,148.645,148.3661,148.6148,27600.0
2014-12-24 12:30:00,197.2,197.33,196.39,196.46,65100.0,148.645,148.7429,148.0344,148.0872,65100.0
2014-12-26 09:30:00,196.71,197.81,196.58,197.2,52300.0,148.2756,149.1048,148.1776,148.645,52300.0
2014-12-26 10:00:00,197.0,197.51,196.66,196.87,38600.0,148.4942,148.8786,148.2379,148.3962,38600.0
2014-12-26 10:30:00,196.86,197.47,196.72,197.44,29000.0,148.3887,148.8485,148.2831,148.8259,29000.0
2014-12-26 11:00:00,197.41,197.6,196.94,197.01,19500.0,148.8033,148.9465,148.449,148.5017,19500.0
2014-12-26 11:30:00,196.98,197.41,196.94,197.14,11000.0,148.4791,148.8033,148.449,148.5997,11000.0
2014-12-26 12:00:00,197.15,197.26,196.65,196.67,23700.0,148.6073,148.6902,148.2304,148.2455,23700.0
2014-12-26 12:30:00,196.8,196.97,196.63,196.97,14000.0,148.3434,148.4716,148.2153,148.4716,14000.0
2014-12-26 13:00:00,197.02,197.37,197.01,197.26,12700.0,148.5093,148.7731,148.5017,148.6902,12700.0
2014-12-26 13:30:00,197.25,197.5,197.25,197.48,19600.0,148.6826,148.8711,148.6826,148.856,19600.0
2014-12-26 14:00:00,197.47,197.65,197.27,197.3,18500.0,148.8485,148.9842,148.6977,148.7203,18500.0
2014-12-26 14:30:00,197.31,197.35,196.96,197.24,19300.0,148.7279,148.758,148.4641,148.6751,19300.0
2014-12-26 15:00:00,197.3,197.41,197.12,197.22,49800.0,148.7203,148.8033,148.5847,148.66,49800.0
2014-12-26 15:30:00,197.19,197.24,196.8,196.84,44200.0,148.6374,148.6751,148.3434,148.3736,44200.0
2014-12-29 09:30:00,196.93,196.93,194.71,194.98,78900.0,148.4414,148.4414,146.7681,146.9716,78900.0
2014-12-29 10:00:00,195.04,195.59,194.93,195.4,39800.0,147.0168,147.4314,146.9339,147.2882,39800.0
2014-12-29 10:30:00,195.42,196.02,195.39,195.84,39100.0,147.3032,147.7555,147.2806,147.6198,39100.0
2014-12-29 11:00:00,195.89,196.0,195.77,195.95,19600.0,147.6575,147.7404,147.5671,147.7027,19600.0
2014-12-29 11:30:00,196.0,196.24,195.87,196.22,20900.0,147.7404,147.9213,147.6424,147.9063,20900.0
2014-12-29 12:00:00,196.18,196.19,195.7,195.97,13300.0,147.8761,147.8836,147.5143,147.7178,13300.0
2014-12-29 12:30:00,195.93,195.96,195.52,195.52,15400.0,147.6877,147.7103,147.3786,147.3786,15400.0
2014-12-29 13:00:00,195.54,195.67,195.25,195.67,12200.0,147.3937,147.4917,147.1751,147.4917,12200.0
2014-12-29 13:30:00,195.6,196.23,195.59,196.12,18700.0,147.4389,147.9138,147.4314,147.8309,18700.0
2014-12-29 14:00:00,196.08,196.21,196.02,196.05,20900.0,147.8007,147.8987,147.7555,147.7781,20900.0
2014-12-29 14:30:00,196.08,196.11,195.9,195.92,17800.0,147.8007,147.8233,147.665,147.6801,17800.0
2014-12-29 15:00:00,195.96,196.15,195.9,196.06,16200.0,147.7103,147.8535,147.665,147.7857,16200.0
2014-12-29 15:30:00,196.07,196.08,195.6,195.65,63500.0,147.7932,147.8007,147.4389,147.4766,63500.0
2014-12-30 09:30:00,195.24,196.41,195.0,195.18,39000.0,147.1676,148.0495,146.9866,147.1223,39000.0
2014-12-30 10:00:00,195.01,195.71,195.0,195.57,27700.0,146.9942,147.5218,146.9866,147.4163,27700.0
2014-12-30 10:30:00,195.57,195.83,195.43,195.79,29400.0,147.4163,147.6123,147.3108,147.5821,29400.0
2014-12-30 11:00:00,195.79,195.81,195.37,195.52,32600.0,147.5821,147.5972,147.2655,147.3786,32600.0
2014-12-30 11:30:00,195.51,195.7,195.21,195.3,24600.0,147.3711,147.5143,147.1449,147.2128,24600.0
2014-12-30 12:00:00,195.31,195.68,195.31,195.41,13600.0,147.2203,147.4992,147.2203,147.2957,13600.0
2014-12-30 12:30:00,195.42,195.69,195.4,195.64,10600.0,147.3032,147.5068,147.2882,147.4691,10600.0
2014-12-30 13:00:00,195.63,195.79,195.55,195.62,26000.0,147.4615,147.5821,147.4012,147.454,26000.0
2014-12-30 13:30:00,195.61,195.61,195.08,195.13,24200.0,147.4465,147.4465,147.0469,147.0846,24200.0
2014-12-30 14:00:00,195.12,195.42,195.12,195.32,23200.0,147.0771,147.3032,147.0771,147.2279,23200.0
2014-12-30 14:30:00,195.29,195.53,195.2,195.36,19400.0,147.2052,147.3861,147.1374,147.258,19400.0
2014-12-30 15:00:00,195.36,195.61,195.31,195.57,19700.0,147.258,147.4465,147.2203,147.4163,19700.0
2014-12-30 15:30:00,195.56,195.63,195.39,195.41,59200.0,147.4088,147.4615,147.2806,147.2957,59200.0
2014-12-31 09:30:00,194.91,195.53,193.74,195.31,90400.0,146.9188,147.3861,146.0369,147.2203,90400.0
2014-12-31 10:00:00,195.32,195.43,194.87,195.36,34900.0,147.2279,147.3108,146.8887,147.258,34900.0
2014-12-31 10:30:00,195.3,195.96,195.15,195.82,44700.0,147.2128,147.7103,147.0997,147.6047,44700.0
2014-12-31 11:00:00,195.86,195.97,195.31,195.32,23100.0,147.6349,147.7178,147.2203,147.2279,23100.0
2014-12-31 11:30:00,195.29,195.5,195.16,195.48,13300.0,147.2052,147.3635,147.1073,147.3485,13300.0
2014-12-31 12:00:00,195.5,195.5,194.62,194.78,20800.0,147.3635,147.3635,146.7002,146.8208,20800.0
2014-12-31 12:30:00,194.88,194.95,194.45,194.45,13300.0,146.8962,146.949,146.5721,146.5721,13300.0
2014-12-31 13:00:00,194.45,194.69,194.07,194.26,17600.0,146.5721,146.753,146.2856,146.4289,17600.0
2014-12-31 13:30:00,194.36,194.36,193.91,194.05,14200.0,146.5042,146.5042,146.165,146.2706,14200.0
2014-12-31 14:00:00,194.06,194.11,193.58,193.6,23900.0,146.2781,146.3158,145.9163,145.9314,23900.0
2014-12-31 14:30:00,193.59,193.76,193.2,193.7,31300.0,145.9238,146.052,145.6298,146.0067,31300.0
2014-12-31 15:00:00,193.67,193.9,193.42,193.72,24700.0,145.9841,146.1575,145.7957,146.0218,24700.0
2014-12-31 15:30:00,193.74,193.83,192.52,192.57,95000.0,146.0369,146.1047,145.1173,145.155,95000.0
2015-01-02 09:30:00,192.1,194.48,192.04,193.8,91100.0,144.8007,146.5947,144.7555,146.0821,91100.0
2015-01-02 10:00:00,193.8,193.89,193.03,193.45,60700.0,146.0821,146.15,145.5017,145.8183,60700.0
2015-01-02 10:30:00,193.43,193.53,192.26,192.76,38500.0,145.8032,145.8786,144.9213,145.2982,38500.0
2015-01-02 11:00:00,192.81,192.81,191.86,192.17,31600.0,145.3359,145.3359,144.6198,144.8535,31600.0
2015-01-02 11:30:00,192.19,192.25,191.49,191.54,44400.0,144.8685,144.9138,144.3409,144.3786,44400.0
2015-01-02 12:00:00,191.54,191.98,191.49,191.95,32500.0,144.3786,144.7102,144.3409,144.6876,32500.0
2015-01-02 12:30:00,191.98,192.29,191.86,191.91,12000.0,144.7102,144.9439,144.6198,144.6575,12000.0
2015-01-02 13:00:00,191.89,191.9,191.19,191.22,17300.0,144.6424,144.6499,144.1148,144.1374,17300.0
2015-01-02 13:30:00,191.22,192.15,191.04,192.05,23000.0,144.1374,144.8384,144.0017,144.763,23000.0
2015-01-02 14:00:00,192.02,192.83,192.02,192.63,27600.0,144.7404,145.3509,144.7404,145.2002,27600.0
2015-01-02 14:30:00,192.65,192.86,192.5,192.71,32200.0,145.2153,145.3736,145.1022,145.2605,32200.0
2015-01-02 15:00:00,192.71,193.37,192.63,193.24,61400.0,145.2605,145.758,145.2002,145.66,61400.0
2015-01-02 15:30:00,193.25,193.95,193.18,193.34,120800.0,145.6675,146.1952,145.6148,145.7354,120800.0
2015-01-05 09:30:00,192.9,194.5,192.23,192.66,142000.0,145.4037,146.6098,144.8987,145.2228,142000.0
2015-01-05 10:00:00,192.35,192.63,191.7,191.85,69200.0,144.9891,145.2002,144.4992,144.6122,69200.0
2015-01-05 10:30:00,191.83,191.83,190.92,190.99,147500.0,144.5972,144.5972,143.9112,143.964,147500.0
2015-01-05 11:00:00,190.98,191.05,190.29,190.4,65000.0,143.9565,144.0092,143.4364,143.5193,65000.0
2015-01-05 11:30:00,190.36,190.98,189.97,190.01,63000.0,143.4891,143.9565,143.1951,143.2253,63000.0
2015-01-05 12:00:00,189.98,190.26,188.8,188.95,81100.0,143.2027,143.4137,142.3132,142.4263,81100.0
2015-01-05 12:30:00,188.9,189.54,188.6,189.12,51900.0,142.3886,142.871,142.1625,142.5544,51900.0
2015-01-05 13:00:00,189.05,189.45,188.83,189.14,39100.0,142.5017,142.8032,142.3358,142.5695,39100.0
2015-01-05 13:30:00,189.12,189.59,188.99,189.33,36800.0,142.5544,142.9087,142.4564,142.7127,36800.0
2015-01-05 14:00:00,189.32,189.46,188.89,189.21,42600.0,142.7052,142.8107,142.3811,142.6223,42600.0
2015-01-05 14:30:00,189.17,189.4,188.95,189.17,41900.0,142.5921,142.7655,142.4263,142.5921,41900.0
2015-01-05 15:00:00,189.11,189.51,189.0,189.39,94400.0,142.5469,142.8484,142.464,142.758,94400.0
2015-01-05 15:30:00,189.4,190.06,189.28,189.41,207800.0,142.7655,143.263,142.675,142.773,207800.0
2015-01-06 09:30:00,189.62,190.53,189.0,190.2,103400.0,142.9313,143.6173,142.464,143.3685,103400.0
2015-01-06 10:00:00,190.04,190.99,189.36,190.92,64700.0,143.2479,143.964,142.7353,143.9112,64700.0
2015-01-06 10:30:00,190.77,190.78,188.85,188.88,46900.0,143.7982,143.8057,142.3509,142.3735,46900.0
2015-01-06 11:00:00,188.9,189.19,188.11,188.29,44600.0,142.3886,142.6072,141.7931,141.9288,44600.0
2015-01-06 11:30:00,188.38,188.45,187.49,187.51,71200.0,141.9966,142.0494,141.3258,141.3409,71200.0
2015-01-06 12:00:00,187.57,187.57,186.8,187.17,54900.0,141.3861,141.3861,140.8057,141.0846,54900.0
2015-01-06 12:30:00,187.11,188.18,187.02,188.11,53400.0,141.0393,141.8459,140.9715,141.7931,53400.0
2015-01-06 13:00:00,188.13,188.14,187.04,187.44,35700.0,141.8082,141.8157,140.9866,141.2881,35700.0
2015-01-06 13:30:00,187.4,188.05,187.24,188.0,49300.0,141.2579,141.7479,141.1373,141.7102,49300.0
2015-01-06 14:00:00,187.96,188.12,187.51,187.95,42000.0,141.6801,141.8007,141.3409,141.6725,42000.0
2015-01-06 14:30:00,188.02,189.0,187.97,188.78,57200.0,141.7253,142.464,141.6876,142.2981,57200.0
2015-01-06 15:00:00,188.71,189.3,188.5,189.26,107900.0,142.2454,142.6901,142.0871,142.66,107900.0
2015-01-06 15:30:00,189.25,189.42,188.27,188.32,94000.0,142.6524,142.7806,141.9137,141.9514,94000.0
2015-01-07 09:30:00,189.32,190.59,189.32,190.56,64400.0,142.7052,143.6625,142.7052,143.6399,64400.0
2015-01-07 10:00:00,190.56,190.97,190.06,190.29,37100.0,143.6399,143.9489,143.263,143.4364,37100.0
2015-01-07 10:30:00,190.22,190.69,189.75,190.09,40100.0,143.3836,143.7379,143.0293,143.2856,40100.0
2015-01-07 11:00:00,190.15,190.28,189.22,189.43,34600.0,143.3308,143.4288,142.6298,142.7881,34600.0
2015-01-07 11:30:00,189.48,190.82,189.48,190.74,25600.0,142.8258,143.8359,142.8258,143.7756,25600.0
2015-01-07 12:00:00,190.77,191.02,190.16,190.71,31900.0,143.7982,143.9866,143.3384,143.7529,31900.0
2015-01-07 12:30:00,190.71,190.82,190.43,190.64,25100.0,143.7529,143.8359,143.5419,143.7002,25100.0
2015-01-07 13:00:00,190.65,190.92,190.3,190.41,22200.0,143.7077,143.9112,143.4439,143.5268,22200.0
2015-01-07 13:30:00,190.45,190.86,190.37,190.56,26400.0,143.557,143.866,143.4967,143.6399,26400.0
2015-01-07 14:00:00,190.55,190.93,190.17,190.55,36600.0,143.6323,143.9188,143.3459,143.6323,36600.0
2015-01-07 14:30:00,190.63,190.83,190.21,190.28,32100.0,143.6926,143.8434,143.3761,143.4288,32100.0
2015-01-07 15:00:00,190.32,190.75,190.25,190.46,63400.0,143.459,143.7831,143.4062,143.5645,63400.0
2015-01-07 15:30:00,190.47,190.87,190.34,190.79,168700.0,143.572,143.8735,143.474,143.8132,168700.0
2015-01-08 09:30:00,190.9,195.18,190.9,195.0,185800.0,143.8962,147.1223,143.8962,146.9866,185800.0
2015-01-08 10:00:00,195.07,195.59,194.74,194.94,119400.0,147.0394,147.4314,146.7907,146.9414,119400.0
2015-01-08 10:30:00,194.9,196.06,194.86,196.0,80600.0,146.9113,147.7857,146.8811,147.7404,80600.0
2015-01-08 11:00:00,196.05,196.88,196.03,196.52,78700.0,147.7781,148.4037,147.763,148.1324,78700.0
2015-01-08 11:30:00,196.47,196.55,196.0,196.1,72300.0,148.0947,148.155,147.7404,147.8158,72300.0
2015-01-08 12:00:00,196.11,196.46,195.76,195.93,79600.0,147.8233,148.0872,147.5595,147.6877,79600.0
2015-01-08 12:30:00,196.02,196.35,196.02,196.24,99400.0,147.7555,148.0042,147.7555,147.9213,99400.0
2015-01-08 13:00:00,196.26,196.48,195.96,196.36,71700.0,147.9364,148.1022,147.7103,148.0118,71700.0
2015-01-08 13:30:00,196.36,196.36,193.83,194.85,360400.0,148.0118,148.0118,146.1047,146.8736,360400.0
2015-01-08 14:00:00,194.81,195.47,194.45,195.39,62600.0,146.8434,147.3409,146.5721,147.2806,62600.0
2015-01-08 14:30:00,195.4,195.57,195.0,195.07,50200.0,147.2882,147.4163,146.9866,147.0394,50200.0
2015-01-08 15:00:00,195.04,195.75,195.04,195.28,79600.0,147.0168,147.552,147.0168,147.1977,79600.0
2015-01-08 15:30:00,195.3,195.36,194.91,195.13,146000.0,147.2128,147.258,146.9188,147.0846,146000.0
2015-01-09 09:30:00,195.09,195.97,194.82,195.96,85700.0,147.0545,147.7178,146.851,147.7103,85700.0
2015-01-09 10:00:00,195.81,197.07,195.81,195.86,120600.0,147.5972,148.547,147.5972,147.6349,120600.0
2015-01-09 10:30:00,195.8,195.92,195.2,195.54,72300.0,147.5897,147.6801,147.1374,147.3937,72300.0
2015-01-09 11:00:00,195.53,195.56,194.98,195.24,57500.0,147.3861,147.4088,146.9716,147.1676,57500.0
2015-01-09 11:30:00,195.21,195.8,194.92,195.51,67000.0,147.1449,147.5897,146.9263,147.3711,67000.0
2015-01-09 12:00:00,195.5,195.86,195.36,195.6,104200.0,147.3635,147.6349,147.258,147.4389,104200.0
2015-01-09 12:30:00,195.57,195.87,195.38,195.6,42000.0,147.4163,147.6424,147.2731,147.4389,42000.0
2015-01-09 13:00:00,195.58,195.86,195.32,195.57,39100.0,147.4238,147.6349,147.2279,147.4163,39100.0
2015-01-09 13:30:00,195.57,195.63,195.19,195.42,33100.0,147.4163,147.4615,147.1299,147.3032,33100.0
2015-01-09 14:00:00,195.42,195.64,195.22,195.49,59000.0,147.3032,147.4691,147.1525,147.356,59000.0
2015-01-09 14:30:00,195.47,195.86,195.23,195.4,86200.0,147.3409,147.6349,147.16,147.2882,86200.0
2015-01-09 15:00:00,195.38,195.71,194.97,195.02,88000.0,147.2731,147.5218,146.964,147.0017,88000.0
2015-01-09 15:30:00,195.08,195.6,194.92,195.04,195100.0,147.0469,147.4389,146.9263,147.0168,195100.0
2015-01-12 09:30:00,195.51,196.23,194.24,194.9,71300.0,147.3711,147.9138,146.4138,146.9113,71300.0
2015-01-12 10:00:00,194.89,195.28,194.57,194.68,32900.0,146.9037,147.1977,146.6625,146.7454,32900.0
2015-01-12 10:30:00,194.63,195.4,194.47,195.35,87600.0,146.7077,147.2882,146.5871,147.2505,87600.0
2015-01-12 11:00:00,195.4,195.63,194.87,195.07,48400.0,147.2882,147.4615,146.8887,147.0394,48400.0
2015-01-12 11:30:00,195.2,195.36,194.81,195.01,37000.0,147.1374,147.258,146.8434,146.9942,37000.0
2015-01-12 12:00:00,194.98,195.23,194.74,194.95,37200.0,146.9716,147.16,146.7907,146.949,37200.0
2015-01-12 12:30:00,195.0,195.29,194.62,194.62,17000.0,146.9866,147.2052,146.7002,146.7002,17000.0
2015-01-12 13:00:00,194.7,194.9,194.28,194.28,32300.0,146.7605,146.9113,146.4439,146.4439,32300.0
2015-01-12 13:30:00,194.25,194.48,194.04,194.33,38300.0,146.4213,146.5947,146.263,146.4816,38300.0
2015-01-12 14:00:00,194.33,194.46,193.82,193.94,45000.0,146.4816,146.5796,146.0972,146.1876,45000.0
2015-01-12 14:30:00,193.93,194.15,193.7,194.15,37200.0,146.1801,146.3459,146.0067,146.3459,37200.0
2015-01-12 15:00:00,194.13,194.35,193.87,194.02,50800.0,146.3309,146.4967,146.1349,146.2479,50800.0
2015-01-12 15:30:00,194.05,194.82,193.74,194.52,90400.0,146.2706,146.851,146.0369,146.6248,90400.0
2015-01-13 09:30:00,196.14,198.44,195.94,197.0,141600.0,147.846,149.5796,147.6952,148.4942,141600.0
2015-01-13 10:00:00,197.01,197.1,196.73,196.73,66200.0,148.5017,148.5696,148.2907,148.2907,66200.0
2015-01-13 10:30:00,196.79,196.8,196.18,196.37,93900.0,148.3359,148.3434,147.8761,148.0193,93900.0
2015-01-13 11:00:00,196.37,196.54,196.05,196.25,49800.0,148.0193,148.1475,147.7781,147.9289,49800.0
2015-01-13 11:30:00,196.33,196.49,196.0,196.13,26700.0,147.9892,148.1098,147.7404,147.8384,26700.0
2015-01-13 12:00:00,196.11,196.19,195.02,195.35,47100.0,147.8233,147.8836,147.0017,147.2505,47100.0
2015-01-13 12:30:00,195.35,195.43,195.01,195.43,27100.0,147.2505,147.3108,146.9942,147.3108,27100.0
2015-01-13 13:00:00,195.5,195.76,194.47,194.73,24700.0,147.3635,147.5595,146.5871,146.7831,24700.0
2015-01-13 13:30:00,194.69,194.69,193.07,193.5,41400.0,146.753,146.753,145.5319,145.856,41400.0
2015-01-13 14:00:00,193.5,193.51,192.68,193.44,42000.0,145.856,145.8635,145.2379,145.8108,42000.0
2015-01-13 14:30:00,193.47,193.92,192.96,193.0,39000.0,145.8334,146.1726,145.4489,145.4791,39000.0
2015-01-13 15:00:00,192.97,193.93,192.95,193.44,45900.0,145.4565,146.1801,145.4414,145.8108,45900.0
2015-01-13 15:30:00,193.44,194.7,193.44,194.37,77900.0,145.8108,146.7605,145.8108,146.5118,77900.0
2015-01-14 09:30:00,192.56,194.15,191.63,192.66,63000.0,145.1474,146.3459,144.4464,145.2228,63000.0
2015-01-14 10:00:00,192.92,194.05,192.76,193.87,57200.0,145.4188,146.2706,145.2982,146.1349,57200.0
2015-01-14 10:30:00,193.82,194.04,193.17,194.0,71000.0,146.0972,146.263,145.6072,146.2329,71000.0
2015-01-14 11:00:00,194.02,194.02,193.01,193.15,51800.0,146.2479,146.2479,145.4866,145.5922,51800.0
2015-01-14 11:30:00,193.12,194.16,193.0,193.72,39700.0,145.5695,146.3535,145.4791,146.0218,39700.0
2015-01-14 12:00:00,193.72,193.82,193.15,193.34,47000.0,146.0218,146.0972,145.5922,145.7354,47000.0
2015-01-14 12:30:00,193.35,193.54,192.78,193.23,76500.0,145.7429,145.8861,145.3133,145.6525,76500.0
2015-01-14 13:00:00,193.22,193.36,192.75,193.07,47000.0,145.6449,145.7505,145.2906,145.5319,47000.0
2015-01-14 13:30:00,193.01,193.01,192.08,192.56,31600.0,145.4866,145.4866,144.7856,145.1474,31600.0
2015-01-14 14:00:00,192.67,194.02,192.57,193.92,34700.0,145.2303,146.2479,145.155,146.1726,34700.0
2015-01-14 14:30:00,193.88,194.24,192.8,192.88,42400.0,146.1424,146.4138,145.3283,145.3886,42400.0
2015-01-14 15:00:00,192.86,193.81,192.75,193.43,41300.0,145.3736,146.0897,145.2906,145.8032,41300.0
2015-01-14 15:30:00,193.42,193.58,192.75,193.27,142200.0,145.7957,145.9163,145.2906,145.6826,142200.0
2015-01-15 09:30:00,194.16,194.73,192.6,192.9,41200.0,146.3535,146.7831,145.1776,145.4037,41200.0
2015-01-15 10:00:00,192.81,193.96,192.54,193.93,65900.0,145.3359,146.2027,145.1324,146.1801,65900.0
2015-01-15 10:30:00,194.0,194.33,193.3,193.39,90400.0,146.2329,146.4816,145.7052,145.7731,90400.0
2015-01-15 11:00:00,193.37,193.61,192.54,192.59,53800.0,145.758,145.9389,145.1324,145.17,53800.0
2015-01-15 11:30:00,192.64,193.17,192.46,192.9,22600.0,145.2077,145.6072,145.0721,145.4037,22600.0
2015-01-15 12:00:00,192.97,193.1,192.51,192.54,31900.0,145.4565,145.5545,145.1097,145.1324,31900.0
2015-01-15 12:30:00,192.5,192.66,191.85,192.11,38600.0,145.1022,145.2228,144.6122,144.8082,38600.0
2015-01-15 13:00:00,192.08,192.89,192.01,192.27,25700.0,144.7856,145.3962,144.7329,144.9288,25700.0
2015-01-15 13:30:00,192.33,192.89,192.11,192.6,22500.0,144.9741,145.3962,144.8082,145.1776,22500.0
2015-01-15 14:00:00,192.61,192.92,192.39,192.74,41900.0,145.1851,145.4188,145.0193,145.2831,41900.0
2015-01-15 14:30:00,192.74,193.37,192.64,193.32,28100.0,145.2831,145.758,145.2077,145.7203,28100.0
2015-01-15 15:00:00,193.22,193.4,192.43,193.05,27200.0,145.6449,145.7806,145.0494,145.5168,27200.0
2015-01-15 15:30:00,193.02,193.19,192.3,192.41,93100.0,145.4942,145.6223,144.9514,145.0344,93100.0
2015-01-16 09:30:00,191.88,193.29,191.88,192.34,135100.0,144.6349,145.6977,144.6349,144.9816,135100.0
2015-01-16 10:00:00,192.57,192.92,191.91,192.5,53300.0,145.155,145.4188,144.6575,145.1022,53300.0
2015-01-16 10:30:00,192.48,193.48,192.4,193.39,41600.0,145.0871,145.8409,145.0268,145.7731,41600.0
2015-01-16 11:00:00,193.37,193.5,192.59,192.69,59000.0,145.758,145.856,145.17,145.2454,59000.0
2015-01-16 11:30:00,192.74,193.17,192.66,192.86,27000.0,145.2831,145.6072,145.2228,145.3736,27000.0
2015-01-16 12:00:00,192.94,193.58,192.94,193.32,27000.0,145.4339,145.9163,145.4339,145.7203,27000.0
2015-01-16 12:30:00,193.41,194.45,193.3,194.04,50100.0,145.7881,146.5721,145.7052,146.263,50100.0
2015-01-16 13:00:00,194.09,194.09,192.97,193.11,45700.0,146.3007,146.3007,145.4565,145.562,45700.0
2015-01-16 13:30:00,193.12,193.64,193.02,193.42,32900.0,145.5695,145.9615,145.4942,145.7957,32900.0
2015-01-16 14:00:00,193.46,193.67,193.18,193.21,48600.0,145.8258,145.9841,145.6148,145.6374,48600.0
2015-01-16 14:30:00,193.19,193.86,193.01,193.82,39100.0,145.6223,146.1273,145.4866,146.0972,39100.0
2015-01-16 15:00:00,193.81,193.96,193.4,193.77,38900.0,146.0897,146.2027,145.7806,146.0595,38900.0
2015-01-16 15:30:00,193.77,194.77,193.7,194.63,127800.0,146.0595,146.8133,146.0067,146.7077,127800.0
2015-01-20 09:30:00,196.63,196.99,193.53,193.99,74100.0,148.2153,148.4867,145.8786,146.2253,74100.0
2015-01-20 10:00:00,193.94,194.68,193.47,194.5,49600.0,146.1876,146.7454,145.8334,146.6098,49600.0
2015-01-20 10:30:00,194.64,194.64,193.71,193.84,33800.0,146.7153,146.7153,146.0143,146.1123,33800.0
2015-01-20 11:00:00,193.84,194.21,193.65,193.84,37000.0,146.1123,146.3912,145.969,146.1123,37000.0
2015-01-20 11:30:00,193.77,193.88,193.01,193.49,26900.0,146.0595,146.1424,145.4866,145.8484,26900.0
2015-01-20 12:00:00,193.43,193.81,193.27,193.73,23000.0,145.8032,146.0897,145.6826,146.0293,23000.0
2015-01-20 12:30:00,193.79,194.36,193.78,194.33,32100.0,146.0746,146.5042,146.067,146.4816,32100.0
2015-01-20 13:00:00,194.24,194.93,194.11,194.8,45600.0,146.4138,146.9339,146.3158,146.8359,45600.0
2015-01-20 13:30:00,194.83,195.0,194.3,194.45,46800.0,146.8585,146.9866,146.459,146.5721,46800.0
2015-01-20 14:00:00,194.45,194.9,194.45,194.6,30300.0,146.5721,146.9113,146.5721,146.6851,30300.0
2015-01-20 14:30:00,194.67,196.0,194.67,195.92,53800.0,146.7379,147.7404,146.7379,147.6801,53800.0
2015-01-20 15:00:00,195.98,196.19,195.76,195.85,41900.0,147.7253,147.8836,147.5595,147.6274,41900.0
2015-01-20 15:30:00,195.89,196.03,195.51,195.72,92400.0,147.6575,147.763,147.3711,147.5294,92400.0
2015-01-21 09:30:00,195.0,196.16,194.11,195.72,66100.0,146.9866,147.861,146.3158,147.5294,66100.0
2015-01-21 10:00:00,195.82,195.99,195.1,195.88,38300.0,147.6047,147.7329,147.062,147.65,38300.0
2015-01-21 10:30:00,195.8,196.6,195.28,196.39,40400.0,147.5897,148.1927,147.1977,148.0344,40400.0
2015-01-21 11:00:00,196.43,196.75,196.05,196.3,46800.0,148.0645,148.3058,147.7781,147.9666,46800.0
2015-01-21 11:30:00,196.31,196.55,195.73,196.41,37700.0,147.9741,148.155,147.5369,148.0495,37700.0
2015-01-21 12:00:00,196.37,196.59,196.06,196.09,35400.0,148.0193,148.1852,147.7857,147.8083,35400.0
2015-01-21 12:30:00,196.24,196.24,195.72,195.83,23600.0,147.9213,147.9213,147.5294,147.6123,23600.0
2015-01-21 13:00:00,195.8,196.01,195.46,195.47,23900.0,147.5897,147.748,147.3334,147.3409,23900.0
2015-01-21 13:30:00,195.45,195.75,195.27,195.27,24100.0,147.3258,147.552,147.1902,147.1902,24100.0
2015-01-21 14:00:00,195.27,195.58,195.05,195.42,61800.0,147.1902,147.4238,147.0243,147.3032,61800.0
2015-01-21 14:30:00,195.39,195.7,195.18,195.4,94200.0,147.2806,147.5143,147.1223,147.2882,94200.0
2015-01-21 15:00:00,195.38,195.57,195.17,195.46,65400.0,147.2731,147.4163,147.1148,147.3334,65400.0
2015-01-21 15:30:00,195.44,195.72,195.42,195.5,113800.0,147.3183,147.5294,147.3032,147.3635,113800.0
2015-01-22 09:30:00,197.0,197.0,195.28,195.93,73200.0,148.4942,148.4942,147.1977,147.6877,73200.0
2015-01-22 10:00:00,195.91,197.29,195.82,197.21,81200.0,147.6726,148.7128,147.6047,148.6525,81200.0
2015-01-22 10:30:00,197.25,198.54,197.1,198.42,92300.0,148.6826,149.655,148.5696,149.5646,92300.0
2015-01-22 11:00:00,198.44,198.56,197.73,197.84,50500.0,149.5796,149.6701,149.0445,149.1274,50500.0
2015-01-22 11:30:00,197.98,198.01,197.06,197.31,39900.0,149.2329,149.2555,148.5394,148.7279,39900.0
2015-01-22 12:00:00,197.36,197.43,197.1,197.41,21100.0,148.7656,148.8183,148.5696,148.8033,21100.0
2015-01-22 12:30:00,197.47,197.48,196.79,196.98,36100.0,148.8485,148.856,148.3359,148.4791,36100.0
2015-01-22 13:00:00,196.97,197.51,196.97,197.08,23100.0,148.4716,148.8786,148.4716,148.5545,23100.0
2015-01-22 13:30:00,197.12,197.35,197.09,197.35,54900.0,148.5847,148.758,148.562,148.758,54900.0
2015-01-22 14:00:00,197.35,197.35,197.1,197.34,97400.0,148.758,148.758,148.5696,148.7505,97400.0
2015-01-22 14:30:00,197.35,198.25,197.34,198.0,141900.0,148.758,149.4364,148.7505,149.248,141900.0
2015-01-22 15:00:00,198.0,198.5,197.85,198.36,93200.0,149.248,149.6249,149.1349,149.5193,93200.0
2015-01-22 15:30:00,198.35,198.4,197.89,198.0,136000.0,149.5118,149.5495,149.1651,149.248,136000.0
2015-01-23 09:30:00,197.99,198.64,196.95,197.58,90600.0,149.2404,149.7304,148.4565,148.9314,90600.0
2015-01-23 10:00:00,197.59,198.38,197.46,198.11,116700.0,148.9389,149.5344,148.8409,149.3309,116700.0
2015-01-23 10:30:00,198.09,198.57,197.33,198.38,61400.0,149.3158,149.6776,148.7429,149.5344,61400.0
2015-01-23 11:00:00,198.36,198.5,197.57,198.2,55500.0,149.5193,149.6249,148.9239,149.3987,55500.0
2015-01-23 11:30:00,198.22,198.24,197.8,198.06,46900.0,149.4138,149.4289,149.0972,149.2932,46900.0
2015-01-23 12:00:00,198.03,198.5,198.03,198.35,52200.0,149.2706,149.6249,149.2706,149.5118,52200.0
2015-01-23 12:30:00,198.35,198.66,198.28,198.51,55500.0,149.5118,149.7455,149.459,149.6324,55500.0
2015-01-23 13:00:00,198.43,198.84,198.36,198.48,48700.0,149.5721,149.8812,149.5193,149.6098,48700.0
2015-01-23 13:30:00,198.5,198.88,198.48,198.8,39800.0,149.6249,149.9113,149.6098,149.851,39800.0
2015-01-23 14:00:00,198.81,198.85,198.22,198.4,39200.0,149.8585,149.8887,149.4138,149.5495,39200.0
2015-01-23 14:30:00,198.39,198.41,197.77,197.77,54600.0,149.542,149.557,149.0746,149.0746,54600.0
2015-01-23 15:00:00,197.8,197.93,197.53,197.86,69900.0,149.0972,149.1952,148.8937,149.1425,69900.0
2015-01-23 15:30:00,197.87,197.87,197.19,197.37,148800.0,149.15,149.15,148.6374,148.7731,148800.0
2015-01-26 09:30:00,196.25,196.92,193.03,194.84,224000.0,147.9289,148.4339,145.5017,146.866,224000.0
2015-01-26 10:00:00,195.1,195.23,194.51,194.72,63000.0,147.062,147.16,146.6173,146.7756,63000.0
2015-01-26 10:30:00,194.73,195.0,194.51,194.95,77700.0,146.7831,146.9866,146.6173,146.949,77700.0
2015-01-26 11:00:00,194.98,195.24,194.73,194.92,82900.0,146.9716,147.1676,146.7831,146.9263,82900.0
2015-01-26 11:30:00,194.98,195.66,194.68,195.59,47100.0,146.9716,147.4841,146.7454,147.4314,47100.0
2015-01-26 12:00:00,195.59,195.86,195.28,195.33,54500.0,147.4314,147.6349,147.1977,147.2354,54500.0
2015-01-26 12:30:00,195.29,195.31,194.86,194.99,27300.0,147.2052,147.2203,146.8811,146.9791,27300.0
2015-01-26 13:00:00,194.92,195.52,194.88,195.22,38000.0,146.9263,147.3786,146.8962,147.1525,38000.0
2015-01-26 13:30:00,195.24,195.8,195.24,195.63,36600.0,147.1676,147.5897,147.1676,147.4615,36600.0
2015-01-26 14:00:00,195.65,195.77,195.09,195.25,42900.0,147.4766,147.5671,147.0545,147.1751,42900.0
2015-01-26 14:30:00,195.24,195.65,195.17,195.22,53500.0,147.1676,147.4766,147.1148,147.1525,53500.0
2015-01-26 15:00:00,195.17,195.5,194.89,195.45,64000.0,147.1148,147.3635,146.9037,147.3258,64000.0
2015-01-26 15:30:00,195.43,195.71,195.2,195.61,212600.0,147.3108,147.5218,147.1374,147.4465,212600.0
2015-01-27 09:30:00,193.0,193.49,191.34,192.51,224300.0,145.4791,145.8484,144.2278,145.1097,224300.0
2015-01-27 10:00:00,192.56,192.56,191.14,191.59,96400.0,145.1474,145.1474,144.0771,144.4163,96400.0
2015-01-27 10:30:00,191.58,191.64,190.32,191.0,124900.0,144.4087,144.454,143.459,143.9715,124900.0
2015-01-27 11:00:00,191.01,191.37,190.36,191.03,94700.0,143.9791,144.2504,143.4891,143.9941,94700.0
2015-01-27 11:30:00,191.07,191.53,190.79,190.79,96800.0,144.0243,144.371,143.8132,143.8132,96800.0
2015-01-27 12:00:00,190.78,191.45,190.33,191.45,75900.0,143.8057,144.3107,143.4665,144.3107,75900.0
2015-01-27 12:30:00,191.38,191.73,191.1,191.7,35500.0,144.258,144.5218,144.0469,144.4992,35500.0
2015-01-27 13:00:00,191.83,192.9,191.83,192.8,75400.0,144.5972,145.4037,144.5972,145.3283,75400.0
2015-01-27 13:30:00,192.83,192.83,191.17,191.27,81900.0,145.3509,145.3509,144.0997,144.1751,81900.0
2015-01-27 14:00:00,191.33,191.77,191.15,191.77,67000.0,144.2203,144.5519,144.0846,144.5519,67000.0
2015-01-27 14:30:00,191.8,191.8,190.33,190.36,121600.0,144.5746,144.5746,143.4665,143.4891,121600.0
2015-01-27 15:00:00,190.36,191.44,190.35,190.72,136000.0,143.4891,144.3032,143.4816,143.7605,136000.0
2015-01-27 15:30:00,190.74,191.14,190.46,190.55,270500.0,143.7756,144.0771,143.5645,143.6323,270500.0
2015-01-28 09:30:00,191.84,194.8,191.36,194.76,206900.0,144.6047,146.8359,144.2429,146.8057,206900.0
2015-01-28 10:00:00,194.76,194.76,192.72,192.78,122200.0,146.8057,146.8057,145.268,145.3133,122200.0
2015-01-28 10:30:00,192.75,192.94,191.14,191.14,85700.0,145.2906,145.4339,144.0771,144.0771,85700.0
2015-01-28 11:00:00,191.08,192.38,191.03,192.13,70200.0,144.0318,145.0117,143.9941,144.8233,70200.0
2015-01-28 11:30:00,192.15,193.78,192.08,193.36,89600.0,144.8384,146.067,144.7856,145.7505,89600.0
2015-01-28 12:00:00,193.4,193.93,193.09,193.86,58000.0,145.7806,146.1801,145.5469,146.1273,58000.0
2015-01-28 12:30:00,193.89,193.91,193.08,193.11,33700.0,146.15,146.165,145.5394,145.562,33700.0
2015-01-28 13:00:00,193.08,193.08,192.44,192.44,29700.0,145.5394,145.5394,145.057,145.057,29700.0
2015-01-28 13:30:00,192.42,193.05,192.38,192.41,29600.0,145.0419,145.5168,145.0117,145.0344,29600.0
2015-01-28 14:00:00,192.47,193.01,191.12,191.16,70300.0,145.0796,145.4866,144.062,144.0921,70300.0
2015-01-28 14:30:00,191.06,192.17,190.56,191.68,71200.0,144.0168,144.8535,143.6399,144.4841,71200.0
2015-01-28 15:00:00,191.66,191.92,190.32,190.6,57300.0,144.469,144.665,143.459,143.67,57300.0
2015-01-28 15:30:00,190.6,190.6,189.0,189.29,215300.0,143.67,143.67,142.464,142.6826,215300.0
2015-01-29 09:30:00,189.26,189.27,187.1,187.8,146300.0,142.66,142.6675,141.0318,141.5594,146300.0
2015-01-29 10:00:00,187.8,188.61,187.37,188.31,101700.0,141.5594,142.17,141.2353,141.9439,101700.0
2015-01-29 10:30:00,188.3,188.6,187.11,187.81,74800.0,141.9363,142.1625,141.0393,141.567,74800.0
2015-01-29 11:00:00,187.79,187.81,187.21,187.59,58900.0,141.5519,141.567,141.1147,141.4012,58900.0
2015-01-29 11:30:00,187.58,188.86,187.58,188.45,91800.0,141.3936,142.3585,141.3936,142.0494,91800.0
2015-01-29 12:00:00,188.46,189.02,188.24,188.42,300500.0,142.0569,142.4791,141.8911,142.0268,300500.0
2015-01-29 12:30:00,188.38,189.21,188.35,189.16,86200.0,141.9966,142.6223,141.974,142.5846,86200.0
2015-01-29 13:00:00,189.18,189.81,188.72,189.73,65300.0,142.5997,143.0745,142.2529,143.0142,65300.0
2015-01-29 13:30:00,189.73,190.57,189.64,190.33,71400.0,143.0142,143.6474,142.9464,143.4665,71400.0
2015-01-29 14:00:00,190.34,191.15,189.62,191.13,74800.0,143.474,144.0846,142.9313,144.0695,74800.0
2015-01-29 14:30:00,191.17,191.19,190.75,190.99,59000.0,144.0997,144.1148,143.7831,143.964,59000.0
2015-01-29 15:00:00,191.01,192.27,190.93,191.7,120000.0,143.9791,144.9288,143.9188,144.4992,120000.0
2015-01-29 15:30:00,191.76,192.53,191.75,192.51,320900.0,144.5444,145.1248,144.5369,145.1097,320900.0
2015-01-30 09:30:00,189.77,190.49,188.51,189.9,202600.0,143.0444,143.5871,142.0946,143.1424,202600.0
2015-01-30 10:00:00,189.99,190.69,189.73,189.88,82100.0,143.2102,143.7379,143.0142,143.1273,82100.0
2015-01-30 10:30:00,189.84,190.37,189.04,190.18,102200.0,143.0972,143.4967,142.4941,143.3534,102200.0
2015-01-30 11:00:00,190.2,190.62,189.87,190.57,84600.0,143.3685,143.6851,143.1198,143.6474,84600.0
2015-01-30 11:30:00,190.48,190.62,189.84,190.49,310600.0,143.5796,143.6851,143.0972,143.5871,310600.0
2015-01-30 12:00:00,190.47,190.96,190.35,190.89,74700.0,143.572,143.9414,143.4816,143.8886,74700.0
2015-01-30 12:30:00,190.89,190.93,189.93,189.93,41600.0,143.8886,143.9188,143.165,143.165,41600.0
2015-01-30 13:00:00,189.94,190.13,189.66,190.04,49600.0,143.1725,143.3157,142.9615,143.2479,49600.0
2015-01-30 13:30:00,190.04,190.55,189.9,190.33,57700.0,143.2479,143.6323,143.1424,143.4665,57700.0
2015-01-30 14:00:00,190.28,190.33,189.81,190.22,139700.0,143.4288,143.4665,143.0745,143.3836,139700.0
2015-01-30 14:30:00,190.19,190.24,189.23,189.53,110400.0,143.361,143.3987,142.6373,142.8635,110400.0
2015-01-30 15:00:00,189.53,189.9,188.7,189.31,112400.0,142.8635,143.1424,142.2378,142.6977,112400.0
2015-01-30 15:30:00,189.28,189.28,188.32,188.39,342000.0,142.675,142.675,141.9514,142.0042,342000.0
2015-02-02 09:30:00,188.41,189.76,187.25,187.35,92900.0,142.0193,143.0369,141.1449,141.2202,92900.0
2015-02-02 10:00:00,187.26,187.3,186.01,186.87,73800.0,141.1524,141.1826,140.2102,140.8584,73800.0
2015-02-02 10:30:00,186.91,187.25,186.36,186.96,57300.0,140.8886,141.1449,140.474,140.9263,57300.0
2015-02-02 11:00:00,186.9,188.18,186.9,188.1,77500.0,140.881,141.8459,140.881,141.7856,77500.0
2015-02-02 11:30:00,188.24,188.67,187.9,187.96,99800.0,141.8911,142.2152,141.6348,141.6801,99800.0
2015-02-02 12:00:00,187.99,188.03,187.08,187.29,49400.0,141.7027,141.7328,141.0167,141.175,49400.0
2015-02-02 12:30:00,187.31,187.73,187.11,187.18,61200.0,141.1901,141.5067,141.0393,141.0921,61200.0
2015-02-02 13:00:00,187.2,187.68,187.06,187.54,56800.0,141.1072,141.469,141.0017,141.3635,56800.0
2015-02-02 13:30:00,187.59,187.79,186.33,186.45,72200.0,141.4012,141.5519,140.4514,140.5418,72200.0
2015-02-02 14:00:00,186.42,187.65,186.4,187.65,69900.0,140.5192,141.4464,140.5042,141.4464,69900.0
2015-02-02 14:30:00,187.67,187.8,186.85,187.24,64700.0,141.4615,141.5594,140.8434,141.1373,64700.0
2015-02-02 15:00:00,187.23,188.5,187.2,188.17,99300.0,141.1298,142.0871,141.1072,141.8383,99300.0
2015-02-02 15:30:00,188.17,189.64,188.09,189.32,276900.0,141.8383,142.9464,141.778,142.7052,276900.0
2015-02-03 09:30:00,190.38,192.0,190.26,191.75,122500.0,143.5042,144.7253,143.4137,144.5369,122500.0
2015-02-03 10:00:00,191.74,192.17,191.05,192.16,90900.0,144.5293,144.8535,144.0092,144.8459,90900.0
2015-02-03 10:30:00,192.18,192.3,190.41,190.45,83000.0,144.861,144.9514,143.5268,143.557,83000.0
2015-02-03 11:00:00,190.45,191.26,190.44,190.72,85600.0,143.557,144.1675,143.5494,143.7605,85600.0
2015-02-03 11:30:00,190.67,191.14,189.85,189.93,79000.0,143.7228,144.0771,143.1047,143.165,79000.0
2015-02-03 12:00:00,189.88,190.36,189.75,190.02,64300.0,143.1273,143.4891,143.0293,143.2328,64300.0
2015-02-03 12:30:00,190.03,190.45,189.59,190.28,43100.0,143.2404,143.557,142.9087,143.4288,43100.0
2015-02-03 13:00:00,190.31,191.02,190.19,190.95,41100.0,143.4514,143.9866,143.361,143.9338,41100.0
2015-02-03 13:30:00,190.93,190.99,190.48,190.97,64200.0,143.9188,143.964,143.5796,143.9489,64200.0
2015-02-03 14:00:00,190.98,191.19,190.58,190.83,102300.0,143.9565,144.1148,143.6549,143.8434,102300.0
2015-02-03 14:30:00,190.82,191.47,190.58,191.47,80400.0,143.8359,144.3258,143.6549,144.3258,80400.0
2015-02-03 15:00:00,191.48,191.62,190.94,191.15,141000.0,144.3333,144.4389,143.9263,144.0846,141000.0
2015-02-03 15:30:00,191.19,192.04,190.96,191.96,240600.0,144.1148,144.7555,143.9414,144.6952,240600.0
2015-02-04 09:30:00,191.34,192.64,190.62,192.61,170900.0,144.2278,145.2077,143.6851,145.1851,170900.0
2015-02-04 10:00:00,192.55,192.96,192.2,192.45,78300.0,145.1399,145.4489,144.8761,145.0645,78300.0
2015-02-04 10:30:00,192.46,193.07,192.36,192.76,105200.0,145.0721,145.5319,144.9967,145.2982,105200.0
2015-02-04 11:00:00,192.73,193.11,192.5,193.09,65700.0,145.2756,145.562,145.1022,145.5469,65700.0
2015-02-04 11:30:00,193.11,193.36,192.85,193.27,55400.0,145.562,145.7505,145.366,145.6826,55400.0
2015-02-04 12:00:00,193.3,193.48,192.69,192.69,31100.0,145.7052,145.8409,145.2454,145.2454,31100.0
2015-02-04 12:30:00,192.66,192.9,192.44,192.83,39200.0,145.2228,145.4037,145.057,145.3509,39200.0
2015-02-04 13:00:00,192.83,192.9,192.53,192.86,26900.0,145.3509,145.4037,145.1248,145.3736,26900.0
2015-02-04 13:30:00,192.88,193.04,192.59,192.85,37100.0,145.3886,145.5092,145.17,145.366,37100.0
2015-02-04 14:00:00,192.85,193.17,192.45,192.67,42500.0,145.366,145.6072,145.0645,145.2303,42500.0
2015-02-04 14:30:00,192.7,193.27,192.35,192.99,60600.0,145.253,145.6826,144.9891,145.4716,60600.0
2015-02-04 15:00:00,193.0,193.42,192.72,193.42,51900.0,145.4791,145.7957,145.268,145.7957,51900.0
2015-02-04 15:30:00,193.4,193.53,191.68,192.26,154800.0,145.7806,145.8786,144.4841,144.9213,154800.0
2015-02-05 09:30:00,193.08,193.73,191.58,192.74,69300.0,145.5394,146.0293,144.4087,145.2831,69300.0
2015-02-05 10:00:00,192.75,193.14,192.52,192.87,58100.0,145.2906,145.5846,145.1173,145.3811,58100.0
2015-02-05 10:30:00,192.86,193.39,192.47,193.16,50800.0,145.3736,145.7731,145.0796,145.5997,50800.0
2015-02-05 11:00:00,193.11,193.46,192.83,193.13,45900.0,145.562,145.8258,145.3509,145.5771,45900.0
2015-02-05 11:30:00,193.23,193.48,193.19,193.36,44700.0,145.6525,145.8409,145.6223,145.7505,44700.0
2015-02-05 12:00:00,193.33,193.59,193.22,193.34,37800.0,145.7278,145.9238,145.6449,145.7354,37800.0
2015-02-05 12:30:00,193.4,193.67,193.3,193.42,76100.0,145.7806,145.9841,145.7052,145.7957,76100.0
2015-02-05 13:00:00,193.37,193.88,193.37,193.75,58500.0,145.758,146.1424,145.758,146.0444,58500.0
2015-02-05 13:30:00,193.77,194.19,193.74,194.05,66600.0,146.0595,146.3761,146.0369,146.2706,66600.0
2015-02-05 14:00:00,194.04,194.47,193.69,193.79,58200.0,146.263,146.5871,145.9992,146.0746,58200.0
2015-02-05 14:30:00,193.79,194.02,193.58,193.82,40000.0,146.0746,146.2479,145.9163,146.0972,40000.0
2015-02-05 15:00:00,193.83,194.08,193.68,194.04,55000.0,146.1047,146.2932,145.9917,146.263,55000.0
2015-02-05 15:30:00,194.05,194.3,193.87,194.06,115800.0,146.2706,146.459,146.1349,146.2781,115800.0
2015-02-06 09:30:00,194.29,194.77,192.9,194.51,65500.0,146.4515,146.8133,145.4037,146.6173,65500.0
2015-02-06 10:00:00,194.58,195.89,194.45,195.89,97100.0,146.6701,147.6575,146.5721,147.6575,97100.0
2015-02-06 10:30:00,195.9,196.72,195.87,196.45,105100.0,147.665,148.2831,147.6424,148.0796,105100.0
2015-02-06 11:00:00,196.4,196.88,196.21,196.5,81000.0,148.0419,148.4037,147.8987,148.1173,81000.0
2015-02-06 11:30:00,196.51,196.95,196.35,196.62,31700.0,148.1249,148.4565,148.0042,148.2078,31700.0
2015-02-06 12:00:00,196.62,196.82,196.4,196.47,65000.0,148.2078,148.3585,148.0419,148.0947,65000.0
2015-02-06 12:30:00,196.52,196.59,195.91,196.47,44800.0,148.1324,148.1852,147.6726,148.0947,44800.0
2015-02-06 13:00:00,196.5,196.61,195.34,195.46,56700.0,148.1173,148.2002,147.2429,147.3334,56700.0
2015-02-06 13:30:00,195.39,196.4,195.29,196.21,36300.0,147.2806,148.0419,147.2052,147.8987,36300.0
2015-02-06 14:00:00,196.15,196.26,195.75,196.18,42800.0,147.8535,147.9364,147.552,147.8761,42800.0
2015-02-06 14:30:00,196.2,196.43,195.69,195.7,63000.0,147.8912,148.0645,147.5068,147.5143,63000.0
2015-02-06 15:00:00,195.73,195.74,194.79,194.88,58400.0,147.5369,147.5444,146.8284,146.8962,58400.0
2015-02-06 15:30:00,194.85,195.34,194.69,195.29,98900.0,146.8736,147.2429,146.753,147.2052,98900.0
2015-02-09 09:30:00,194.35,194.99,193.49,194.37,105300.0,146.4967,146.9791,145.8484,146.5118,105300.0
2015-02-09 10:00:00,194.37,194.78,194.19,194.34,62700.0,146.5118,146.8208,146.3761,146.4892,62700.0
2015-02-09 10:30:00,194.26,194.58,193.78,193.94,92100.0,146.4289,146.6701,146.067,146.1876,92100.0
2015-02-09 11:00:00,193.93,194.38,193.91,194.34,38200.0,146.1801,146.5193,146.165,146.4892,38200.0
2015-02-09 11:30:00,194.31,194.4,193.91,194.0,31300.0,146.4665,146.5344,146.165,146.2329,31300.0
2015-02-09 12:00:00,194.0,194.29,193.76,194.28,42300.0,146.2329,146.4515,146.052,146.4439,42300.0
2015-02-09 12:30:00,194.32,194.6,194.12,194.18,40400.0,146.4741,146.6851,146.3233,146.3685,40400.0
2015-02-09 13:00:00,194.15,194.35,193.65,193.65,66800.0,146.3459,146.4967,145.969,145.969,66800.0
2015-02-09 13:30:00,193.62,193.72,193.17,193.21,41800.0,145.9464,146.0218,145.6072,145.6374,41800.0
2015-02-09 14:00:00,193.26,193.52,193.01,193.39,51700.0,145.6751,145.8711,145.4866,145.7731,51700.0
2015-02-09 14:30:00,193.42,193.64,193.02,193.02,65400.0,145.7957,145.9615,145.4942,145.4942,65400.0
2015-02-09 15:00:00,193.04,193.4,192.7,193.36,69700.0,145.5092,145.7806,145.253,145.7505,69700.0
2015-02-09 15:30:00,193.35,193.53,192.95,193.05,163700.0,145.7429,145.8786,145.4414,145.5168,163700.0
2015-02-10 09:30:00,195.1,195.13,193.88,195.01,130900.0,147.062,147.0846,146.1424,146.9942,130900.0
2015-02-10 10:00:00,195.03,195.07,194.32,194.38,66900.0,147.0093,147.0394,146.4741,146.5193,66900.0
2015-02-10 10:30:00,194.38,194.63,194.07,194.31,82100.0,146.5193,146.7077,146.2856,146.4665,82100.0
2015-02-10 11:00:00,194.33,194.72,194.13,194.71,45000.0,146.4816,146.7756,146.3309,146.7681,45000.0
2015-02-10 11:30:00,194.8,195.05,194.7,194.99,71900.0,146.8359,147.0243,146.7605,146.9791,71900.0
2015-02-10 12:00:00,194.97,195.43,194.68,195.14,62600.0,146.964,147.3108,146.7454,147.0922,62600.0
2015-02-10 12:30:00,195.14,195.41,194.77,194.97,61300.0,147.0922,147.2957,146.8133,146.964,61300.0
2015-02-10 13:00:00,194.91,195.01,194.85,194.96,47000.0,146.9188,146.9942,146.8736,146.9565,47000.0
2015-02-10 13:30:00,194.97,194.97,194.53,194.63,27400.0,146.964,146.964,146.6324,146.7077,27400.0
2015-02-10 14:00:00,194.6,195.38,194.54,195.32,51700.0,146.6851,147.2731,146.6399,147.2279,51700.0
2015-02-10 14:30:00,195.26,195.98,195.19,195.98,43500.0,147.1826,147.7253,147.1299,147.7253,43500.0
2015-02-10 15:00:00,195.94,195.94,195.54,195.81,133400.0,147.6952,147.6952,147.3937,147.5972,133400.0
2015-02-10 15:30:00,195.82,195.89,195.53,195.73,153200.0,147.6047,147.6575,147.3861,147.5369,153200.0
2015-02-11 09:30:00,195.17,196.71,195.11,196.2,118600.0,147.1148,148.2756,147.0696,147.8912,118600.0
2015-02-11 10:00:00,196.2,196.23,195.81,195.95,79100.0,147.8912,147.9138,147.5972,147.7027,79100.0
2015-02-11 10:30:00,195.95,196.16,195.6,195.66,58400.0,147.7027,147.861,147.4389,147.4841,58400.0
2015-02-11 11:00:00,195.68,196.29,195.68,196.11,45000.0,147.4992,147.959,147.4992,147.8233,45000.0
2015-02-11 11:30:00,196.11,196.23,195.88,196.19,41600.0,147.8233,147.9138,147.65,147.8836,41600.0
2015-02-11 12:00:00,196.13,196.22,195.63,195.82,31000.0,147.8384,147.9063,147.4615,147.6047,31000.0
2015-02-11 12:30:00,195.79,196.21,195.54,195.65,56300.0,147.5821,147.8987,147.3937,147.4766,56300.0
2015-02-11 13:00:00,195.65,195.77,195.0,195.45,38600.0,147.4766,147.5671,146.9866,147.3258,38600.0
2015-02-11 13:30:00,195.47,196.28,195.37,196.18,49400.0,147.3409,147.9515,147.2655,147.8761,49400.0
2015-02-11 14:00:00,196.16,196.41,195.84,195.96,68900.0,147.861,148.0495,147.6198,147.7103,68900.0
2015-02-11 14:30:00,195.98,196.71,195.89,196.46,88500.0,147.7253,148.2756,147.6575,148.0872,88500.0
2015-02-11 15:00:00,196.44,197.18,196.43,196.76,102800.0,148.0721,148.6299,148.0645,148.3133,102800.0
2015-02-11 15:30:00,196.77,196.88,196.01,196.34,131900.0,148.3208,148.4037,147.748,147.9967,131900.0
2015-02-12 09:30:00,196.71,197.9,196.39,197.46,98800.0,148.2756,149.1726,148.0344,148.8409,98800.0
2015-02-12 10:00:00,197.54,198.23,197.3,197.96,83200.0,148.9012,149.4213,148.7203,149.2178,83200.0
2015-02-12 10:30:00,197.98,198.18,197.46,197.58,70300.0,149.2329,149.3837,148.8409,148.9314,70300.0
2015-02-12 11:00:00,197.57,197.94,197.42,197.84,53800.0,148.9239,149.2028,148.8108,149.1274,53800.0
2015-02-12 11:30:00,197.84,198.0,197.54,197.59,47900.0,149.1274,149.248,148.9012,148.9389,47900.0
2015-02-12 12:00:00,197.56,197.93,197.56,197.84,43800.0,148.9163,149.1952,148.9163,149.1274,43800.0
2015-02-12 12:30:00,197.85,198.03,197.74,197.91,47200.0,149.1349,149.2706,149.052,149.1801,47200.0
2015-02-12 13:00:00,197.89,198.19,197.85,198.03,44000.0,149.1651,149.3912,149.1349,149.2706,44000.0
2015-02-12 13:30:00,198.03,198.1,197.74,197.84,83500.0,149.2706,149.3234,149.052,149.1274,83500.0
2015-02-12 14:00:00,197.83,197.98,197.75,197.83,53100.0,149.1198,149.2329,149.0595,149.1198,53100.0
2015-02-12 14:30:00,197.81,197.94,197.68,197.7,54000.0,149.1048,149.2028,149.0068,149.0218,54000.0
2015-02-12 15:00:00,197.68,197.72,197.5,197.6,75800.0,149.0068,149.0369,148.8711,148.9465,75800.0
2015-02-12 15:30:00,197.61,197.78,197.34,197.49,151300.0,148.954,149.0821,148.7505,148.8636,151300.0
2015-02-13 09:30:00,197.29,197.73,196.58,197.37,110000.0,148.7128,149.0445,148.1776,148.7731,110000.0
2015-02-13 10:00:00,197.28,198.39,196.45,198.23,105500.0,148.7053,149.542,148.0796,149.4213,105500.0
2015-02-13 10:30:00,198.24,198.32,197.56,197.69,71700.0,149.4289,149.4892,148.9163,149.0143,71700.0
2015-02-13 11:00:00,197.71,197.95,197.35,197.38,60800.0,149.0294,149.2103,148.758,148.7806,60800.0
2015-02-13 11:30:00,197.4,197.9,197.39,197.85,47400.0,148.7957,149.1726,148.7882,149.1349,47400.0
2015-02-13 12:00:00,197.82,197.84,197.37,197.46,31900.0,149.1123,149.1274,148.7731,148.8409,31900.0
2015-02-13 12:30:00,197.43,197.5,197.27,197.35,26900.0,148.8183,148.8711,148.6977,148.758,26900.0
2015-02-13 13:00:00,197.34,197.53,196.87,196.92,29000.0,148.7505,148.8937,148.3962,148.4339,29000.0
2015-02-13 13:30:00,196.9,196.95,196.6,196.73,51300.0,148.4188,148.4565,148.1927,148.2907,51300.0
2015-02-13 14:00:00,196.73,197.05,196.45,196.94,51200.0,148.2907,148.5319,148.0796,148.449,51200.0
2015-02-13 14:30:00,196.9,196.94,196.31,196.81,56200.0,148.4188,148.449,147.9741,148.351,56200.0
2015-02-13 15:00:00,196.81,196.87,196.39,196.44,142500.0,148.351,148.3962,148.0344,148.0721,142500.0
2015-02-13 15:30:00,196.45,197.06,196.19,196.94,164000.0,148.0796,148.5394,147.8836,148.449,164000.0
2015-02-17 09:30:00,196.53,196.91,195.77,196.86,83200.0,148.1399,148.4264,147.5671,148.3887,83200.0
2015-02-17 10:00:00,196.92,197.33,196.74,197.0,48400.0,148.4339,148.7429,148.2982,148.4942,48400.0
2015-02-17 10:30:00,197.01,197.14,196.71,196.81,70000.0,148.5017,148.5997,148.2756,148.351,70000.0
2015-02-17 11:00:00,196.8,197.52,196.8,197.52,59300.0,148.3434,148.8862,148.3434,148.8862,59300.0
2015-02-17 11:30:00,197.48,197.88,197.39,197.5,43200.0,148.856,149.1575,148.7882,148.8711,43200.0
2015-02-17 12:00:00,197.54,197.63,197.38,197.48,21400.0,148.9012,148.9691,148.7806,148.856,21400.0
2015-02-17 12:30:00,197.49,197.87,197.49,197.87,28800.0,148.8636,149.15,148.8636,149.15,28800.0
2015-02-17 13:00:00,197.89,198.16,197.7,198.16,41500.0,149.1651,149.3686,149.0218,149.3686,41500.0
2015-02-17 13:30:00,198.16,198.3,197.92,197.98,27600.0,149.3686,149.4741,149.1877,149.2329,27600.0
2015-02-17 14:00:00,197.98,198.11,197.73,197.79,32000.0,149.2329,149.3309,149.0445,149.0897,32000.0
2015-02-17 14:30:00,197.78,197.88,197.4,197.42,44600.0,149.0821,149.1575,148.7957,148.8108,44600.0
2015-02-17 15:00:00,197.4,197.66,197.4,197.51,40600.0,148.7957,148.9917,148.7957,148.8786,40600.0
2015-02-17 15:30:00,197.53,197.56,197.16,197.52,134200.0,148.8937,148.9163,148.6148,148.8862,134200.0
2015-02-18 09:30:00,197.57,197.98,196.95,197.4,94400.0,148.9239,149.2329,148.4565,148.7957,94400.0
2015-02-18 10:00:00,197.45,197.72,196.97,197.04,54800.0,148.8334,149.0369,148.4716,148.5244,54800.0
2015-02-18 10:30:00,197.01,197.5,196.99,197.07,53300.0,148.5017,148.8711,148.4867,148.547,53300.0
2015-02-18 11:00:00,197.13,197.47,196.97,197.47,41600.0,148.5922,148.8485,148.4716,148.8485,41600.0
2015-02-18 11:30:00,197.47,197.58,197.3,197.3,36900.0,148.8485,148.9314,148.7203,148.7203,36900.0
2015-02-18 12:00:00,197.3,197.39,197.04,197.16,27200.0,148.7203,148.7882,148.5244,148.6148,27200.0
2015-02-18 12:30:00,197.13,197.34,196.97,197.11,49200.0,148.5922,148.7505,148.4716,148.5771,49200.0
2015-02-18 13:00:00,197.07,197.45,197.07,197.19,62600.0,148.547,148.8334,148.547,148.6374,62600.0
2015-02-18 13:30:00,197.2,197.48,197.18,197.26,27400.0,148.645,148.856,148.6299,148.6902,27400.0
2015-02-18 14:00:00,197.37,198.14,197.35,197.63,43000.0,148.7731,149.3535,148.758,148.9691,43000.0
2015-02-18 14:30:00,197.7,198.08,197.68,197.95,34100.0,149.0218,149.3083,149.0068,149.2103,34100.0
2015-02-18 15:00:00,197.99,198.53,197.99,198.33,42400.0,149.2404,149.6475,149.2404,149.4967,42400.0
2015-02-18 15:30:00,198.32,198.58,198.13,198.56,93600.0,149.4892,149.6852,149.346,149.6701,93600.0
2015-02-19 09:30:00,198.56,199.74,197.97,199.69,109100.0,149.6701,150.5596,149.2254,150.5219,109100.0
2015-02-19 10:00:00,199.64,200.45,199.36,200.39,222100.0,150.4842,151.0947,150.2731,151.0495,222100.0
2015-02-19 10:30:00,200.39,200.84,200.38,200.82,86800.0,151.0495,151.3887,151.042,151.3736,86800.0
2015-02-19 11:00:00,200.78,200.98,200.47,200.98,76700.0,151.3435,151.4942,151.1098,151.4942,76700.0
2015-02-19 11:30:00,200.95,201.5,200.67,201.31,129200.0,151.4716,151.8862,151.2606,151.743,129200.0
2015-02-19 12:00:00,201.29,201.66,201.12,201.19,50100.0,151.7279,152.0068,151.5998,151.6525,50100.0
2015-02-19 12:30:00,201.19,201.29,200.73,201.06,51900.0,151.6525,151.7279,151.3058,151.5545,51900.0
2015-02-19 13:00:00,201.08,201.1,200.67,200.93,47300.0,151.5696,151.5847,151.2606,151.4565,47300.0
2015-02-19 13:30:00,200.92,201.48,200.83,201.28,63700.0,151.449,151.8711,151.3812,151.7204,63700.0
2015-02-19 14:00:00,201.28,201.41,200.84,200.97,37100.0,151.7204,151.8184,151.3887,151.4867,37100.0
2015-02-19 14:30:00,200.94,201.22,200.71,200.98,54000.0,151.4641,151.6751,151.2907,151.4942,54000.0
2015-02-19 15:00:00,200.99,201.3,200.99,201.23,98300.0,151.5018,151.7354,151.5018,151.6827,98300.0
2015-02-19 15:30:00,201.23,201.74,201.18,201.7,240600.0,151.6827,152.0671,151.645,152.037,240600.0
2015-02-20 09:30:00,200.86,201.52,200.28,200.86,182500.0,151.4038,151.9013,150.9666,151.4038,182500.0
2015-02-20 10:00:00,200.85,201.3,200.53,200.53,62100.0,151.3962,151.7354,151.155,151.155,62100.0
2015-02-20 10:30:00,200.51,201.83,200.46,201.47,95700.0,151.14,152.1349,151.1023,151.8636,95700.0
2015-02-20 11:00:00,201.47,201.69,201.26,201.46,56800.0,151.8636,152.0294,151.7053,151.8561,56800.0
2015-02-20 11:30:00,201.48,202.0,201.4,201.78,59800.0,151.8711,152.2631,151.8108,152.0973,59800.0
2015-02-20 12:00:00,201.84,202.15,201.74,201.95,44200.0,152.1425,152.3762,152.0671,152.2254,44200.0
2015-02-20 12:30:00,201.98,202.6,201.86,202.48,37100.0,152.248,152.7154,152.1576,152.6249,37100.0
2015-02-20 13:00:00,202.47,202.82,202.37,202.79,48700.0,152.6174,152.8812,152.542,152.8586,48700.0
2015-02-20 13:30:00,202.79,203.33,202.74,203.32,50800.0,152.8586,153.2656,152.8209,153.2581,50800.0
2015-02-20 14:00:00,203.26,203.49,203.15,203.22,38000.0,153.2129,153.3862,153.1299,153.1827,38000.0
2015-02-20 14:30:00,203.21,203.61,203.14,203.49,55600.0,153.1752,153.4767,153.1224,153.3862,55600.0
2015-02-20 15:00:00,203.53,203.87,203.53,203.75,92100.0,153.4164,153.6727,153.4164,153.5822,92100.0
2015-02-20 15:30:00,203.79,204.0,203.63,203.99,175700.0,153.6124,153.7706,153.4917,153.7631,175700.0
2015-02-23 09:30:00,204.0,204.44,203.2,204.15,104100.0,153.7706,154.1023,153.1676,153.8837,104100.0
2015-02-23 10:00:00,204.2,204.75,203.89,204.65,78500.0,153.9214,154.336,153.6877,154.2606,78500.0
2015-02-23 10:30:00,204.61,204.81,204.11,204.77,49500.0,154.2305,154.3812,153.8536,154.3511,49500.0
2015-02-23 11:00:00,204.77,204.85,204.52,204.76,58500.0,154.3511,154.4114,154.1626,154.3435,58500.0
2015-02-23 11:30:00,204.69,204.94,204.61,204.76,34400.0,154.2908,154.4792,154.2305,154.3435,34400.0
2015-02-23 12:00:00,204.78,205.12,204.77,204.94,93100.0,154.3586,154.6149,154.3511,154.4792,93100.0
2015-02-23 12:30:00,204.88,205.09,204.88,204.99,69100.0,154.434,154.5923,154.434,154.5169,69100.0
2015-02-23 13:00:00,204.97,205.25,204.88,205.18,67300.0,154.5018,154.7129,154.434,154.6601,67300.0
2015-02-23 13:30:00,205.16,205.31,205.03,205.22,115200.0,154.645,154.7581,154.547,154.6903,115200.0
2015-02-23 14:00:00,205.18,205.36,205.15,205.26,51400.0,154.6601,154.7958,154.6375,154.7204,51400.0
2015-02-23 14:30:00,205.25,205.39,205.19,205.31,77300.0,154.7129,154.8184,154.6676,154.7581,77300.0
2015-02-23 15:00:00,205.31,205.44,205.16,205.31,112400.0,154.7581,154.8561,154.645,154.7581,112400.0
2015-02-23 15:30:00,205.32,205.66,205.24,205.62,128800.0,154.7656,155.0219,154.7053,154.9918,128800.0
2015-02-24 09:30:00,205.51,206.0,204.95,205.29,99800.0,154.9089,155.2782,154.4867,154.743,99800.0
2015-02-24 10:00:00,205.24,205.9,204.82,205.74,70100.0,154.7053,155.2028,154.3887,155.0822,70100.0
2015-02-24 10:30:00,205.73,206.05,205.49,206.05,60100.0,155.0747,155.3159,154.8938,155.3159,60100.0
2015-02-24 11:00:00,206.01,206.2,205.71,205.72,48200.0,155.2857,155.429,155.0596,155.0671,48200.0
2015-02-24 11:30:00,205.68,205.89,205.64,205.75,42600.0,155.037,155.1953,155.0068,155.0898,42600.0
2015-02-24 12:00:00,205.67,205.73,205.55,205.7,57000.0,155.0295,155.0747,154.939,155.0521,57000.0
2015-02-24 12:30:00,205.7,205.94,205.24,205.89,52500.0,155.0521,155.233,154.7053,155.1953,52500.0
2015-02-24 13:00:00,205.87,205.88,205.68,205.81,36200.0,155.1802,155.1877,155.037,155.135,36200.0
2015-02-24 13:30:00,205.81,206.13,205.73,205.93,37700.0,155.135,155.3762,155.0747,155.2254,37700.0
2015-02-24 14:00:00,205.92,206.0,205.69,205.84,34700.0,155.2179,155.2782,155.0445,155.1576,34700.0
2015-02-24 14:30:00,205.83,206.21,205.8,206.15,44700.0,155.1501,155.4365,155.1274,155.3913,44700.0
2015-02-24 15:00:00,206.13,206.49,206.02,206.49,55700.0,155.3762,155.6476,155.2933,155.6476,55700.0
2015-02-24 15:30:00,206.45,206.93,206.37,206.69,222900.0,155.6174,155.9792,155.5571,155.7983,222900.0
2015-02-25 09:30:00,207.05,207.06,205.9,206.05,200900.0,156.0697,156.0772,155.2028,155.3159,200900.0
2015-02-25 10:00:00,206.01,206.1,205.49,205.69,124200.0,155.2857,155.3536,154.8938,155.0445,124200.0
2015-02-25 10:30:00,205.69,205.69,205.08,205.12,86100.0,155.0445,155.0445,154.5847,154.6149,86100.0
2015-02-25 11:00:00,205.14,205.23,204.5,205.0,83800.0,154.63,154.6978,154.1475,154.5244,83800.0
2015-02-25 11:30:00,205.02,205.14,204.79,204.82,87900.0,154.5395,154.63,154.3661,154.3887,87900.0
2015-02-25 12:00:00,204.85,204.98,204.51,204.84,68900.0,154.4114,154.5093,154.1551,154.4038,68900.0
2015-02-25 12:30:00,204.87,205.04,204.81,205.0,55200.0,154.4264,154.5546,154.3812,154.5244,55200.0
2015-02-25 13:00:00,205.0,205.12,204.8,205.1,56600.0,154.5244,154.6149,154.3737,154.5998,56600.0
2015-02-25 13:30:00,205.08,205.36,204.96,204.99,46100.0,154.5847,154.7958,154.4943,154.5169,46100.0
2015-02-25 14:00:00,204.99,205.02,204.84,204.89,92800.0,154.5169,154.5395,154.4038,154.4415,92800.0
2015-02-25 14:30:00,204.9,205.05,204.51,204.8,92000.0,154.449,154.5621,154.1551,154.3737,92000.0
2015-02-25 15:00:00,204.79,204.97,204.69,204.7,66300.0,154.3661,154.5018,154.2908,154.2983,66300.0
2015-02-25 15:30:00,204.67,205.06,204.67,204.88,206600.0,154.2757,154.5697,154.2757,154.434,206600.0
2015-02-26 09:30:00,203.25,203.84,202.38,202.5,140700.0,154.3468,154.7948,153.6861,153.7772,140700.0
2015-02-26 10:00:00,202.45,202.55,202.15,202.43,54000.0,153.7392,153.8152,153.5114,153.7241,54000.0
2015-02-26 10:30:00,202.49,202.94,202.4,202.4,46900.0,153.7696,154.1113,153.7013,153.7013,46900.0
2015-02-26 11:00:00,202.44,202.72,202.42,202.54,42900.0,153.7317,153.9443,153.7165,153.8076,42900.0
2015-02-26 11:30:00,202.55,202.75,202.17,202.18,44400.0,153.8152,153.9671,153.5266,153.5342,44400.0
2015-02-26 12:00:00,202.2,202.2,201.65,201.73,56100.0,153.5494,153.5494,153.1317,153.1925,56100.0
2015-02-26 12:30:00,201.76,202.21,201.63,202.15,50400.0,153.2153,153.557,153.1165,153.5114,50400.0
2015-02-26 13:00:00,202.15,202.19,201.57,201.78,60400.0,153.5114,153.5418,153.071,153.2305,60400.0
2015-02-26 13:30:00,201.73,201.99,201.7,201.71,51200.0,153.1925,153.3899,153.1697,153.1773,51200.0
2015-02-26 14:00:00,201.72,201.76,201.01,201.04,74000.0,153.1849,153.2153,152.6457,152.6685,74000.0
2015-02-26 14:30:00,201.03,201.3,200.61,200.61,118200.0,152.6609,152.8659,152.342,152.342,118200.0
2015-02-26 15:00:00,200.62,201.33,200.53,201.25,117600.0,152.3496,152.8887,152.2812,152.828,117600.0
2015-02-26 15:30:00,201.25,201.41,201.08,201.32,102600.0,152.828,152.9495,152.6989,152.8811,102600.0
2015-02-27 09:30:00,201.0,201.94,200.51,200.67,94400.0,152.6381,153.352,152.266,152.3875,94400.0
2015-02-27 10:00:00,200.61,201.93,200.55,201.75,109500.0,152.342,153.3444,152.2964,153.2077,109500.0
2015-02-27 10:30:00,201.67,201.87,201.24,201.25,78800.0,153.1469,153.2988,152.8204,152.828,78800.0
2015-02-27 11:00:00,201.25,201.28,200.72,200.83,64100.0,152.828,152.8508,152.4255,152.509,64100.0
2015-02-27 11:30:00,200.84,200.99,200.63,200.94,52700.0,152.5166,152.6305,152.3572,152.5926,52700.0
2015-02-27 12:00:00,200.98,201.19,200.74,201.1,32000.0,152.6229,152.7824,152.4407,152.7141,32000.0
2015-02-27 12:30:00,201.16,201.17,200.64,200.74,19000.0,152.7596,152.7672,152.3647,152.4407,19000.0
2015-02-27 13:00:00,200.67,200.91,200.62,200.83,22300.0,152.3875,152.5698,152.3496,152.509,22300.0
2015-02-27 13:30:00,200.83,201.0,200.68,200.75,28700.0,152.509,152.6381,152.3951,152.4483,28700.0
2015-02-27 14:00:00,200.75,200.99,200.75,200.97,24400.0,152.4483,152.6305,152.4483,152.6153,24400.0
2015-02-27 14:30:00,200.98,201.0,200.48,200.7,41600.0,152.6229,152.6381,152.2432,152.4103,41600.0
2015-02-27 15:00:00,200.69,200.73,200.45,200.72,58300.0,152.4027,152.4331,152.2205,152.4255,58300.0
2015-02-27 15:30:00,200.72,200.72,200.0,200.06,141000.0,152.4255,152.4255,151.8787,151.9243,141000.0
2015-03-02 09:30:00,200.67,202.63,200.28,202.45,78400.0,152.3875,153.8759,152.0914,153.7392,78400.0
2015-03-02 10:00:00,202.61,202.83,202.17,202.69,76300.0,153.8607,154.0278,153.5266,153.9215,76300.0
2015-03-02 10:30:00,202.77,202.96,202.37,202.91,51200.0,153.9823,154.1265,153.6785,154.0886,51200.0
2015-03-02 11:00:00,202.87,202.98,202.32,202.35,50300.0,154.0582,154.1417,153.6405,153.6633,50300.0
2015-03-02 11:30:00,202.38,202.94,202.35,202.87,30000.0,153.6861,154.1113,153.6633,154.0582,30000.0
2015-03-02 12:00:00,202.82,202.99,202.54,202.63,27500.0,154.0202,154.1493,153.8076,153.8759,27500.0
2015-03-02 12:30:00,202.64,202.79,202.46,202.66,33500.0,153.8835,153.9974,153.7468,153.8987,33500.0
2015-03-02 13:00:00,202.64,202.83,202.18,202.83,31700.0,153.8835,154.0278,153.5342,154.0278,31700.0
2015-03-02 13:30:00,202.84,203.13,202.81,202.99,58100.0,154.0354,154.2556,154.0126,154.1493,58100.0
2015-03-02 14:00:00,202.97,202.97,202.63,202.66,35900.0,154.1341,154.1341,153.8759,153.8987,35900.0
2015-03-02 14:30:00,202.66,202.99,202.54,202.93,42500.0,153.8987,154.1493,153.8076,154.1038,42500.0
2015-03-02 15:00:00,202.93,203.05,202.7,202.74,57400.0,154.1038,154.1949,153.9291,153.9595,57400.0
2015-03-02 15:30:00,202.75,203.1,202.65,202.99,167600.0,153.9671,154.2329,153.8911,154.1493,167600.0
2015-03-03 09:30:00,202.45,202.45,200.34,200.38,113700.0,153.7392,153.7392,152.1369,152.1673,113700.0
2015-03-03 10:00:00,200.28,200.44,199.79,199.94,92500.0,152.0914,152.2129,151.7193,151.8332,92500.0
2015-03-03 10:30:00,199.94,200.7,199.94,200.49,73100.0,151.8332,152.4103,151.8332,152.2508,73100.0
2015-03-03 11:00:00,200.45,200.54,199.92,200.36,55200.0,152.2205,152.2888,151.818,152.1521,55200.0
2015-03-03 11:30:00,200.31,200.31,199.66,199.76,67500.0,152.1141,152.1141,151.6205,151.6965,67500.0
2015-03-03 12:00:00,199.75,199.81,199.43,199.59,59000.0,151.6889,151.7344,151.4459,151.5674,59000.0
2015-03-03 12:30:00,199.59,200.1,199.52,200.1,30100.0,151.5674,151.9547,151.5142,151.9547,30100.0
2015-03-03 13:00:00,200.13,200.22,199.75,200.02,26400.0,151.9775,152.0458,151.6889,151.8939,26400.0
2015-03-03 13:30:00,200.04,200.27,199.89,199.99,30400.0,151.9091,152.0838,151.7952,151.8711,30400.0
2015-03-03 14:00:00,200.03,200.3,199.9,200.12,41000.0,151.9015,152.1066,151.8028,151.9699,41000.0
2015-03-03 14:30:00,200.13,200.13,199.65,199.69,42300.0,151.9775,151.9775,151.6129,151.6433,42300.0
2015-03-03 15:00:00,199.71,200.15,199.64,200.03,62300.0,151.6585,151.9926,151.6054,151.9015,62300.0
2015-03-03 15:30:00,200.01,200.19,199.68,199.97,157100.0,151.8863,152.023,151.6357,151.856,157100.0
2015-03-04 09:30:00,199.7,199.89,198.78,199.52,82500.0,151.6509,151.7952,150.9523,151.5142,82500.0
2015-03-04 10:00:00,199.52,199.8,199.15,199.61,61000.0,151.5142,151.7269,151.2332,151.5826,61000.0
2015-03-04 10:30:00,199.56,200.08,199.48,199.73,43900.0,151.5446,151.9395,151.4838,151.6737,43900.0
2015-03-04 11:00:00,199.7,200.04,199.59,199.83,32700.0,151.6509,151.9091,151.5674,151.7496,32700.0
2015-03-04 11:30:00,199.76,199.89,199.55,199.61,31300.0,151.6965,151.7952,151.537,151.5826,31300.0
2015-03-04 12:00:00,199.61,199.98,199.33,199.84,24300.0,151.5826,151.8635,151.3699,151.7572,24300.0
2015-03-04 12:30:00,199.85,199.99,199.65,199.72,23000.0,151.7648,151.8711,151.6129,151.6661,23000.0
2015-03-04 13:00:00,199.68,199.97,199.41,199.87,30800.0,151.6357,151.856,151.4307,151.78,30800.0
2015-03-04 13:30:00,199.85,199.89,199.06,199.11,31800.0,151.7648,151.7952,151.1649,151.2029,31800.0
2015-03-04 14:00:00,199.09,199.25,198.92,199.04,30000.0,151.1877,151.3092,151.0586,151.1497,30000.0
2015-03-04 14:30:00,199.03,199.45,198.86,199.31,37000.0,151.1421,151.4611,151.013,151.3548,37000.0
2015-03-04 15:00:00,199.36,199.38,198.98,199.14,42400.0,151.3927,151.4079,151.1042,151.2257,42400.0
2015-03-04 15:30:00,199.14,199.35,198.91,198.98,87700.0,151.2257,151.3851,151.051,151.1042,87700.0
2015-03-05 09:30:00,199.37,200.03,198.97,199.97,80800.0,151.4003,151.9015,151.0966,151.856,80800.0
2015-03-05 10:00:00,199.88,199.93,199.4,199.68,34000.0,151.7876,151.8256,151.4231,151.6357,34000.0
2015-03-05 10:30:00,199.7,199.98,199.62,199.74,44100.0,151.6509,151.8635,151.5902,151.6813,44100.0
2015-03-05 11:00:00,199.74,199.74,199.11,199.17,34000.0,151.6813,151.6813,151.2029,151.2484,34000.0
2015-03-05 11:30:00,199.2,199.83,199.2,199.78,31500.0,151.2712,151.7496,151.2712,151.7117,31500.0
2015-03-05 12:00:00,199.74,199.78,199.18,199.18,26800.0,151.6813,151.7117,151.256,151.256,26800.0
2015-03-05 12:30:00,199.13,199.16,198.75,198.93,27200.0,151.2181,151.2408,150.9295,151.0662,27200.0
2015-03-05 13:00:00,198.94,199.2,198.88,199.14,26700.0,151.0738,151.2712,151.0282,151.2257,26700.0
2015-03-05 13:30:00,199.13,199.16,198.94,199.04,22700.0,151.2181,151.2408,151.0738,151.1497,22700.0
2015-03-05 14:00:00,199.01,199.25,199.01,199.09,25500.0,151.1269,151.3092,151.1269,151.1877,25500.0
2015-03-05 14:30:00,199.11,199.61,199.01,199.49,37200.0,151.2029,151.5826,151.1269,151.4914,37200.0
2015-03-05 15:00:00,199.47,199.5,199.03,199.28,31100.0,151.4763,151.499,151.1421,151.332,31100.0
2015-03-05 15:30:00,199.26,199.45,199.04,199.12,125600.0,151.3168,151.4611,151.1497,151.2105,125600.0
2015-03-06 09:30:00,198.38,198.38,196.71,198.18,96900.0,150.6485,150.6485,149.3803,150.4966,96900.0
2015-03-06 10:00:00,198.17,198.64,197.97,198.2,50600.0,150.489,150.846,150.3372,150.5118,50600.0
2015-03-06 10:30:00,198.14,198.35,197.82,197.93,40800.0,150.4663,150.6257,150.2233,150.3068,40800.0
2015-03-06 11:00:00,197.88,198.01,197.17,197.19,45500.0,150.2688,150.3675,149.7296,149.7448,45500.0
2015-03-06 11:30:00,197.18,197.51,197.02,197.43,36600.0,149.7372,149.9878,149.6157,149.9271,36600.0
2015-03-06 12:00:00,197.39,197.74,196.95,197.01,28500.0,149.8967,150.1625,149.5626,149.6081,28500.0
2015-03-06 12:30:00,196.95,197.68,196.95,197.25,35900.0,149.5626,150.1169,149.5626,149.7904,35900.0
2015-03-06 13:00:00,197.3,197.35,196.93,197.27,58900.0,149.8284,149.8663,149.5474,149.8056,58900.0
2015-03-06 13:30:00,197.27,197.52,197.09,197.51,43500.0,149.8056,149.9954,149.6689,149.9878,43500.0
2015-03-06 14:00:00,197.51,197.71,197.07,197.27,46300.0,149.9878,150.1397,149.6537,149.8056,46300.0
2015-03-06 14:30:00,197.28,197.39,196.99,197.31,52300.0,149.8132,149.8967,149.593,149.836,52300.0
2015-03-06 15:00:00,197.29,197.72,197.28,197.55,88200.0,149.8208,150.1473,149.8132,150.0182,88200.0
2015-03-06 15:30:00,197.58,197.72,197.32,197.66,204700.0,150.041,150.1473,149.8436,150.1018,204700.0
2015-03-09 09:30:00,197.42,199.43,197.21,198.97,66300.0,149.9195,151.4459,149.76,151.0966,66300.0
2015-03-09 10:00:00,198.97,199.23,198.58,198.99,75600.0,151.0966,151.294,150.8004,151.1117,75600.0
2015-03-09 10:30:00,198.99,199.4,198.99,199.18,54600.0,151.1117,151.4231,151.1117,151.256,54600.0
2015-03-09 11:00:00,199.21,199.69,199.21,199.69,48100.0,151.2788,151.6433,151.2788,151.6433,48100.0
2015-03-09 11:30:00,199.66,199.81,199.5,199.76,41200.0,151.6205,151.7344,151.499,151.6965,41200.0
2015-03-09 12:00:00,199.76,199.81,199.27,199.51,34900.0,151.6965,151.7344,151.3244,151.5066,34900.0
2015-03-09 12:30:00,199.47,199.77,199.38,199.75,17200.0,151.4763,151.7041,151.4079,151.6889,17200.0
2015-03-09 13:00:00,199.77,199.99,199.67,199.99,30400.0,151.7041,151.8711,151.6281,151.8711,30400.0
2015-03-09 13:30:00,199.94,200.19,199.92,200.01,29100.0,151.8332,152.023,151.818,151.8863,29100.0
2015-03-09 14:00:00,200.07,200.2,199.94,200.16,24000.0,151.9319,152.0306,151.8332,152.0002,24000.0
2015-03-09 14:30:00,200.21,200.49,200.08,200.46,39100.0,152.0382,152.2508,151.9395,152.2281,39100.0
2015-03-09 15:00:00,200.4,200.41,199.9,199.96,37600.0,152.1825,152.1901,151.8028,151.8484,37600.0
2015-03-09 15:30:00,199.98,200.16,199.75,199.75,106100.0,151.8635,152.0002,151.6889,151.6889,106100.0
2015-03-10 09:30:00,198.41,198.98,197.84,198.47,107300.0,150.6713,151.1042,150.2384,150.7169,107300.0
2015-03-10 10:00:00,198.33,198.56,197.97,198.32,43400.0,150.6105,150.7852,150.3372,150.603,43400.0
2015-03-10 10:30:00,198.29,198.5,197.8,198.4,31400.0,150.5802,150.7396,150.2081,150.6637,31400.0
2015-03-10 11:00:00,198.4,198.82,198.4,198.44,45900.0,150.6637,150.9826,150.6637,150.6941,45900.0
2015-03-10 11:30:00,198.47,198.51,197.39,197.4,69500.0,150.7169,150.7472,149.8967,149.9043,69500.0
2015-03-10 12:00:00,197.38,197.87,197.31,197.53,32600.0,149.8891,150.2612,149.836,150.003,32600.0
2015-03-10 12:30:00,197.41,198.0,197.39,197.86,36400.0,149.9119,150.3599,149.8967,150.2536,36400.0
2015-03-10 13:00:00,197.9,198.0,197.5,197.87,25600.0,150.284,150.3599,149.9802,150.2612,25600.0
2015-03-10 13:30:00,197.83,198.12,197.77,198.09,34800.0,150.2308,150.4511,150.1853,150.4283,34800.0
2015-03-10 14:00:00,198.06,198.32,197.69,197.86,42900.0,150.4055,150.603,150.1245,150.2536,42900.0
2015-03-10 14:30:00,197.86,198.15,197.7,197.76,33700.0,150.2536,150.4739,150.1321,150.1777,33700.0
2015-03-10 15:00:00,197.73,198.04,197.59,197.73,49500.0,150.1549,150.3903,150.0486,150.1549,49500.0
2015-03-10 15:30:00,197.71,197.91,197.47,197.47,151700.0,150.1397,150.2916,149.9575,149.9575,151700.0
2015-03-11 09:30:00,197.94,198.24,197.26,197.95,78300.0,150.3144,150.5422,149.798,150.322,78300.0
2015-03-11 10:00:00,198.01,198.41,197.89,198.18,48500.0,150.3675,150.6713,150.2764,150.4966,48500.0
2015-03-11 10:30:00,198.16,198.27,197.69,197.9,55000.0,150.4814,150.565,150.1245,150.284,55000.0
2015-03-11 11:00:00,197.86,198.09,197.51,198.09,41200.0,150.2536,150.4283,149.9878,150.4283,41200.0
2015-03-11 11:30:00,198.12,198.19,197.73,197.83,22300.0,150.4511,150.5042,150.1549,150.2308,22300.0
2015-03-11 12:00:00,197.82,197.92,197.6,197.82,39500.0,150.2233,150.2992,150.0562,150.2233,39500.0
2015-03-11 12:30:00,197.79,198.05,197.65,197.77,33400.0,150.2005,150.3979,150.0942,150.1853,33400.0
2015-03-11 13:00:00,197.79,197.83,197.53,197.63,31100.0,150.2005,150.2308,150.003,150.079,31100.0
2015-03-11 13:30:00,197.61,197.62,197.06,197.27,37400.0,150.0638,150.0714,149.6461,149.8056,37400.0
2015-03-11 14:00:00,197.26,197.51,197.13,197.42,32000.0,149.798,149.9878,149.6993,149.9195,32000.0
2015-03-11 14:30:00,197.43,197.6,197.29,197.48,34500.0,149.9271,150.0562,149.8208,149.9651,34500.0
2015-03-11 15:00:00,197.47,197.53,197.18,197.31,60500.0,149.9575,150.003,149.7372,149.836,60500.0
2015-03-11 15:30:00,197.3,197.44,196.91,197.15,143900.0,149.8284,149.9347,149.5322,149.7145,143900.0
2015-03-12 09:30:00,197.54,198.9,197.54,198.82,69100.0,150.0106,151.0434,150.0106,150.9826,69100.0
2015-03-12 10:00:00,198.83,198.83,198.26,198.49,125000.0,150.9902,150.9902,150.5574,150.732,125000.0
2015-03-12 10:30:00,198.52,198.58,197.95,198.21,62500.0,150.7548,150.8004,150.322,150.5194,62500.0
2015-03-12 11:00:00,198.2,198.48,198.05,198.3,40400.0,150.5118,150.7245,150.3979,150.5878,40400.0
2015-03-12 11:30:00,198.31,198.4,198.02,198.03,26100.0,150.5954,150.6637,150.3751,150.3827,26100.0
2015-03-12 12:00:00,198.07,198.07,197.82,197.99,22100.0,150.4131,150.4131,150.2233,150.3524,22100.0
2015-03-12 12:30:00,198.0,198.15,197.89,198.07,24700.0,150.3599,150.4739,150.2764,150.4131,24700.0
2015-03-12 13:00:00,198.08,198.25,197.93,197.99,23200.0,150.4207,150.5498,150.3068,150.3524,23200.0
2015-03-12 13:30:00,198.0,198.03,197.62,197.82,67800.0,150.3599,150.3827,150.0714,150.2233,67800.0
2015-03-12 14:00:00,197.91,198.16,197.82,198.05,53300.0,150.2916,150.4814,150.2233,150.3979,53300.0
2015-03-12 14:30:00,198.03,198.25,197.86,198.21,63400.0,150.3827,150.5498,150.2536,150.5194,63400.0
2015-03-12 15:00:00,198.24,198.82,198.13,198.66,63700.0,150.5422,150.9826,150.4587,150.8611,63700.0
2015-03-12 15:30:00,198.65,198.95,198.58,198.73,107800.0,150.8536,151.0814,150.8004,150.9143,107800.0
2015-03-13 09:30:00,197.97,199.01,197.01,198.53,90700.0,150.3372,151.1269,149.6081,150.7624,90700.0
2015-03-13 10:00:00,198.55,198.64,197.59,197.67,84700.0,150.7776,150.846,150.0486,150.1093,84700.0
2015-03-13 10:30:00,197.71,198.07,196.7,196.7,65300.0,150.1397,150.4131,149.3727,149.3727,65300.0
2015-03-13 11:00:00,196.69,196.86,195.63,195.65,77400.0,149.3651,149.4942,148.5602,148.5754,77400.0
2015-03-13 11:30:00,195.66,196.68,195.6,196.68,97100.0,148.583,149.3575,148.5374,149.3575,97100.0
2015-03-13 12:00:00,196.75,196.75,196.29,196.52,28200.0,149.4107,149.4107,149.0614,149.236,28200.0
2015-03-13 12:30:00,196.59,197.03,196.59,196.96,27700.0,149.2892,149.6233,149.2892,149.5702,27700.0
2015-03-13 13:00:00,196.95,196.95,195.81,195.88,28900.0,149.5626,149.5626,148.6969,148.75,28900.0
2015-03-13 13:30:00,195.88,196.65,195.78,196.36,32800.0,148.75,149.3348,148.6741,149.1145,32800.0
2015-03-13 14:00:00,196.39,196.45,196.05,196.14,56000.0,149.1373,149.1829,148.8791,148.9475,56000.0
2015-03-13 14:30:00,196.18,196.41,195.88,196.31,43500.0,148.9778,149.1525,148.75,149.0766,43500.0
2015-03-13 15:00:00,196.33,196.79,196.13,196.78,42500.0,149.0918,149.4411,148.9399,149.4335,42500.0
2015-03-13 15:30:00,196.79,197.52,196.44,197.06,115900.0,149.4411,149.9954,149.1753,149.6461,115900.0
2015-03-16 09:30:00,198.22,201.0,198.1,200.99,86900.0,150.527,152.6381,150.4359,152.6305,86900.0
2015-03-16 10:00:00,200.89,201.2,200.61,200.67,59400.0,152.5546,152.79,152.342,152.3875,59400.0
2015-03-16 10:30:00,200.71,200.71,200.1,200.62,46300.0,152.4179,152.4179,151.9547,152.3496,46300.0
2015-03-16 11:00:00,200.67,201.3,200.64,201.19,79500.0,152.3875,152.8659,152.3647,152.7824,79500.0
2015-03-16 11:30:00,201.18,201.25,200.91,201.06,36500.0,152.7748,152.828,152.5698,152.6837,36500.0
2015-03-16 12:00:00,201.06,201.11,200.61,200.88,41000.0,152.6837,152.7217,152.342,152.547,41000.0
2015-03-16 12:30:00,200.86,201.0,200.61,200.8,31600.0,152.5318,152.6381,152.342,152.4862,31600.0
2015-03-16 13:00:00,200.86,201.1,200.53,201.03,30200.0,152.5318,152.7141,152.2812,152.6609,30200.0
2015-03-16 13:30:00,201.0,201.08,200.83,201.01,26100.0,152.6381,152.6989,152.509,152.6457,26100.0
2015-03-16 14:00:00,201.01,202.0,200.95,201.55,85900.0,152.6457,153.3975,152.6002,153.0558,85900.0
2015-03-16 14:30:00,201.48,201.82,201.24,201.72,50000.0,153.0026,153.2608,152.8204,153.1849,50000.0
2015-03-16 15:00:00,201.73,201.91,201.17,201.59,79500.0,153.1925,153.3292,152.7672,153.0862,79500.0
2015-03-16 15:30:00,201.6,202.3,201.58,202.12,202800.0,153.0938,153.6253,153.0786,153.4886,202800.0
2015-03-17 09:30:00,201.48,202.0,200.6,200.89,108800.0,153.0026,153.3975,152.3344,152.5546,108800.0
2015-03-17 10:00:00,200.78,201.63,200.75,201.43,52300.0,152.4711,153.1165,152.4483,152.9647,52300.0
2015-03-17 10:30:00,201.47,201.66,201.23,201.38,39500.0,152.995,153.1393,152.8128,152.9267,39500.0
2015-03-17 11:00:00,201.36,201.43,200.5,200.58,54900.0,152.9115,152.9647,152.2584,152.3192,54900.0
2015-03-17 11:30:00,200.49,200.59,200.18,200.26,41300.0,152.2508,152.3268,152.0154,152.0762,41300.0
2015-03-17 12:00:00,200.26,200.32,200.03,200.25,23700.0,152.0762,152.1217,151.9015,152.0686,23700.0
2015-03-17 12:30:00,200.3,200.69,200.22,200.39,22800.0,152.1066,152.4027,152.0458,152.1749,22800.0
2015-03-17 13:00:00,200.32,200.82,200.28,200.74,22800.0,152.1217,152.5014,152.0914,152.4407,22800.0
2015-03-17 13:30:00,200.7,200.74,200.1,200.58,24800.0,152.4103,152.4407,151.9547,152.3192,24800.0
2015-03-17 14:00:00,200.53,200.77,200.52,200.55,28100.0,152.2812,152.4635,152.2736,152.2964,28100.0
2015-03-17 14:30:00,200.54,200.96,200.51,200.88,47200.0,152.2888,152.6078,152.266,152.547,47200.0
2015-03-17 15:00:00,200.91,201.29,200.84,201.14,46000.0,152.5698,152.8584,152.5166,152.7444,46000.0
2015-03-17 15:30:00,201.13,201.3,200.73,200.74,97300.0,152.7368,152.8659,152.4331,152.4407,97300.0
2015-03-18 09:30:00,200.77,200.94,199.54,199.7,75500.0,152.4635,152.5926,151.5294,151.6509,75500.0
2015-03-18 10:00:00,199.86,200.28,199.73,200.12,18700.0,151.7724,152.0914,151.6737,151.9699,18700.0
2015-03-18 10:30:00,200.09,200.15,199.42,199.46,23000.0,151.9471,151.9926,151.4383,151.4687,23000.0
2015-03-18 11:00:00,199.55,199.65,198.88,198.88,23200.0,151.537,151.6129,151.0282,151.0282,23200.0
2015-03-18 11:30:00,198.83,199.3,198.8,199.25,17900.0,150.9902,151.3472,150.9675,151.3092,17900.0
2015-03-18 12:00:00,199.27,199.29,198.96,199.12,17200.0,151.3244,151.3396,151.089,151.2105,17200.0
2015-03-18 12:30:00,199.2,199.2,198.81,198.91,22800.0,151.2712,151.2712,150.9751,151.051,22800.0
2015-03-18 13:00:00,198.88,198.97,198.61,198.65,18500.0,151.0282,151.0966,150.8232,150.8536,18500.0
2015-03-18 13:30:00,198.69,199.37,198.35,199.37,30100.0,150.8839,151.4003,150.6257,151.4003,30100.0
2015-03-18 14:00:00,199.44,202.17,199.25,202.1,74500.0,151.4535,153.5266,151.3092,153.4735,74500.0
2015-03-18 14:30:00,202.04,202.67,201.88,202.32,64900.0,153.4279,153.9063,153.3064,153.6405,64900.0
2015-03-18 15:00:00,202.36,203.49,202.16,202.76,74900.0,153.6709,154.529,153.519,153.9747,74900.0
2015-03-18 15:30:00,202.8,202.89,202.21,202.6,98400.0,154.005,154.0734,153.557,153.8532,98400.0
2015-03-19 09:30:00,202.5,203.36,201.8,202.68,112800.0,153.7772,154.4303,153.2456,153.9139,112800.0
2015-03-19 10:00:00,202.65,202.89,202.44,202.8,71900.0,153.8911,154.0734,153.7317,154.005,71900.0
2015-03-19 10:30:00,202.79,203.0,202.33,202.43,56400.0,153.9974,154.1569,153.6481,153.7241,56400.0
2015-03-19 11:00:00,202.44,202.47,202.0,202.0,44200.0,153.7317,153.7544,153.3975,153.3975,44200.0
2015-03-19 11:30:00,202.09,202.12,201.04,201.26,46700.0,153.4659,153.4886,152.6685,152.8356,46700.0
2015-03-19 12:00:00,201.32,201.89,201.24,201.85,33400.0,152.8811,153.314,152.8204,153.2836,33400.0
2015-03-19 12:30:00,201.84,201.91,201.64,201.66,37400.0,153.276,153.3292,153.1241,153.1393,37400.0
2015-03-19 13:00:00,201.69,202.18,201.64,202.16,17800.0,153.1621,153.5342,153.1241,153.519,17800.0
2015-03-19 13:30:00,202.2,202.32,201.65,201.72,22600.0,153.5494,153.6405,153.1317,153.1849,22600.0
2015-03-19 14:00:00,201.65,202.15,201.54,201.76,24000.0,153.1317,153.5114,153.0482,153.2153,24000.0
2015-03-19 14:30:00,201.8,202.03,201.72,201.97,39700.0,153.2456,153.4203,153.1849,153.3747,39700.0
2015-03-19 15:00:00,201.95,202.1,201.77,202.07,108200.0,153.3596,153.4735,153.2229,153.4507,108200.0
2015-03-19 15:30:00,202.03,202.45,201.94,202.24,149700.0,153.4203,153.7392,153.352,153.5798,149700.0
2015-03-20 09:30:00,203.05,204.0,201.67,202.6,477100.0,154.1949,154.9163,153.1469,153.8532,477100.0
2015-03-20 10:00:00,202.65,203.04,202.28,202.56,48500.0,153.8911,154.1873,153.6102,153.8228,48500.0
2015-03-20 10:30:00,202.56,203.29,202.5,203.22,59500.0,153.8228,154.3771,153.7772,154.324,59500.0
2015-03-20 11:00:00,203.25,203.85,203.25,203.83,46100.0,154.3468,154.8024,154.3468,154.7872,46100.0
2015-03-20 11:30:00,203.83,204.04,203.73,204.0,56800.0,154.7872,154.9467,154.7113,154.9163,56800.0
2015-03-20 12:00:00,203.95,203.99,203.39,203.41,24200.0,154.8783,154.9087,154.4531,154.4683,24200.0
2015-03-20 12:30:00,203.46,203.59,203.37,203.54,51000.0,154.5062,154.605,154.4379,154.567,51000.0
2015-03-20 13:00:00,203.51,203.58,203.18,203.55,75100.0,154.5442,154.5974,154.2936,154.5746,75100.0
2015-03-20 13:30:00,203.52,203.75,203.35,203.35,81500.0,154.5518,154.7265,154.4227,154.4227,81500.0
2015-03-20 14:00:00,203.39,203.62,203.03,203.05,42700.0,154.4531,154.6277,154.1797,154.1949,42700.0
2015-03-20 14:30:00,203.05,203.55,202.91,203.53,91000.0,154.1949,154.5746,154.0886,154.5594,91000.0
2015-03-20 15:00:00,203.56,203.64,202.9,203.0,70200.0,154.5822,154.6429,154.081,154.1569,70200.0
2015-03-20 15:30:00,202.99,203.72,202.98,203.57,431300.0,154.1493,154.7037,154.1417,154.5898,431300.0
2015-03-23 09:30:00,203.33,204.59,203.04,203.37,82600.0,154.4075,155.3643,154.1873,154.4379,82600.0
2015-03-23 10:00:00,203.22,203.72,202.99,203.25,51500.0,154.324,154.7037,154.1493,154.3468,51500.0
2015-03-23 10:30:00,203.27,203.39,202.97,203.32,49900.0,154.3619,154.4531,154.1341,154.3999,49900.0
2015-03-23 11:00:00,203.37,203.37,203.1,203.16,54600.0,154.4379,154.4379,154.2329,154.2784,54600.0
2015-03-23 11:30:00,203.22,203.69,203.03,203.51,51000.0,154.324,154.6809,154.1797,154.5442,51000.0
2015-03-23 12:00:00,203.5,203.64,203.36,203.57,34500.0,154.5366,154.6429,154.4303,154.5898,34500.0
2015-03-23 12:30:00,203.63,203.84,203.29,203.4,33300.0,154.6353,154.7948,154.3771,154.4607,33300.0
2015-03-23 13:00:00,203.34,203.55,203.33,203.46,36200.0,154.4151,154.5746,154.4075,154.5062,36200.0
2015-03-23 13:30:00,203.43,203.5,203.2,203.45,61600.0,154.4835,154.5366,154.3088,154.4986,61600.0
2015-03-23 14:00:00,203.42,203.84,203.39,203.51,26400.0,154.4759,154.7948,154.4531,154.5442,26400.0
2015-03-23 14:30:00,203.5,203.68,203.42,203.52,32200.0,154.5366,154.6733,154.4759,154.5518,32200.0
2015-03-23 15:00:00,203.5,203.58,203.33,203.47,44300.0,154.5366,154.5974,154.4075,154.5138,44300.0
2015-03-23 15:30:00,203.47,203.58,202.94,202.98,135500.0,154.5138,154.5974,154.1113,154.1417,135500.0
2015-03-24 09:30:00,202.34,203.4,200.94,203.32,90500.0,153.6557,154.4607,152.5926,154.3999,90500.0
2015-03-24 10:00:00,203.37,203.5,202.7,203.17,50400.0,154.4379,154.5366,153.9291,154.286,50400.0
2015-03-24 10:30:00,203.19,203.41,202.89,203.3,35900.0,154.3012,154.4683,154.0734,154.3847,35900.0
2015-03-24 11:00:00,203.28,204.25,203.19,204.13,47500.0,154.3695,155.1062,154.3012,155.015,47500.0
2015-03-24 11:30:00,204.16,204.18,203.88,203.89,43000.0,155.0378,155.053,154.8252,154.8328,43000.0
2015-03-24 12:00:00,203.9,204.11,203.7,203.93,49700.0,154.8404,154.9998,154.6885,154.8631,49700.0
2015-03-24 12:30:00,203.93,203.93,203.37,203.4,35900.0,154.8631,154.8631,154.4379,154.4607,35900.0
2015-03-24 13:00:00,203.36,203.74,203.27,203.71,80700.0,154.4303,154.7189,154.3619,154.6961,80700.0
2015-03-24 13:30:00,203.61,204.37,203.4,204.32,73700.0,154.6201,155.1973,154.4607,155.1593,73700.0
2015-03-24 14:00:00,204.3,204.3,203.33,203.51,48700.0,155.1441,155.1441,154.4075,154.5442,48700.0
2015-03-24 14:30:00,203.51,203.76,203.51,203.68,51200.0,154.5442,154.7341,154.5442,154.6733,51200.0
2015-03-24 15:00:00,203.64,204.07,203.61,203.66,109700.0,154.6429,154.9695,154.6201,154.6581,109700.0
2015-03-24 15:30:00,203.67,203.93,203.29,203.33,159700.0,154.6657,154.8631,154.3771,154.4075,159700.0
2015-03-25 09:30:00,203.34,204.0,202.41,202.76,177400.0,154.4151,154.9163,153.7089,153.9747,177400.0
2015-03-25 10:00:00,202.74,202.94,202.7,202.71,38100.0,153.9595,154.1113,153.9291,153.9367,38100.0
2015-03-25 10:30:00,202.71,202.84,202.31,202.39,37400.0,153.9367,154.0354,153.6329,153.6937,37400.0
2015-03-25 11:00:00,202.41,202.48,202.03,202.2,52200.0,153.7089,153.762,153.4203,153.5494,52200.0
2015-03-25 11:30:00,202.21,202.24,200.56,200.71,62700.0,153.557,153.5798,152.304,152.4179,62700.0
2015-03-25 12:00:00,200.66,201.15,200.4,200.65,40500.0,152.3799,152.752,152.1825,152.3723,40500.0
2015-03-25 12:30:00,200.62,201.05,200.62,200.71,34000.0,152.3496,152.6761,152.3496,152.4179,34000.0
2015-03-25 13:00:00,200.74,200.76,200.15,200.35,63700.0,152.4407,152.4559,151.9926,152.1445,63700.0
2015-03-25 13:30:00,200.37,201.03,200.33,200.7,51800.0,152.1597,152.6609,152.1293,152.4103,51800.0
2015-03-25 14:00:00,200.55,201.08,200.43,201.0,53000.0,152.2964,152.6989,152.2053,152.6381,53000.0
2015-03-25 14:30:00,200.95,200.96,200.15,200.15,44900.0,152.6002,152.6078,151.9926,151.9926,44900.0
2015-03-25 15:00:00,200.22,200.22,199.81,199.99,88900.0,152.0458,152.0458,151.7344,151.8711,88900.0
2015-03-25 15:30:00,199.98,200.01,199.0,199.07,204000.0,151.8635,151.8863,151.1193,151.1725,204000.0
2015-03-26 09:30:00,197.57,197.96,196.26,197.35,109700.0,150.0334,150.3296,149.0386,149.8663,109700.0
2015-03-26 10:00:00,197.52,197.6,196.81,197.54,44900.0,149.9954,150.0562,149.4563,150.0106,44900.0
2015-03-26 10:30:00,197.61,198.62,197.53,198.54,50900.0,150.0638,150.8308,150.003,150.77,50900.0
2015-03-26 11:00:00,198.45,198.45,197.92,198.06,38700.0,150.7017,150.7017,150.2992,150.4055,38700.0
2015-03-26 11:30:00,198.0,199.12,198.0,199.09,24100.0,150.3599,151.2105,150.3599,151.1877,24100.0
2015-03-26 12:00:00,198.99,199.27,198.62,198.65,30500.0,151.1117,151.3244,150.8308,150.8536,30500.0
2015-03-26 12:30:00,198.66,198.95,198.33,198.95,27600.0,150.8611,151.0814,150.6105,151.0814,27600.0
2015-03-26 13:00:00,198.93,199.13,198.59,199.13,67500.0,151.0662,151.2181,150.808,151.2181,67500.0
2015-03-26 13:30:00,199.13,200.44,199.03,200.4,56100.0,151.2181,152.2129,151.1421,152.1825,56100.0
2015-03-26 14:00:00,200.39,200.74,200.12,200.63,118900.0,152.1749,152.4407,151.9699,152.3572,118900.0
2015-03-26 14:30:00,200.63,201.05,200.21,200.24,77100.0,152.3572,152.6761,152.0382,152.061,77100.0
2015-03-26 15:00:00,200.24,200.85,200.24,200.7,94000.0,152.061,152.5242,152.061,152.4103,94000.0
2015-03-26 15:30:00,200.67,201.12,200.43,200.57,271500.0,152.3875,152.7293,152.2053,152.3116,271500.0
2015-03-27 09:30:00,200.56,201.01,200.24,200.6,78200.0,152.304,152.6457,152.061,152.3344,78200.0
2015-03-27 10:00:00,200.6,201.35,200.31,201.35,98100.0,152.3344,152.9039,152.1141,152.9039,98100.0
2015-03-27 10:30:00,201.35,201.66,201.09,201.54,62500.0,152.9039,153.1393,152.7065,153.0482,62500.0
2015-03-27 11:00:00,201.5,201.77,201.23,201.53,64800.0,153.0178,153.2229,152.8128,153.0406,64800.0
2015-03-27 11:30:00,201.52,201.78,200.75,201.12,47100.0,153.033,153.2305,152.4483,152.7293,47100.0
2015-03-27 12:00:00,201.17,201.6,201.01,201.19,36400.0,152.7672,153.0938,152.6457,152.7824,36400.0
2015-03-27 12:30:00,201.16,201.64,201.14,201.6,42200.0,152.7596,153.1241,152.7444,153.0938,42200.0
2015-03-27 13:00:00,201.61,201.79,201.38,201.73,34800.0,153.1014,153.238,152.9267,153.1925,34800.0
2015-03-27 13:30:00,201.74,202.24,201.73,202.04,38800.0,153.2001,153.5798,153.1925,153.4279,38800.0
2015-03-27 14:00:00,202.05,202.48,202.04,202.22,55800.0,153.4355,153.762,153.4279,153.5646,55800.0
2015-03-27 14:30:00,202.26,202.26,201.8,202.22,58200.0,153.595,153.595,153.2456,153.5646,58200.0
2015-03-27 15:00:00,202.22,202.41,202.14,202.38,50600.0,153.5646,153.7089,153.5038,153.6861,50600.0
2015-03-27 15:30:00,202.36,202.87,202.11,202.14,254200.0,153.6709,154.0582,153.4811,153.5038,254200.0
2015-03-30 09:30:00,203.5,204.81,203.0,204.46,96500.0,154.5366,155.5314,154.1569,155.2656,96500.0
2015-03-30 10:00:00,204.45,204.69,204.19,204.66,52900.0,155.258,155.4403,155.0606,155.4175,52900.0
2015-03-30 10:30:00,204.7,204.83,203.92,203.92,56500.0,155.4479,155.5466,154.8556,154.8556,56500.0
2015-03-30 11:00:00,203.94,204.49,203.61,204.41,51100.0,154.8707,155.2884,154.6201,155.2277,51100.0
2015-03-30 11:30:00,204.46,204.85,204.42,204.78,28600.0,155.2656,155.5618,155.2353,155.5086,28600.0
2015-03-30 12:00:00,204.8,205.49,204.76,205.24,63900.0,155.5238,156.0478,155.4934,155.858,63900.0
2015-03-30 12:30:00,205.25,205.77,205.24,205.71,52700.0,155.8655,156.2604,155.858,156.2149,52700.0
2015-03-30 13:00:00,205.7,206.16,205.68,206.09,60600.0,156.2073,156.5566,156.1921,156.5034,60600.0
2015-03-30 13:30:00,206.12,206.19,205.46,205.56,72100.0,156.5262,156.5794,156.025,156.101,72100.0
2015-03-30 14:00:00,205.57,205.8,205.34,205.49,41100.0,156.1086,156.2832,155.9339,156.0478,41100.0
2015-03-30 14:30:00,205.52,205.66,205.11,205.62,30300.0,156.0706,156.1769,155.7592,156.1465,30300.0
2015-03-30 15:00:00,205.61,205.76,205.14,205.21,46800.0,156.1389,156.2528,155.782,155.8352,46800.0
2015-03-30 15:30:00,205.25,205.36,204.88,204.89,109700.0,155.8655,155.9491,155.5846,155.5922,109700.0
2015-03-31 09:30:00,203.46,204.73,203.35,204.69,104700.0,154.5062,155.4707,154.4227,155.4403,104700.0
2015-03-31 10:00:00,204.69,205.17,204.43,204.55,46800.0,155.4403,155.8048,155.2428,155.334,46800.0
2015-03-31 10:30:00,204.57,204.65,204.11,204.13,62000.0,155.3492,155.4099,154.9998,155.015,62000.0
2015-03-31 11:00:00,204.13,205.03,204.12,204.97,53600.0,155.015,155.6985,155.0074,155.6529,53600.0
2015-03-31 11:30:00,204.97,204.99,204.47,204.52,51200.0,155.6529,155.6681,155.2732,155.3112,51200.0
2015-03-31 12:00:00,204.5,204.5,204.01,204.24,37000.0,155.296,155.296,154.9239,155.0986,37000.0
2015-03-31 12:30:00,204.24,204.29,204.06,204.1,56900.0,155.0986,155.1365,154.9619,154.9922,56900.0
2015-03-31 13:00:00,204.14,204.6,204.11,204.46,27800.0,155.0226,155.3719,154.9998,155.2656,27800.0
2015-03-31 13:30:00,204.47,204.6,204.05,204.16,30900.0,155.2732,155.3719,154.9543,155.0378,30900.0
2015-03-31 14:00:00,204.13,204.47,204.12,204.39,27200.0,155.015,155.2732,155.0074,155.2125,27200.0
2015-03-31 14:30:00,204.3,204.53,204.06,204.53,25000.0,155.1441,155.3188,154.9619,155.3188,25000.0
2015-03-31 15:00:00,204.45,204.47,203.17,203.35,66900.0,155.258,155.2732,154.286,154.4227,66900.0
2015-03-31 15:30:00,203.42,203.58,202.99,203.03,171500.0,154.4759,154.5974,154.1493,154.1797,171500.0
2015-04-01 09:30:00,202.1,202.47,198.53,198.78,131000.0,153.4735,153.7544,150.7624,150.9523,131000.0
2015-04-01 10:00:00,198.78,199.41,198.51,199.24,109700.0,150.9523,151.4307,150.7472,151.3016,109700.0
2015-04-01 10:30:00,199.24,199.37,198.55,198.76,131500.0,151.3016,151.4003,150.7776,150.9371,131500.0
2015-04-01 11:00:00,198.85,199.0,197.43,197.58,162300.0,151.0054,151.1193,149.9271,150.041,162300.0
2015-04-01 11:30:00,197.59,198.4,197.45,198.07,107800.0,150.0486,150.6637,149.9423,150.4131,107800.0
2015-04-01 12:00:00,198.08,198.5,197.67,198.06,76300.0,150.4207,150.7396,150.1093,150.4055,76300.0
2015-04-01 12:30:00,198.05,198.53,197.91,198.42,48300.0,150.3979,150.7624,150.2916,150.6789,48300.0
2015-04-01 13:00:00,198.39,198.82,198.34,198.63,89000.0,150.6561,150.9826,150.6181,150.8384,89000.0
2015-04-01 13:30:00,198.67,199.37,198.53,199.14,65200.0,150.8687,151.4003,150.7624,151.2257,65200.0
2015-04-01 14:00:00,199.15,199.16,198.31,198.4,92300.0,151.2332,151.2408,150.5954,150.6637,92300.0
2015-04-01 14:30:00,198.37,199.04,198.26,198.85,57600.0,150.6409,151.1497,150.5574,151.0054,57600.0
2015-04-01 15:00:00,198.86,198.88,198.04,198.29,112400.0,151.013,151.0282,150.3903,150.5802,112400.0
2015-04-01 15:30:00,198.22,198.9,198.12,198.8,236300.0,150.527,151.0434,150.4511,150.9675,236300.0
2015-04-02 09:30:00,199.37,199.37,198.25,199.24,107700.0,151.4003,151.4003,150.5498,151.3016,107700.0
2015-04-02 10:00:00,199.35,199.56,198.92,198.96,68000.0,151.3851,151.5446,151.0586,151.089,68000.0
2015-04-02 10:30:00,199.04,199.12,198.68,198.98,52100.0,151.1497,151.2105,150.8763,151.1042,52100.0
2015-04-02 11:00:00,198.94,199.19,198.8,198.98,46700.0,151.0738,151.2636,150.9675,151.1042,46700.0
2015-04-02 11:30:00,198.98,199.06,198.4,198.4,37300.0,151.1042,151.1649,150.6637,150.6637,37300.0
2015-04-02 12:00:00,198.41,198.52,197.85,198.5,48800.0,150.6713,150.7548,150.246,150.7396,48800.0
2015-04-02 12:30:00,198.51,198.51,197.67,197.98,115700.0,150.7472,150.7472,150.1093,150.3448,115700.0
2015-04-02 13:00:00,198.01,198.36,197.78,198.13,49000.0,150.3675,150.6333,150.1929,150.4587,49000.0
2015-04-02 13:30:00,198.14,198.67,198.14,198.65,48900.0,150.4663,150.8687,150.4663,150.8536,48900.0
2015-04-02 14:00:00,198.64,199.12,198.47,199.05,53200.0,150.846,151.2105,150.7169,151.1573,53200.0
2015-04-02 14:30:00,199.09,199.15,198.59,198.77,188200.0,151.1877,151.2332,150.808,150.9447,188200.0
2015-04-02 15:00:00,198.77,198.97,198.31,198.72,87400.0,150.9447,151.0966,150.5954,150.9067,87400.0
2015-04-02 15:30:00,198.74,199.21,198.69,198.69,164800.0,150.9219,151.2788,150.8839,150.8839,164800.0
2015-04-06 09:30:00,199.33,200.22,197.85,200.0,163600.0,151.3699,152.0458,150.246,151.8787,163600.0
2015-04-06 10:00:00,200.05,200.81,199.77,200.78,116200.0,151.9167,152.4938,151.7041,152.4711,116200.0
2015-04-06 10:30:00,200.83,201.12,200.22,200.48,70300.0,152.509,152.7293,152.0458,152.2432,70300.0
2015-04-06 11:00:00,200.45,200.71,200.21,200.49,58400.0,152.2205,152.4179,152.0382,152.2508,58400.0
2015-04-06 11:30:00,200.51,200.76,200.15,200.2,57400.0,152.266,152.4559,151.9926,152.0306,57400.0
2015-04-06 12:00:00,200.21,200.27,199.51,200.01,113100.0,152.0382,152.0838,151.5066,151.8863,113100.0
2015-04-06 12:30:00,199.99,200.28,199.79,200.12,77600.0,151.8711,152.0914,151.7193,151.9699,77600.0
2015-04-06 13:00:00,200.17,200.3,200.03,200.18,65700.0,152.0078,152.1066,151.9015,152.0154,65700.0
2015-04-06 13:30:00,200.24,200.31,199.69,200.15,87500.0,152.061,152.1141,151.6433,151.9926,87500.0
2015-04-06 14:00:00,200.11,200.3,200.07,200.19,72500.0,151.9623,152.1066,151.9319,152.023,72500.0
2015-04-06 14:30:00,200.22,200.99,200.16,200.99,44900.0,152.0458,152.6305,152.0002,152.6305,44900.0
2015-04-06 15:00:00,200.98,201.01,200.44,200.75,51600.0,152.6229,152.6457,152.2129,152.4483,51600.0
2015-04-06 15:30:00,200.78,200.87,200.54,200.57,105100.0,152.4711,152.5394,152.2888,152.3116,105100.0
2015-04-07 09:30:00,201.0,202.55,200.99,201.04,65100.0,152.6381,153.8152,152.6305,152.6685,65100.0
2015-04-07 10:00:00,201.06,201.48,200.72,201.21,42800.0,152.6837,153.0026,152.4255,152.7976,42800.0
2015-04-07 10:30:00,201.25,201.8,201.15,201.33,62500.0,152.828,153.2456,152.752,152.8887,62500.0
2015-04-07 11:00:00,201.33,201.36,200.72,200.93,58400.0,152.8887,152.9115,152.4255,152.585,58400.0
2015-04-07 11:30:00,200.98,201.14,200.73,200.74,21000.0,152.6229,152.7444,152.4331,152.4407,21000.0
2015-04-07 12:00:00,200.87,200.97,200.61,200.63,37700.0,152.5394,152.6153,152.342,152.3572,37700.0
2015-04-07 12:30:00,200.62,200.79,200.43,200.43,53200.0,152.3496,152.4787,152.2053,152.2053,53200.0
2015-04-07 13:00:00,200.42,201.0,200.42,200.9,33800.0,152.1977,152.6381,152.1977,152.5622,33800.0
2015-04-07 13:30:00,200.91,201.11,200.76,200.83,50700.0,152.5698,152.7217,152.4559,152.509,50700.0
2015-04-07 14:00:00,200.83,201.11,200.76,201.11,63100.0,152.509,152.7217,152.4559,152.7217,63100.0
2015-04-07 14:30:00,201.13,201.15,200.8,200.84,38400.0,152.7368,152.752,152.4862,152.5166,38400.0
2015-04-07 15:00:00,200.86,200.94,200.66,200.7,50700.0,152.5318,152.5926,152.3799,152.4103,50700.0
2015-04-07 15:30:00,200.7,200.86,199.9,200.01,124900.0,152.4103,152.5318,151.8028,151.8863,124900.0
2015-04-08 09:30:00,200.45,201.89,200.03,201.32,66100.0,152.2205,153.314,151.9015,152.8811,66100.0
2015-04-08 10:00:00,201.32,201.48,200.93,201.05,70100.0,152.8811,153.0026,152.585,152.6761,70100.0
2015-04-08 10:30:00,201.0,201.09,200.04,200.67,36000.0,152.6381,152.7065,151.9091,152.3875,36000.0
2015-04-08 11:00:00,200.67,201.05,200.52,200.83,46400.0,152.3875,152.6761,152.2736,152.509,46400.0
2015-04-08 11:30:00,200.87,201.25,200.65,201.09,41400.0,152.5394,152.828,152.3723,152.7065,41400.0
2015-04-08 12:00:00,201.1,201.11,200.85,200.95,24600.0,152.7141,152.7217,152.5242,152.6002,24600.0
2015-04-08 12:30:00,200.97,201.05,200.6,200.71,33200.0,152.6153,152.6761,152.3344,152.4179,33200.0
2015-04-08 13:00:00,200.74,200.8,200.3,200.42,25700.0,152.4407,152.4862,152.1066,152.1977,25700.0
2015-04-08 13:30:00,200.37,200.65,200.16,200.51,46100.0,152.1597,152.3723,152.0002,152.266,46100.0
2015-04-08 14:00:00,200.43,200.82,199.62,200.58,35200.0,152.2053,152.5014,151.5902,152.3192,35200.0
2015-04-08 14:30:00,200.63,200.78,200.29,200.46,30800.0,152.3572,152.4711,152.099,152.2281,30800.0
2015-04-08 15:00:00,200.47,201.0,200.38,200.84,58200.0,152.2356,152.6381,152.1673,152.5166,58200.0
2015-04-08 15:30:00,200.87,201.08,200.67,200.84,97300.0,152.5394,152.6989,152.3875,152.5166,97300.0
2015-04-09 09:30:00,200.52,201.91,200.4,201.33,69300.0,152.2736,153.3292,152.1825,152.8887,69300.0
2015-04-09 10:00:00,201.21,201.72,200.97,201.16,50000.0,152.7976,153.1849,152.6153,152.7596,50000.0
2015-04-09 10:30:00,201.19,201.21,200.35,200.79,53800.0,152.7824,152.7976,152.1445,152.4787,53800.0
2015-04-09 11:00:00,200.79,200.82,200.29,200.56,55800.0,152.4787,152.5014,152.099,152.304,55800.0
2015-04-09 11:30:00,200.57,200.9,200.52,200.71,15600.0,152.3116,152.5622,152.2736,152.4179,15600.0
2015-04-09 12:00:00,200.73,201.13,200.61,201.01,29600.0,152.4331,152.7368,152.342,152.6457,29600.0
2015-04-09 12:30:00,200.99,200.99,200.72,200.86,23200.0,152.6305,152.6305,152.4255,152.5318,23200.0
2015-04-09 13:00:00,200.88,201.2,200.67,201.04,27600.0,152.547,152.79,152.3875,152.6685,27600.0
2015-04-09 13:30:00,200.98,201.08,200.72,201.0,33300.0,152.6229,152.6989,152.4255,152.6381,33300.0
2015-04-09 14:00:00,200.97,201.08,200.84,200.87,25000.0,152.6153,152.6989,152.5166,152.5394,25000.0
2015-04-09 14:30:00,200.85,201.09,200.81,200.96,27200.0,152.5242,152.7065,152.4938,152.6078,27200.0
2015-04-09 15:00:00,200.95,201.46,200.9,201.46,77800.0,152.6002,152.9874,152.5622,152.9874,77800.0
2015-04-09 15:30:00,201.47,201.52,201.05,201.38,105000.0,152.995,153.033,152.6761,152.9267,105000.0
2015-04-10 09:30:00,201.37,201.68,200.62,201.49,45400.0,152.9191,153.1545,152.3496,153.0102,45400.0
2015-04-10 10:00:00,201.46,201.82,201.27,201.34,47300.0,152.9874,153.2608,152.8432,152.8963,47300.0
2015-04-10 10:30:00,201.39,202.09,201.39,202.09,38000.0,152.9343,153.4659,152.9343,153.4659,38000.0
2015-04-10 11:00:00,202.07,202.19,201.75,202.1,35000.0,153.4507,153.5418,153.2077,153.4735,35000.0
2015-04-10 11:30:00,202.04,202.1,201.13,201.22,92100.0,153.4279,153.4735,152.7368,152.8052,92100.0
2015-04-10 12:00:00,201.24,201.37,201.0,201.11,71500.0,152.8204,152.9191,152.6381,152.7217,71500.0
2015-04-10 12:30:00,201.02,201.27,201.0,201.17,34800.0,152.6533,152.8432,152.6381,152.7672,34800.0
2015-04-10 13:00:00,201.16,201.22,200.5,200.87,98800.0,152.7596,152.8052,152.2584,152.5394,98800.0
2015-04-10 13:30:00,200.87,200.97,200.45,200.94,77900.0,152.5394,152.6153,152.2205,152.5926,77900.0
2015-04-10 14:00:00,200.97,201.39,200.94,201.18,39400.0,152.6153,152.9343,152.5926,152.7748,39400.0
2015-04-10 14:30:00,201.15,201.42,200.98,201.02,49700.0,152.752,152.9571,152.6229,152.6533,49700.0
2015-04-10 15:00:00,201.03,201.19,200.47,200.52,116100.0,152.6609,152.7824,152.2356,152.2736,116100.0
2015-04-10 15:30:00,200.54,200.78,200.28,200.44,197000.0,152.2888,152.4711,152.0914,152.2129,197000.0
2015-04-13 09:30:00,200.03,201.13,200.02,200.6,102300.0,151.9015,152.7368,151.8939,152.3344,102300.0
2015-04-13 10:00:00,200.68,200.72,200.09,200.31,113100.0,152.3951,152.4255,151.9471,152.1141,113100.0
2015-04-13 10:30:00,200.33,200.48,199.75,199.79,85900.0,152.1293,152.2432,151.6889,151.7193,85900.0
2015-04-13 11:00:00,199.81,199.95,199.57,199.62,76100.0,151.7344,151.8408,151.5522,151.5902,76100.0
2015-04-13 11:30:00,199.63,199.7,199.15,199.16,83200.0,151.5978,151.6509,151.2332,151.2408,83200.0
2015-04-13 12:00:00,199.17,199.29,198.2,198.26,179000.0,151.2484,151.3396,150.5118,150.5574,179000.0
2015-04-13 12:30:00,198.33,198.35,197.02,197.97,375300.0,150.6105,150.6257,149.6157,150.3372,375300.0
2015-04-13 13:00:00,197.98,198.11,197.67,197.68,77200.0,150.3448,150.4435,150.1093,150.1169,77200.0
2015-04-13 13:30:00,197.67,197.85,197.1,197.34,75200.0,150.1093,150.246,149.6765,149.8587,75200.0
2015-04-13 14:00:00,197.38,197.68,197.28,197.55,66400.0,149.8891,150.1169,149.8132,150.0182,66400.0
2015-04-13 14:30:00,197.58,197.67,197.28,197.3,86200.0,150.041,150.1093,149.8132,149.8284,86200.0
2015-04-13 15:00:00,197.31,197.57,196.82,197.05,140800.0,149.836,150.0334,149.4639,149.6385,140800.0
2015-04-13 15:30:00,197.03,197.14,196.9,196.98,217100.0,149.6233,149.7069,149.5246,149.5854,217100.0
2015-04-14 09:30:00,196.89,197.5,196.55,196.7,90100.0,149.517,149.9802,149.2588,149.3727,90100.0
2015-04-14 10:00:00,196.7,196.96,196.35,196.75,145400.0,149.3727,149.5702,149.1069,149.4107,145400.0
2015-04-14 10:30:00,196.7,196.95,196.36,196.81,91200.0,149.3727,149.5626,149.1145,149.4563,91200.0
2015-04-14 11:00:00,196.76,197.19,196.69,197.07,181100.0,149.4183,149.7448,149.3651,149.6537,181100.0
2015-04-14 11:30:00,197.07,197.45,197.01,197.41,94100.0,149.6537,149.9423,149.6081,149.9119,94100.0
2015-04-14 12:00:00,197.43,197.67,197.33,197.43,94300.0,149.9271,150.1093,149.8512,149.9271,94300.0
2015-04-14 12:30:00,197.41,197.77,197.36,197.44,44500.0,149.9119,150.1853,149.8739,149.9347,44500.0
2015-04-14 13:00:00,197.47,197.56,197.14,197.21,33900.0,149.9575,150.0258,149.7069,149.76,33900.0
2015-04-14 13:30:00,197.19,197.39,197.16,197.17,36400.0,149.7448,149.8967,149.7221,149.7296,36400.0
2015-04-14 14:00:00,197.2,197.38,197.07,197.35,54400.0,149.7524,149.8891,149.6537,149.8663,54400.0
2015-04-14 14:30:00,197.33,197.5,196.95,197.5,53800.0,149.8512,149.9802,149.5626,149.9802,53800.0
2015-04-14 15:00:00,197.48,197.77,197.41,197.51,76300.0,149.9651,150.1853,149.9119,149.9878,76300.0
2015-04-14 15:30:00,197.49,197.63,197.09,197.37,177800.0,149.9727,150.079,149.6689,149.8815,177800.0
2015-04-15 09:30:00,198.27,199.46,197.98,198.93,75700.0,150.565,151.4687,150.3448,151.0662,75700.0
2015-04-15 10:00:00,198.96,199.12,198.21,198.28,61600.0,151.089,151.2105,150.5194,150.5726,61600.0
2015-04-15 10:30:00,198.31,198.42,198.05,198.23,52700.0,150.5954,150.6789,150.3979,150.5346,52700.0
2015-04-15 11:00:00,198.24,198.32,197.54,197.64,48800.0,150.5422,150.603,150.0106,150.0866,48800.0
2015-04-15 11:30:00,197.72,198.08,197.43,197.93,32700.0,150.1473,150.4207,149.9271,150.3068,32700.0
2015-04-15 12:00:00,197.95,198.24,197.77,198.17,22900.0,150.322,150.5422,150.1853,150.489,22900.0
2015-04-15 12:30:00,198.19,198.25,197.89,198.24,30600.0,150.5042,150.5498,150.2764,150.5422,30600.0
2015-04-15 13:00:00,198.24,198.68,198.08,198.64,38500.0,150.5422,150.8763,150.4207,150.846,38500.0
2015-04-15 13:30:00,198.65,198.67,198.23,198.34,56000.0,150.8536,150.8687,150.5346,150.6181,56000.0
2015-04-15 14:00:00,198.36,198.64,198.03,198.07,68500.0,150.6333,150.846,150.3827,150.4131,68500.0
2015-04-15 14:30:00,198.06,198.1,197.63,197.63,62900.0,150.4055,150.4359,150.079,150.079,62900.0
2015-04-15 15:00:00,197.63,197.65,197.08,197.24,93900.0,150.079,150.0942,149.6613,149.7828,93900.0
2015-04-15 15:30:00,197.24,197.36,197.04,197.18,145400.0,149.7828,149.8739,149.6309,149.7372,145400.0
2015-04-16 09:30:00,196.58,197.21,195.67,196.26,104100.0,149.2816,149.76,148.5906,149.0386,104100.0
2015-04-16 10:00:00,196.22,196.68,196.18,196.41,145600.0,149.0082,149.3575,148.9778,149.1525,145600.0
2015-04-16 10:30:00,196.44,197.28,196.4,196.97,54800.0,149.1753,149.8132,149.1449,149.5778,54800.0
2015-04-16 11:00:00,196.97,197.72,196.93,197.46,52000.0,149.5778,150.1473,149.5474,149.9499,52000.0
2015-04-16 11:30:00,197.51,197.69,196.86,197.03,36400.0,149.9878,150.1245,149.4942,149.6233,36400.0
2015-04-16 12:00:00,197.03,197.25,196.92,197.17,37800.0,149.6233,149.7904,149.5398,149.7296,37800.0
2015-04-16 12:30:00,197.17,197.29,196.91,196.92,24400.0,149.7296,149.8208,149.5322,149.5398,24400.0
2015-04-16 13:00:00,196.91,197.23,196.84,196.91,31000.0,149.5322,149.7752,149.479,149.5322,31000.0
2015-04-16 13:30:00,196.89,197.7,196.83,197.68,27600.0,149.517,150.1321,149.4715,150.1169,27600.0
2015-04-16 14:00:00,197.73,198.02,197.48,198.02,30200.0,150.1549,150.3751,149.9651,150.3751,30200.0
2015-04-16 14:30:00,198.02,198.04,197.6,197.63,52300.0,150.3751,150.3903,150.0562,150.079,52300.0
2015-04-16 15:00:00,197.65,197.67,197.29,197.33,66000.0,150.0942,150.1093,149.8208,149.8512,66000.0
2015-04-16 15:30:00,197.3,197.47,197.1,197.14,118800.0,149.8284,149.9575,149.6765,149.7069,118800.0
2015-04-17 09:30:00,195.8,196.07,193.94,195.04,189500.0,148.6893,148.8943,147.2768,148.1121,189500.0
2015-04-17 10:00:00,195.03,195.32,194.8,195.1,58300.0,148.1045,148.3248,147.9299,148.1577,58300.0
2015-04-17 10:30:00,195.03,195.5,194.66,194.99,47300.0,148.1045,148.4615,147.8236,148.0742,47300.0
2015-04-17 11:00:00,194.95,195.25,194.74,195.22,50800.0,148.0438,148.2716,147.8843,148.2488,50800.0
2015-04-17 11:30:00,195.18,195.26,194.8,195.09,46000.0,148.2185,148.2792,147.9299,148.1501,46000.0
2015-04-17 12:00:00,195.07,195.44,195.05,195.38,37400.0,148.1349,148.4159,148.1197,148.3703,37400.0
2015-04-17 12:30:00,195.38,195.9,195.3,195.83,47700.0,148.3703,148.7652,148.3096,148.7121,47700.0
2015-04-17 13:00:00,195.83,196.44,195.78,195.99,54600.0,148.7121,149.1753,148.6741,148.8336,54600.0
2015-04-17 13:30:00,195.99,195.99,195.05,195.15,72400.0,148.8336,148.8336,148.1197,148.1957,72400.0
2015-04-17 14:00:00,195.19,195.3,194.61,194.83,40500.0,148.226,148.3096,147.7856,147.9527,40500.0
2015-04-17 14:30:00,194.85,194.85,194.36,194.46,41100.0,147.9679,147.9679,147.5958,147.6717,41100.0
2015-04-17 15:00:00,194.47,195.01,194.46,194.86,57000.0,147.6793,148.0894,147.6717,147.9754,57000.0
2015-04-17 15:30:00,194.87,195.54,194.71,194.82,119200.0,147.983,148.4918,147.8615,147.9451,119200.0
2015-04-20 09:30:00,195.28,196.16,195.0,195.81,126400.0,148.2944,148.9627,148.0818,148.6969,126400.0
2015-04-20 10:00:00,195.81,195.91,195.33,195.91,77000.0,148.6969,148.7728,148.3324,148.7728,77000.0
2015-04-20 10:30:00,195.96,196.63,195.94,196.6,76300.0,148.8108,149.3196,148.7956,149.2968,76300.0
2015-04-20 11:00:00,196.64,197.12,196.47,196.86,55800.0,149.3272,149.6917,149.1981,149.4942,55800.0
2015-04-20 11:30:00,196.88,197.14,196.67,197.1,49900.0,149.5094,149.7069,149.35,149.6765,49900.0
2015-04-20 12:00:00,197.1,197.15,196.57,196.65,36500.0,149.6765,149.7145,149.274,149.3348,36500.0
2015-04-20 12:30:00,196.66,196.78,196.27,196.75,47700.0,149.3424,149.4335,149.0462,149.4107,47700.0
2015-04-20 13:00:00,196.78,197.26,196.62,196.81,41300.0,149.4335,149.798,149.312,149.4563,41300.0
2015-04-20 13:30:00,196.84,197.32,196.75,197.15,47200.0,149.479,149.8436,149.4107,149.7145,47200.0
2015-04-20 14:00:00,197.15,197.28,196.77,196.99,42900.0,149.7145,149.8132,149.4259,149.593,42900.0
2015-04-20 14:30:00,197.0,197.5,196.97,197.33,59600.0,149.6006,149.9802,149.5778,149.8512,59600.0
2015-04-20 15:00:00,197.33,197.65,197.09,197.13,86900.0,149.8512,150.0942,149.6689,149.6993,86900.0
2015-04-20 15:30:00,197.09,197.18,196.72,196.8,181800.0,149.6689,149.7372,149.3879,149.4487,181800.0
2015-04-21 09:30:00,198.05,198.34,196.75,197.0,150600.0,150.3979,150.6181,149.4107,149.6006,150600.0
2015-04-21 10:00:00,197.03,197.05,196.35,196.59,84100.0,149.6233,149.6385,149.1069,149.2892,84100.0
2015-04-21 10:30:00,196.58,196.58,195.1,195.68,93300.0,149.2816,149.2816,148.1577,148.5982,93300.0
2015-04-21 11:00:00,195.69,196.53,195.5,195.75,80800.0,148.6057,149.2436,148.4615,148.6513,80800.0
2015-04-21 11:30:00,195.71,196.61,195.65,196.0,103300.0,148.6209,149.3044,148.5754,148.8412,103300.0
2015-04-21 12:00:00,196.0,196.05,195.58,195.86,58800.0,148.8412,148.8791,148.5222,148.7348,58800.0
2015-04-21 12:30:00,195.86,196.34,195.85,196.34,48300.0,148.7348,149.0994,148.7272,149.0994,48300.0
2015-04-21 13:00:00,196.34,196.5,196.05,196.36,51000.0,149.0994,149.2209,148.8791,149.1145,51000.0
2015-04-21 13:30:00,196.37,196.46,196.1,196.31,67800.0,149.1221,149.1905,148.9171,149.0766,67800.0
2015-04-21 14:00:00,196.34,196.75,195.87,196.71,60700.0,149.0994,149.4107,148.7424,149.3803,60700.0
2015-04-21 14:30:00,196.74,197.01,196.47,196.56,73000.0,149.4031,149.6081,149.1981,149.2664,73000.0
2015-04-21 15:00:00,196.58,196.68,196.13,196.36,104300.0,149.2816,149.3575,148.9399,149.1145,104300.0
2015-04-21 15:30:00,196.35,196.59,196.01,196.35,166400.0,149.1069,149.2892,148.8488,149.1069,166400.0
2015-04-22 09:30:00,196.7,197.07,195.75,196.29,121300.0,149.3727,149.6537,148.6513,149.0614,121300.0
2015-04-22 10:00:00,196.38,196.61,195.21,195.98,111500.0,149.1297,149.3044,148.2412,148.826,111500.0
2015-04-22 10:30:00,196.03,196.49,195.49,196.45,111800.0,148.8639,149.2133,148.4539,149.1829,111800.0
2015-04-22 11:00:00,196.52,196.66,195.86,196.13,71200.0,149.236,149.3424,148.7348,148.9399,71200.0
2015-04-22 11:30:00,196.07,196.6,196.07,196.41,39300.0,148.8943,149.2968,148.8943,149.1525,39300.0
2015-04-22 12:00:00,196.45,196.45,195.98,196.36,33100.0,149.1829,149.1829,148.826,149.1145,33100.0
2015-04-22 12:30:00,196.33,196.76,196.31,196.6,29300.0,149.0918,149.4183,149.0766,149.2968,29300.0
2015-04-22 13:00:00,196.71,196.87,196.5,196.56,48000.0,149.3803,149.5018,149.2209,149.2664,48000.0
2015-04-22 13:30:00,196.55,197.37,196.53,197.26,32600.0,149.2588,149.8815,149.2436,149.798,32600.0
2015-04-22 14:00:00,197.26,197.83,197.16,197.46,43800.0,149.798,150.2308,149.7221,149.9499,43800.0
2015-04-22 14:30:00,197.56,197.71,197.32,197.71,44500.0,150.0258,150.1397,149.8436,150.1397,44500.0
2015-04-22 15:00:00,197.68,198.09,197.62,197.87,74400.0,150.1169,150.4283,150.0714,150.2612,74400.0
2015-04-22 15:30:00,197.87,197.92,197.47,197.6,99900.0,150.2612,150.2992,149.9575,150.0562,99900.0
2015-04-23 09:30:00,197.49,197.58,196.05,196.56,73100.0,149.9727,150.041,148.8791,149.2664,73100.0
2015-04-23 10:00:00,196.61,197.12,196.1,196.76,68600.0,149.3044,149.6917,148.9171,149.4183,68600.0
2015-04-23 10:30:00,196.75,197.31,196.66,196.66,74700.0,149.4107,149.836,149.3424,149.3424,74700.0
2015-04-23 11:00:00,196.67,197.24,196.65,197.21,48200.0,149.35,149.7828,149.3348,149.76,48200.0
2015-04-23 11:30:00,197.19,198.93,197.08,198.7,131200.0,149.7448,151.0662,149.6613,150.8915,131200.0
2015-04-23 12:00:00,198.69,198.72,198.17,198.45,61500.0,150.8839,150.9067,150.489,150.7017,61500.0
2015-04-23 12:30:00,198.47,198.85,198.15,198.63,40300.0,150.7169,151.0054,150.4739,150.8384,40300.0
2015-04-23 13:00:00,198.64,198.7,197.81,197.83,48100.0,150.846,150.8915,150.2157,150.2308,48100.0
2015-04-23 13:30:00,197.82,197.93,197.59,197.88,37000.0,150.2233,150.3068,150.0486,150.2688,37000.0
2015-04-23 14:00:00,197.89,197.98,197.59,197.62,62500.0,150.2764,150.3448,150.0486,150.0714,62500.0
2015-04-23 14:30:00,197.63,197.74,197.38,197.67,47600.0,150.079,150.1625,149.8891,150.1093,47600.0
2015-04-23 15:00:00,197.68,198.18,197.66,197.98,73200.0,150.1169,150.4966,150.1018,150.3448,73200.0
2015-04-23 15:30:00,197.97,197.97,197.2,197.22,106500.0,150.3372,150.3372,149.7524,149.7676,106500.0
2015-04-24 09:30:00,197.01,197.24,195.12,196.8,87700.0,149.6081,149.7828,148.1729,149.4487,87700.0
2015-04-24 10:00:00,196.89,196.93,196.24,196.38,72400.0,149.517,149.5474,149.0234,149.1297,72400.0
2015-04-24 10:30:00,196.4,196.4,195.52,195.74,58700.0,149.1449,149.1449,148.4766,148.6437,58700.0
2015-04-24 11:00:00,195.7,195.76,195.54,195.63,61100.0,148.6133,148.6589,148.4918,148.5602,61100.0
2015-04-24 11:30:00,195.63,195.74,195.04,195.19,92500.0,148.5602,148.6437,148.1121,148.226,92500.0
2015-04-24 12:00:00,195.19,195.45,195.19,195.33,47300.0,148.226,148.4235,148.226,148.3324,47300.0
2015-04-24 12:30:00,195.33,195.45,195.17,195.18,44200.0,148.3324,148.4235,148.2109,148.2185,44200.0
2015-04-24 13:00:00,195.17,195.35,195.11,195.13,64300.0,148.2109,148.3476,148.1653,148.1805,64300.0
2015-04-24 13:30:00,195.08,195.25,195.0,195.14,56300.0,148.1425,148.2716,148.0818,148.1881,56300.0
2015-04-24 14:00:00,195.13,195.32,195.05,195.28,75300.0,148.1805,148.3248,148.1197,148.2944,75300.0
2015-04-24 14:30:00,195.28,195.34,195.11,195.26,90600.0,148.2944,148.34,148.1653,148.2792,90600.0
2015-04-24 15:00:00,195.28,195.55,195.19,195.3,75900.0,148.2944,148.4994,148.226,148.3096,75900.0
2015-04-24 15:30:00,195.3,195.56,195.25,195.38,140800.0,148.3096,148.507,148.2716,148.3703,140800.0
2015-04-27 09:30:00,195.64,196.58,195.25,196.44,98400.0,148.5678,149.2816,148.2716,149.1753,98400.0
2015-04-27 10:00:00,196.46,196.48,195.49,195.49,59300.0,149.1905,149.2057,148.4539,148.4539,59300.0
2015-04-27 10:30:00,195.49,195.49,194.73,194.83,83800.0,148.4539,148.4539,147.8767,147.9527,83800.0
2015-04-27 11:00:00,194.81,195.36,194.49,195.31,52300.0,147.9375,148.3551,147.6945,148.3172,52300.0
2015-04-27 11:30:00,195.29,195.36,194.86,194.94,30100.0,148.302,148.3551,147.9754,148.0362,30100.0
2015-04-27 12:00:00,195.0,195.06,194.47,194.56,28300.0,148.0818,148.1273,147.6793,147.7476,28300.0
2015-04-27 12:30:00,194.67,194.69,194.19,194.54,29000.0,147.8312,147.8464,147.4667,147.7324,29000.0
2015-04-27 13:00:00,194.48,194.93,194.29,194.63,36400.0,147.6869,148.0286,147.5426,147.8008,36400.0
2015-04-27 13:30:00,194.62,194.81,194.37,194.44,28700.0,147.7932,147.9375,147.6033,147.6565,28700.0
2015-04-27 14:00:00,194.41,194.47,194.2,194.23,40000.0,147.6337,147.6793,147.4742,147.497,40000.0
2015-04-27 14:30:00,194.24,194.3,193.85,194.15,47900.0,147.5046,147.5502,147.2085,147.4363,47900.0
2015-04-27 15:00:00,194.18,194.4,193.7,193.89,58000.0,147.4591,147.6261,147.0946,147.2388,58000.0
2015-04-27 15:30:00,193.87,193.96,193.53,193.72,229000.0,147.2236,147.292,146.9655,147.1097,229000.0
2015-04-28 09:30:00,193.75,194.28,193.05,193.05,71800.0,147.1325,147.535,146.6009,146.6009,71800.0
2015-04-28 10:00:00,193.0,193.01,191.58,192.34,125200.0,146.563,146.5706,145.4846,146.0618,125200.0
2015-04-28 10:30:00,192.34,192.82,192.05,192.57,74600.0,146.0618,146.4263,145.8416,146.2364,74600.0
2015-04-28 11:00:00,192.57,193.44,192.56,193.2,64500.0,146.2364,146.8971,146.2288,146.7149,64500.0
2015-04-28 11:30:00,193.33,193.95,193.17,193.69,66900.0,146.8136,147.2844,146.6921,147.087,66900.0
2015-04-28 12:00:00,193.72,193.84,193.36,193.69,25100.0,147.1097,147.2009,146.8364,147.087,25100.0
2015-04-28 12:30:00,193.67,194.23,193.61,194.12,32100.0,147.0718,147.497,147.0262,147.4135,32100.0
2015-04-28 13:00:00,194.09,194.16,193.93,193.94,36300.0,147.3907,147.4439,147.2692,147.2768,36300.0
2015-04-28 13:30:00,193.89,194.16,193.69,193.74,43800.0,147.2388,147.4439,147.087,147.1249,43800.0
2015-04-28 14:00:00,193.69,193.7,193.3,193.38,40100.0,147.087,147.0946,146.7908,146.8515,40100.0
2015-04-28 14:30:00,193.42,193.7,193.36,193.57,36300.0,146.8819,147.0946,146.8364,146.9958,36300.0
2015-04-28 15:00:00,193.6,193.86,193.59,193.66,31600.0,147.0186,147.2161,147.011,147.0642,31600.0
2015-04-28 15:30:00,193.69,193.97,193.66,193.94,93800.0,147.087,147.2996,147.0642,147.2768,93800.0
2015-04-29 09:30:00,193.38,194.07,192.95,193.37,108300.0,146.8515,147.3755,146.525,146.844,108300.0
2015-04-29 10:00:00,193.42,193.93,193.2,193.42,81500.0,146.8819,147.2692,146.7149,146.8819,81500.0
2015-04-29 10:30:00,193.47,193.96,193.36,193.54,53300.0,146.9199,147.292,146.8364,146.973,53300.0
2015-04-29 11:00:00,193.46,193.83,193.01,193.06,39500.0,146.9123,147.1933,146.5706,146.6085,39500.0
2015-04-29 11:30:00,193.12,193.13,192.62,192.86,60000.0,146.6541,146.6617,146.2744,146.4567,60000.0
2015-04-29 12:00:00,192.9,192.98,192.0,192.13,36500.0,146.487,146.5478,145.8036,145.9023,36500.0
2015-04-29 12:30:00,192.11,192.45,191.7,192.35,68400.0,145.8871,146.1453,145.5758,146.0694,68400.0
2015-04-29 13:00:00,192.36,192.36,191.74,192.1,65800.0,146.077,146.077,145.6061,145.8795,65800.0
2015-04-29 13:30:00,192.18,192.8,192.11,192.66,38200.0,145.9403,146.4111,145.8871,146.3048,38200.0
2015-04-29 14:00:00,192.66,192.98,192.1,192.5,67700.0,146.3048,146.5478,145.8795,146.1833,67700.0
2015-04-29 14:30:00,192.49,192.86,191.84,191.84,55300.0,146.1757,146.4567,145.6821,145.6821,55300.0
2015-04-29 15:00:00,191.87,191.97,191.23,191.66,124300.0,145.7049,145.7808,145.2189,145.5454,124300.0
2015-04-29 15:30:00,191.68,191.89,190.93,191.26,260200.0,145.5606,145.72,144.991,145.2416,260200.0
2015-04-30 09:30:00,190.97,191.46,188.75,189.34,224300.0,145.0214,145.3935,143.3356,143.7836,224300.0
2015-04-30 10:00:00,189.16,189.44,188.18,188.86,146900.0,143.6469,143.8595,142.9027,143.4191,146900.0
2015-04-30 10:30:00,188.85,189.22,188.49,188.74,129900.0,143.4115,143.6925,143.1381,143.328,129900.0
2015-04-30 11:00:00,188.74,189.07,188.65,188.79,82900.0,143.328,143.5786,143.2596,143.3659,82900.0
2015-04-30 11:30:00,188.82,188.95,188.0,188.17,118400.0,143.3887,143.4874,142.766,142.8951,118400.0
2015-04-30 12:00:00,188.12,188.46,188.0,188.11,78900.0,142.8571,143.1153,142.766,142.8495,78900.0
2015-04-30 12:30:00,188.11,188.18,187.72,188.04,129500.0,142.8495,142.9027,142.5534,142.7964,129500.0
2015-04-30 13:00:00,188.05,188.12,187.73,187.88,66200.0,142.804,142.8571,142.561,142.6749,66200.0
2015-04-30 13:30:00,187.91,188.02,187.25,187.47,104000.0,142.6977,142.7812,142.1965,142.3635,104000.0
2015-04-30 14:00:00,187.41,187.74,187.2,187.28,86800.0,142.318,142.5686,142.1585,142.2192,86800.0
2015-04-30 14:30:00,187.3,187.73,186.57,186.61,136500.0,142.2344,142.561,141.6801,141.7105,136500.0
2015-04-30 15:00:00,186.61,186.67,185.65,186.13,189800.0,141.7105,141.756,140.9814,141.3459,189800.0
2015-04-30 15:30:00,186.07,186.67,185.93,186.63,186200.0,141.3004,141.756,141.1941,141.7256,186200.0
2015-05-01 09:30:00,186.8,187.97,186.8,187.08,93700.0,141.8547,142.7432,141.8547,142.0674,93700.0
2015-05-01 10:00:00,187.09,188.09,186.9,187.82,96300.0,142.075,142.8344,141.9307,142.6293,96300.0
2015-05-01 10:30:00,187.83,188.03,187.44,187.94,54200.0,142.6369,142.7888,142.3407,142.7204,54200.0
2015-05-01 11:00:00,187.99,188.44,187.83,188.28,88300.0,142.7584,143.1001,142.6369,142.9786,88300.0
2015-05-01 11:30:00,188.28,188.32,187.74,188.11,49500.0,142.9786,143.009,142.5686,142.8495,49500.0
2015-05-01 12:00:00,188.1,188.15,187.73,188.06,35300.0,142.8419,142.8799,142.561,142.8116,35300.0
2015-05-01 12:30:00,188.18,188.19,187.67,187.71,48100.0,142.9027,142.9103,142.5154,142.5458,48100.0
2015-05-01 13:00:00,187.73,187.74,187.54,187.68,37100.0,142.561,142.5686,142.4167,142.523,37100.0
2015-05-01 13:30:00,187.69,188.4,187.63,188.32,46400.0,142.5306,143.0698,142.485,143.009,46400.0
2015-05-01 14:00:00,188.32,188.83,188.32,188.83,46900.0,143.009,143.3963,143.009,143.3963,46900.0
2015-05-01 14:30:00,188.86,188.95,188.59,188.94,42600.0,143.4191,143.4874,143.2141,143.4798,42600.0
2015-05-01 15:00:00,188.91,189.15,188.6,188.64,78800.0,143.4571,143.6393,143.2216,143.252,78800.0
2015-05-01 15:30:00,188.67,189.11,188.58,188.99,120700.0,143.2748,143.6089,143.2065,143.5178,120700.0
2015-05-04 09:30:00,189.2,190.61,189.15,190.49,70600.0,143.6773,144.748,143.6393,144.6569,70600.0
2015-05-04 10:00:00,190.61,190.85,190.29,190.74,42400.0,144.748,144.9303,144.505,144.8467,42400.0
2015-05-04 10:30:00,190.8,190.85,190.23,190.29,55200.0,144.8923,144.9303,144.4595,144.505,55200.0
2015-05-04 11:00:00,190.29,190.41,190.19,190.37,32900.0,144.505,144.5961,144.4291,144.5658,32900.0
2015-05-04 11:30:00,190.33,190.39,190.02,190.39,35000.0,144.5354,144.581,144.3,144.581,35000.0
2015-05-04 12:00:00,190.36,190.62,190.29,190.62,27600.0,144.5582,144.7556,144.505,144.7556,27600.0
2015-05-04 12:30:00,190.58,190.6,190.28,190.34,48900.0,144.7252,144.7404,144.4974,144.543,48900.0
2015-05-04 13:00:00,190.31,190.46,190.09,190.4,43700.0,144.5202,144.6341,144.3531,144.5886,43700.0
2015-05-04 13:30:00,190.4,190.48,190.24,190.48,24600.0,144.5886,144.6493,144.4671,144.6493,24600.0
2015-05-04 14:00:00,190.46,190.62,190.33,190.51,38700.0,144.6341,144.7556,144.5354,144.6721,38700.0
2015-05-04 14:30:00,190.51,190.61,190.2,190.28,46600.0,144.6721,144.748,144.4367,144.4974,46600.0
2015-05-04 15:00:00,190.27,190.41,190.17,190.31,43000.0,144.4898,144.5961,144.4139,144.5202,43000.0
2015-05-04 15:30:00,190.29,190.35,189.66,189.7,121900.0,144.505,144.5506,144.0266,144.057,121900.0
2015-05-05 09:30:00,189.25,189.9,188.41,189.04,99700.0,143.7153,144.2089,143.0774,143.5558,99700.0
2015-05-05 10:00:00,189.06,189.22,188.55,188.9,41100.0,143.571,143.6925,143.1837,143.4495,41100.0
2015-05-05 10:30:00,188.85,188.96,188.42,188.46,43500.0,143.4115,143.495,143.085,143.1153,43500.0
2015-05-05 11:00:00,188.46,188.5,187.64,187.64,59400.0,143.1153,143.1457,142.4926,142.4926,59400.0
2015-05-05 11:30:00,187.66,188.21,187.55,188.2,36600.0,142.5078,142.9255,142.4243,142.9179,36600.0
2015-05-05 12:00:00,188.21,188.43,187.98,188.3,34900.0,142.9255,143.0925,142.7508,142.9938,34900.0
2015-05-05 12:30:00,188.3,188.45,188.02,188.13,29500.0,142.9938,143.1077,142.7812,142.8647,29500.0
2015-05-05 13:00:00,188.14,188.15,187.32,187.63,31500.0,142.8723,142.8799,142.2496,142.485,31500.0
2015-05-05 13:30:00,187.62,187.89,187.54,187.75,49700.0,142.4774,142.6825,142.4167,142.5762,49700.0
2015-05-05 14:00:00,187.66,187.93,187.53,187.66,41000.0,142.5078,142.7129,142.4091,142.5078,41000.0
2015-05-05 14:30:00,187.69,187.92,187.11,187.23,42000.0,142.5306,142.7053,142.0901,142.1813,42000.0
2015-05-05 15:00:00,187.22,187.67,187.21,187.58,60600.0,142.1737,142.5154,142.1661,142.4471,60600.0
2015-05-05 15:30:00,187.57,187.92,187.23,187.38,99600.0,142.4395,142.7053,142.1813,142.2952,99600.0
2015-05-06 09:30:00,188.51,189.07,187.34,188.08,71500.0,143.1533,143.5786,142.2648,142.8268,71500.0
2015-05-06 10:00:00,188.05,188.32,187.37,187.88,70700.0,142.804,143.009,142.2876,142.6749,70700.0
2015-05-06 10:30:00,187.87,188.29,187.37,187.73,77500.0,142.6673,142.9862,142.2876,142.561,77500.0
2015-05-06 11:00:00,187.75,187.84,186.7,187.26,77500.0,142.5762,142.6445,141.7788,142.2041,77500.0
2015-05-06 11:30:00,187.25,187.8,187.15,187.37,56000.0,142.1965,142.6141,142.1205,142.2876,56000.0
2015-05-06 12:00:00,187.41,187.42,186.8,187.06,48400.0,142.318,142.3256,141.8547,142.0522,48400.0
2015-05-06 12:30:00,187.0,187.3,186.71,186.87,39600.0,142.0066,142.2344,141.7864,141.9079,39600.0
2015-05-06 13:00:00,186.86,187.06,186.66,186.72,33300.0,141.9003,142.0522,141.7484,141.794,33300.0
2015-05-06 13:30:00,186.72,186.83,186.35,186.35,60100.0,141.794,141.8775,141.513,141.513,60100.0
2015-05-06 14:00:00,186.35,186.67,186.29,186.48,79400.0,141.513,141.756,141.4674,141.6117,79400.0
2015-05-06 14:30:00,186.47,186.58,185.91,186.49,48600.0,141.6041,141.6877,141.1789,141.6193,48600.0
2015-05-06 15:00:00,186.46,186.58,186.1,186.43,59300.0,141.5965,141.6877,141.3232,141.5738,59300.0
2015-05-06 15:30:00,186.4,186.84,186.29,186.84,124200.0,141.551,141.8851,141.4674,141.8851,124200.0
2015-05-07 09:30:00,186.65,188.0,186.34,187.11,85500.0,141.7408,142.766,141.5054,142.0901,85500.0
2015-05-07 10:00:00,187.23,188.35,187.04,188.01,49300.0,142.1813,143.0318,142.037,142.7736,49300.0
2015-05-07 10:30:00,188.01,188.62,187.65,188.36,46700.0,142.7736,143.2368,142.5002,143.0394,46700.0
2015-05-07 11:00:00,188.31,188.48,187.94,188.47,53800.0,143.0014,143.1305,142.7204,143.1229,53800.0
2015-05-07 11:30:00,188.5,188.52,188.17,188.28,43300.0,143.1457,143.1609,142.8951,142.9786,43300.0
2015-05-07 12:00:00,188.25,188.75,188.1,188.71,37700.0,142.9559,143.3356,142.8419,143.3052,37700.0
2015-05-07 12:30:00,188.73,188.95,188.66,188.77,20700.0,143.3204,143.4874,143.2672,143.3507,20700.0
2015-05-07 13:00:00,188.77,188.86,188.45,188.63,27200.0,143.3507,143.4191,143.1077,143.2444,27200.0
2015-05-07 13:30:00,188.55,188.86,188.51,188.67,39500.0,143.1837,143.4191,143.1533,143.2748,39500.0
2015-05-07 14:00:00,188.64,188.91,188.55,188.79,29300.0,143.252,143.4571,143.1837,143.3659,29300.0
2015-05-07 14:30:00,188.79,188.85,188.53,188.67,58300.0,143.3659,143.4115,143.1685,143.2748,58300.0
2015-05-07 15:00:00,188.67,188.69,188.12,188.25,60100.0,143.2748,143.29,142.8571,142.9559,60100.0
2015-05-07 15:30:00,188.25,188.42,188.07,188.23,148000.0,142.9559,143.085,142.8192,142.9407,148000.0
2015-05-08 09:30:00,189.78,191.0,189.48,190.45,98000.0,144.1177,145.0442,143.8899,144.6265,98000.0
2015-05-08 10:00:00,190.45,190.97,190.34,190.84,62500.0,144.6265,145.0214,144.543,144.9227,62500.0
2015-05-08 10:30:00,190.83,191.04,190.66,190.86,75500.0,144.9151,145.0746,144.786,144.9379,75500.0
2015-05-08 11:00:00,190.91,190.93,190.44,190.47,29400.0,144.9758,144.991,144.6189,144.6417,29400.0
2015-05-08 11:30:00,190.47,190.71,190.4,190.62,28600.0,144.6417,144.824,144.5886,144.7556,28600.0
2015-05-08 12:00:00,190.66,190.73,190.26,190.46,37900.0,144.786,144.8392,144.4822,144.6341,37900.0
2015-05-08 12:30:00,190.48,190.75,190.46,190.67,25200.0,144.6493,144.8543,144.6341,144.7936,25200.0
2015-05-08 13:00:00,190.66,190.88,190.53,190.61,27700.0,144.786,144.9531,144.6873,144.748,27700.0
2015-05-08 13:30:00,190.59,190.76,190.5,190.63,30300.0,144.7328,144.8619,144.6645,144.7632,30300.0
2015-05-08 14:00:00,190.63,190.77,190.35,190.52,40200.0,144.7632,144.8695,144.5506,144.6797,40200.0
2015-05-08 14:30:00,190.47,190.62,190.38,190.55,33600.0,144.6417,144.7556,144.5734,144.7025,33600.0
2015-05-08 15:00:00,190.51,190.78,190.29,190.48,59400.0,144.6721,144.8771,144.505,144.6493,59400.0
2015-05-08 15:30:00,190.48,190.58,190.35,190.45,102500.0,144.6493,144.7252,144.5506,144.6265,102500.0
2015-05-11 09:30:00,189.81,190.67,189.54,190.61,71900.0,144.1405,144.7936,143.9355,144.748,71900.0
2015-05-11 10:00:00,190.73,191.02,190.48,190.48,54900.0,144.8392,145.0594,144.6493,144.6493,54900.0
2015-05-11 10:30:00,190.52,190.81,190.16,190.75,49900.0,144.6797,144.8999,144.4063,144.8543,49900.0
2015-05-11 11:00:00,190.72,191.05,190.43,190.86,26800.0,144.8316,145.0822,144.6113,144.9379,26800.0
2015-05-11 11:30:00,190.85,191.18,190.71,191.07,23900.0,144.9303,145.1809,144.824,145.0973,23900.0
2015-05-11 12:00:00,191.09,191.17,190.59,190.84,35900.0,145.1125,145.1733,144.7328,144.9227,35900.0
2015-05-11 12:30:00,190.86,190.99,190.72,190.78,24700.0,144.9379,145.0366,144.8316,144.8771,24700.0
2015-05-11 13:00:00,190.79,191.01,190.7,190.92,15400.0,144.8847,145.0518,144.8164,144.9834,15400.0
2015-05-11 13:30:00,191.01,191.08,190.65,190.66,24200.0,145.0518,145.1049,144.7784,144.786,24200.0
2015-05-11 14:00:00,190.65,190.78,190.41,190.58,47600.0,144.7784,144.8771,144.5961,144.7252,47600.0
2015-05-11 14:30:00,190.6,190.7,190.36,190.53,46100.0,144.7404,144.8164,144.5582,144.6873,46100.0
2015-05-11 15:00:00,190.48,191.11,190.31,190.93,73300.0,144.6493,145.1277,144.5202,144.991,73300.0
2015-05-11 15:30:00,190.94,190.99,190.47,190.49,99600.0,144.9986,145.0366,144.6417,144.6569,99600.0
2015-05-12 09:30:00,189.22,189.89,188.55,189.54,74400.0,143.6925,144.2013,143.1837,143.9355,74400.0
2015-05-12 10:00:00,189.5,189.81,188.99,189.15,58200.0,143.9051,144.1405,143.5178,143.6393,58200.0
2015-05-12 10:30:00,189.18,190.65,189.18,190.29,47800.0,143.6621,144.7784,143.6621,144.505,47800.0
2015-05-12 11:00:00,190.35,190.7,190.18,190.39,56700.0,144.5506,144.8164,144.4215,144.581,56700.0
2015-05-12 11:30:00,190.41,190.66,190.25,190.47,47300.0,144.5961,144.786,144.4746,144.6417,47300.0
2015-05-12 12:00:00,190.48,190.75,190.25,190.56,63200.0,144.6493,144.8543,144.4746,144.7101,63200.0
2015-05-12 12:30:00,190.57,191.21,190.47,191.06,42700.0,144.7177,145.2037,144.6417,145.0898,42700.0
2015-05-12 13:00:00,191.06,191.26,190.93,191.0,47700.0,145.0898,145.2416,144.991,145.0442,47700.0
2015-05-12 13:30:00,190.97,190.98,190.59,190.81,19600.0,145.0214,145.029,144.7328,144.8999,19600.0
2015-05-12 14:00:00,190.8,190.96,190.67,190.96,12600.0,144.8923,145.0138,144.7936,145.0138,12600.0
2015-05-12 14:30:00,190.97,191.31,190.66,190.75,43900.0,145.0214,145.2796,144.786,144.8543,43900.0
2015-05-12 15:00:00,190.77,190.94,190.71,190.79,39100.0,144.8695,144.9986,144.824,144.8847,39100.0
2015-05-12 15:30:00,190.82,190.97,190.64,190.65,78800.0,144.9075,145.0214,144.7708,144.7784,78800.0
2015-05-13 09:30:00,190.97,191.99,190.86,191.57,53200.0,145.0214,145.796,144.9379,145.477,53200.0
2015-05-13 10:00:00,191.57,191.97,191.32,191.85,64300.0,145.477,145.7808,145.2872,145.6897,64300.0
2015-05-13 10:30:00,191.82,191.84,191.12,191.13,46900.0,145.6669,145.6821,145.1353,145.1429,46900.0
2015-05-13 11:00:00,191.07,191.61,190.91,191.35,52500.0,145.0973,145.5074,144.9758,145.31,52500.0
2015-05-13 11:30:00,191.31,191.66,191.17,191.48,33200.0,145.2796,145.5454,145.1733,145.4087,33200.0
2015-05-13 12:00:00,191.42,191.59,191.19,191.33,30300.0,145.3631,145.4922,145.1885,145.2948,30300.0
2015-05-13 12:30:00,191.34,191.61,191.17,191.42,48900.0,145.3024,145.5074,145.1733,145.3631,48900.0
2015-05-13 13:00:00,191.44,191.73,191.28,191.48,30500.0,145.3783,145.5985,145.2568,145.4087,30500.0
2015-05-13 13:30:00,191.44,191.52,191.28,191.41,26300.0,145.3783,145.4391,145.2568,145.3555,26300.0
2015-05-13 14:00:00,191.43,191.5,191.2,191.2,72900.0,145.3707,145.4239,145.1961,145.1961,72900.0
2015-05-13 14:30:00,191.2,191.31,190.82,190.95,51900.0,145.1961,145.2796,144.9075,145.0062,51900.0
2015-05-13 15:00:00,190.93,191.33,190.81,190.96,56000.0,144.991,145.2948,144.8999,145.0138,56000.0
2015-05-13 15:30:00,190.95,191.12,190.81,191.07,120400.0,145.0062,145.1353,144.8999,145.0973,120400.0
2015-05-14 09:30:00,191.62,193.17,191.46,192.61,116200.0,145.515,146.6921,145.3935,146.2668,116200.0
2015-05-14 10:00:00,192.5,193.08,192.5,192.89,52200.0,146.1833,146.6237,146.1833,146.4794,52200.0
2015-05-14 10:30:00,192.84,193.25,192.8,193.11,69500.0,146.4415,146.7528,146.4111,146.6465,69500.0
2015-05-14 11:00:00,193.08,193.35,192.93,193.25,39800.0,146.6237,146.8288,146.5098,146.7528,39800.0
2015-05-14 11:30:00,193.23,193.29,192.9,192.95,57000.0,146.7376,146.7832,146.487,146.525,57000.0
2015-05-14 12:00:00,193.02,193.14,192.94,193.08,27400.0,146.5782,146.6693,146.5174,146.6237,27400.0
2015-05-14 12:30:00,193.11,193.21,192.98,193.01,26900.0,146.6465,146.7224,146.5478,146.5706,26900.0
2015-05-14 13:00:00,193.04,193.23,192.92,193.19,28200.0,146.5934,146.7376,146.5022,146.7073,28200.0
2015-05-14 13:30:00,193.2,193.26,192.81,192.81,35100.0,146.7149,146.7604,146.4187,146.4187,35100.0
2015-05-14 14:00:00,192.82,192.87,192.59,192.6,41600.0,146.4263,146.4643,146.2516,146.2592,41600.0
2015-05-14 14:30:00,192.61,192.98,192.51,192.98,48100.0,146.2668,146.5478,146.1909,146.5478,48100.0
2015-05-14 15:00:00,192.96,193.17,192.89,193.0,63500.0,146.5326,146.6921,146.4794,146.563,63500.0
2015-05-14 15:30:00,193.0,193.14,192.92,193.02,106900.0,146.563,146.6693,146.5022,146.5782,106900.0
2015-05-15 09:30:00,193.03,193.81,192.53,192.53,118000.0,146.5858,147.1781,146.2061,146.2061,118000.0
2015-05-15 10:00:00,192.54,192.89,192.15,192.56,69900.0,146.2137,146.4794,145.9175,146.2288,69900.0
2015-05-15 10:30:00,192.62,192.82,192.38,192.62,38400.0,146.2744,146.4263,146.0922,146.2744,38400.0
2015-05-15 11:00:00,192.58,192.72,192.34,192.39,33300.0,146.244,146.3503,146.0618,146.0997,33300.0
2015-05-15 11:30:00,192.39,192.55,192.25,192.39,27200.0,146.0997,146.2212,145.9934,146.0997,27200.0
2015-05-15 12:00:00,192.34,192.39,192.22,192.37,20200.0,146.0618,146.0997,145.9706,146.0846,20200.0
2015-05-15 12:30:00,192.4,192.52,192.23,192.23,31100.0,146.1073,146.1985,145.9782,145.9782,31100.0
2015-05-15 13:00:00,192.28,192.36,192.17,192.29,27500.0,146.0162,146.077,145.9327,146.0238,27500.0
2015-05-15 13:30:00,192.25,192.4,192.19,192.25,39400.0,145.9934,146.1073,145.9479,145.9934,39400.0
2015-05-15 14:00:00,192.25,192.45,192.2,192.36,32000.0,145.9934,146.1453,145.9555,146.077,32000.0
2015-05-15 14:30:00,192.37,192.39,192.19,192.28,52100.0,146.0846,146.0997,145.9479,146.0162,52100.0
2015-05-15 15:00:00,192.27,192.35,192.11,192.28,60100.0,146.0086,146.0694,145.8871,146.0162,60100.0
2015-05-15 15:30:00,192.26,192.36,192.1,192.28,188800.0,146.001,146.077,145.8795,146.0162,188800.0
2015-05-18 09:30:00,192.45,193.44,192.43,193.31,73200.0,146.1453,146.8971,146.1301,146.7984,73200.0
2015-05-18 10:00:00,193.4,193.64,193.09,193.18,29000.0,146.8667,147.049,146.6313,146.6997,29000.0
2015-05-18 10:30:00,193.22,193.4,192.43,192.48,30200.0,146.73,146.8667,146.1301,146.1681,30200.0
2015-05-18 11:00:00,192.49,192.89,192.36,192.6,40600.0,146.1757,146.4794,146.077,146.2592,40600.0
2015-05-18 11:30:00,192.6,193.04,192.55,192.7,43100.0,146.2592,146.5934,146.2212,146.3352,43100.0
2015-05-18 12:00:00,192.69,192.91,192.51,192.58,31500.0,146.3276,146.4946,146.1909,146.244,31500.0
2015-05-18 12:30:00,192.52,192.89,192.52,192.76,21100.0,146.1985,146.4794,146.1985,146.3807,21100.0
2015-05-18 13:00:00,192.79,192.89,192.71,192.8,20100.0,146.4035,146.4794,146.3428,146.4111,20100.0
2015-05-18 13:30:00,192.8,193.1,192.76,192.94,27800.0,146.4111,146.6389,146.3807,146.5174,27800.0
2015-05-18 14:00:00,192.9,193.2,192.9,193.05,22200.0,146.487,146.7149,146.487,146.6009,22200.0
2015-05-18 14:30:00,193.04,193.14,192.75,193.05,32300.0,146.5934,146.6693,146.3731,146.6009,32300.0
2015-05-18 15:00:00,193.04,193.08,192.82,192.82,31600.0,146.5934,146.6237,146.4263,146.4263,31600.0
2015-05-18 15:30:00,192.83,193.11,192.83,193.0,104200.0,146.4339,146.6465,146.4339,146.563,104200.0
2015-05-19 09:30:00,193.02,193.67,192.91,193.52,44600.0,146.5782,147.0718,146.4946,146.9579,44600.0
2015-05-19 10:00:00,193.52,193.6,193.11,193.52,52400.0,146.9579,147.0186,146.6465,146.9579,52400.0
2015-05-19 10:30:00,193.52,193.88,193.52,193.71,24800.0,146.9579,147.2312,146.9579,147.1021,24800.0
2015-05-19 11:00:00,193.69,193.94,193.3,193.78,36000.0,147.087,147.2768,146.7908,147.1553,36000.0
2015-05-19 11:30:00,193.82,193.82,193.43,193.73,30200.0,147.1857,147.1857,146.8895,147.1173,30200.0
2015-05-19 12:00:00,193.66,193.88,193.66,193.74,18100.0,147.0642,147.2312,147.0642,147.1249,18100.0
2015-05-19 12:30:00,193.73,194.0,193.7,194.0,24300.0,147.1173,147.3224,147.0946,147.3224,24300.0
2015-05-19 13:00:00,193.97,194.1,193.77,194.05,37700.0,147.2996,147.3983,147.1477,147.3603,37700.0
2015-05-19 13:30:00,194.05,194.31,194.02,194.19,21800.0,147.3603,147.5578,147.3376,147.4667,21800.0
2015-05-19 14:00:00,194.18,194.19,193.84,194.02,25900.0,147.4591,147.4667,147.2009,147.3376,25900.0
2015-05-19 14:30:00,194.01,194.02,193.56,193.62,38700.0,147.33,147.3376,146.9882,147.0338,38700.0
2015-05-19 15:00:00,193.64,193.65,193.04,193.3,60100.0,147.049,147.0566,146.5934,146.7908,60100.0
2015-05-19 15:30:00,193.31,193.54,193.21,193.41,79500.0,146.7984,146.973,146.7224,146.8743,79500.0
2015-05-20 09:30:00,193.9,193.9,192.76,192.87,83000.0,147.2464,147.2464,146.3807,146.4643,83000.0
2015-05-20 10:00:00,192.89,193.57,192.85,193.18,34300.0,146.4794,146.9958,146.4491,146.6997,34300.0
2015-05-20 10:30:00,193.2,193.52,193.12,193.3,42000.0,146.7149,146.9579,146.6541,146.7908,42000.0
2015-05-20 11:00:00,193.32,193.63,193.3,193.52,51300.0,146.806,147.0414,146.7908,146.9579,51300.0
2015-05-20 11:30:00,193.55,193.56,192.97,192.99,21000.0,146.9806,146.9882,146.5402,146.5554,21000.0
2015-05-20 12:00:00,192.98,193.09,192.85,192.98,25800.0,146.5478,146.6313,146.4491,146.5478,25800.0
2015-05-20 12:30:00,192.96,193.11,192.93,192.93,16000.0,146.5326,146.6465,146.5098,146.5098,16000.0
2015-05-20 13:00:00,192.89,192.97,192.7,192.79,19600.0,146.4794,146.5402,146.3352,146.4035,19600.0
2015-05-20 13:30:00,192.79,192.8,192.46,192.54,24700.0,146.4035,146.4111,146.1529,146.2137,24700.0
2015-05-20 14:00:00,192.56,193.43,192.49,193.37,37100.0,146.2288,146.8895,146.1757,146.844,37100.0
2015-05-20 14:30:00,193.35,193.51,193.16,193.49,27800.0,146.8288,146.9503,146.6845,146.9351,27800.0
2015-05-20 15:00:00,193.49,193.49,192.9,193.1,22000.0,146.9351,146.9351,146.487,146.6389,22000.0
2015-05-20 15:30:00,193.09,193.26,192.95,193.25,146100.0,146.6313,146.7604,146.525,146.7528,146100.0
2015-05-21 09:30:00,193.57,193.7,192.65,192.73,83500.0,146.9958,147.0946,146.2972,146.3579,83500.0
2015-05-21 10:00:00,192.77,192.92,192.52,192.61,42500.0,146.3883,146.5022,146.1985,146.2668,42500.0
2015-05-21 10:30:00,192.63,193.23,192.54,192.95,37100.0,146.282,146.7376,146.2137,146.525,37100.0
2015-05-21 11:00:00,192.99,193.59,192.97,193.57,49200.0,146.5554,147.011,146.5402,146.9958,49200.0
2015-05-21 11:30:00,193.55,193.93,193.4,193.87,27400.0,146.9806,147.2692,146.8667,147.2236,27400.0
2015-05-21 12:00:00,193.86,193.94,193.66,193.66,26100.0,147.2161,147.2768,147.0642,147.0642,26100.0
2015-05-21 12:30:00,193.67,193.77,193.41,193.53,23800.0,147.0718,147.1477,146.8743,146.9655,23800.0
2015-05-21 13:00:00,193.56,193.67,193.42,193.44,16900.0,146.9882,147.0718,146.8819,146.8971,16900.0
2015-05-21 13:30:00,193.43,193.65,193.43,193.43,24400.0,146.8895,147.0566,146.8895,146.8895,24400.0
2015-05-21 14:00:00,193.43,193.55,193.35,193.5,34300.0,146.8895,146.9806,146.8288,146.9427,34300.0
2015-05-21 14:30:00,193.48,193.6,193.38,193.42,27300.0,146.9275,147.0186,146.8515,146.8819,27300.0
2015-05-21 15:00:00,193.42,193.5,193.21,193.31,41300.0,146.8819,146.9427,146.7224,146.7984,41300.0
2015-05-21 15:30:00,193.37,193.55,192.99,193.14,95200.0,146.844,146.9806,146.5554,146.6693,95200.0
2015-05-22 09:30:00,193.26,193.36,192.16,192.81,77500.0,146.7604,146.8364,145.9251,146.4187,77500.0
2015-05-22 10:00:00,192.87,193.04,192.52,192.64,56700.0,146.4643,146.5934,146.1985,146.2896,56700.0
2015-05-22 10:30:00,192.67,192.73,192.5,192.65,54200.0,146.3124,146.3579,146.1833,146.2972,54200.0
2015-05-22 11:00:00,192.67,192.83,192.18,192.35,67500.0,146.3124,146.4339,145.9403,146.0694,67500.0
2015-05-22 11:30:00,192.32,192.97,192.29,192.97,34800.0,146.0466,146.5402,146.0238,146.5402,34800.0
2015-05-22 12:00:00,192.98,193.03,192.59,192.89,34400.0,146.5478,146.5858,146.2516,146.4794,34400.0
2015-05-22 12:30:00,192.89,193.12,192.86,193.08,31600.0,146.4794,146.6541,146.4567,146.6237,31600.0
2015-05-22 13:00:00,193.08,193.36,193.03,193.04,19900.0,146.6237,146.8364,146.5858,146.5934,19900.0
2015-05-22 13:30:00,193.1,193.1,192.88,192.93,28200.0,146.6389,146.6389,146.4718,146.5098,28200.0
2015-05-22 14:00:00,192.94,193.15,192.75,193.11,38700.0,146.5174,146.6769,146.3731,146.6465,38700.0
2015-05-22 14:30:00,193.11,193.14,192.93,193.04,32600.0,146.6465,146.6693,146.5098,146.5934,32600.0
2015-05-22 15:00:00,193.02,193.15,192.98,193.0,35400.0,146.5782,146.6769,146.5478,146.563,35400.0
2015-05-22 15:30:00,192.99,193.06,192.62,192.96,213700.0,146.5554,146.6085,146.2744,146.5326,213700.0
2015-05-26 09:30:00,192.68,192.68,191.44,191.91,76400.0,146.32,146.32,145.3783,145.7352,76400.0
2015-05-26 10:00:00,191.86,192.05,191.32,191.78,133600.0,145.6973,145.8416,145.2872,145.6365,133600.0
2015-05-26 10:30:00,191.74,191.76,191.32,191.42,60300.0,145.6061,145.6213,145.2872,145.3631,60300.0
2015-05-26 11:00:00,191.47,191.57,191.05,191.48,90100.0,145.4011,145.477,145.0822,145.4087,90100.0
2015-05-26 11:30:00,191.46,191.55,190.81,190.82,63700.0,145.3935,145.4619,144.8999,144.9075,63700.0
2015-05-26 12:00:00,190.82,191.25,190.76,191.17,30800.0,144.9075,145.234,144.8619,145.1733,30800.0
2015-05-26 12:30:00,191.17,191.2,190.9,190.91,30800.0,145.1733,145.1961,144.9683,144.9758,30800.0
2015-05-26 13:00:00,190.9,191.04,190.68,190.94,41800.0,144.9683,145.0746,144.8012,144.9986,41800.0
2015-05-26 13:30:00,190.93,190.95,190.14,190.41,112900.0,144.991,145.0062,144.3911,144.5961,112900.0
2015-05-26 14:00:00,190.36,190.95,190.32,190.53,47400.0,144.5582,145.0062,144.5278,144.6873,47400.0
2015-05-26 14:30:00,190.49,190.81,190.47,190.54,41600.0,144.6569,144.8999,144.6417,144.6949,41600.0
2015-05-26 15:00:00,190.55,190.89,190.5,190.64,62100.0,144.7025,144.9607,144.6645,144.7708,62100.0
2015-05-26 15:30:00,190.65,190.86,190.42,190.52,167100.0,144.7784,144.9379,144.6037,144.6797,167100.0
2015-05-27 09:30:00,190.45,190.99,190.04,190.47,81300.0,144.6265,145.0366,144.3152,144.6417,81300.0
2015-05-27 10:00:00,190.5,190.6,190.1,190.31,80400.0,144.6645,144.7404,144.3607,144.5202,80400.0
2015-05-27 10:30:00,190.32,190.4,190.21,190.28,76100.0,144.5278,144.5886,144.4443,144.4974,76100.0
2015-05-27 11:00:00,190.3,190.73,190.24,190.51,80500.0,144.5126,144.8392,144.4671,144.6721,80500.0
2015-05-27 11:30:00,190.47,190.82,190.4,190.79,62900.0,144.6417,144.9075,144.5886,144.8847,62900.0
2015-05-27 12:00:00,190.83,191.16,190.8,190.98,47700.0,144.9151,145.1657,144.8923,145.029,47700.0
2015-05-27 12:30:00,190.96,191.14,190.84,190.89,42200.0,145.0138,145.1505,144.9227,144.9607,42200.0
2015-05-27 13:00:00,190.9,191.23,190.86,191.17,28900.0,144.9683,145.2189,144.9379,145.1733,28900.0
2015-05-27 13:30:00,191.17,191.2,190.9,191.0,53400.0,145.1733,145.1961,144.9683,145.0442,53400.0
2015-05-27 14:00:00,191.0,191.04,190.44,190.45,71400.0,145.0442,145.0746,144.6189,144.6265,71400.0
2015-05-27 14:30:00,190.49,190.99,190.3,190.97,60000.0,144.6569,145.0366,144.5126,145.0214,60000.0
2015-05-27 15:00:00,191.0,191.28,190.9,191.12,54000.0,145.0442,145.2568,144.9683,145.1353,54000.0
2015-05-27 15:30:00,191.12,191.59,191.09,191.32,122800.0,145.1353,145.4922,145.1125,145.2872,122800.0
2015-05-28 09:30:00,189.41,190.47,188.93,190.02,438200.0,144.9716,145.7829,144.6042,145.4385,438200.0
2015-05-28 10:00:00,190.08,190.67,190.02,190.48,90300.0,145.4844,145.936,145.4385,145.7906,90300.0
2015-05-28 10:30:00,190.49,190.63,190.12,190.55,58700.0,145.7982,145.9054,145.515,145.8441,58700.0
2015-05-28 11:00:00,190.59,190.76,190.3,190.37,65000.0,145.8747,146.0049,145.6528,145.7064,65000.0
2015-05-28 11:30:00,190.34,190.4,189.42,189.55,59200.0,145.6834,145.7293,144.9792,145.0787,59200.0
2015-05-28 12:00:00,189.53,190.04,189.46,190.01,39000.0,145.0634,145.4538,145.0099,145.4308,39000.0
2015-05-28 12:30:00,190.0,190.01,189.58,189.6,41200.0,145.4232,145.4308,145.1017,145.117,41200.0
2015-05-28 13:00:00,189.61,189.81,189.33,189.33,40400.0,145.1247,145.2777,144.9104,144.9104,40400.0
2015-05-28 13:30:00,189.34,190.03,189.29,189.92,47100.0,144.918,145.4461,144.8797,145.3619,47100.0
2015-05-28 14:00:00,189.9,189.93,189.66,189.92,39300.0,145.3466,145.3696,145.1629,145.3619,39300.0
2015-05-28 14:30:00,189.91,190.08,189.8,189.96,35700.0,145.3543,145.4844,145.2701,145.3926,35700.0
2015-05-28 15:00:00,189.91,190.08,189.77,189.95,51800.0,145.3543,145.4844,145.2471,145.3849,51800.0
2015-05-28 15:30:00,189.99,190.33,189.99,190.18,110800.0,145.4155,145.6757,145.4155,145.5609,110800.0
2015-05-29 09:30:00,189.93,190.1,188.87,189.7,131450.0,145.3696,145.4997,144.5583,145.1936,131450.0
2015-05-29 10:00:00,189.62,189.62,188.95,189.18,56330.0,145.1323,145.1323,144.6195,144.7956,56330.0
2015-05-29 10:30:00,189.07,189.08,188.14,188.17,78003.0,144.7114,144.719,143.9996,144.0225,78003.0
2015-05-29 11:00:00,188.17,188.26,187.87,187.91,71651.0,144.0225,144.0914,143.7929,143.8235,71651.0
2015-05-29 11:30:00,187.85,188.59,187.79,188.17,45884.0,143.7776,144.344,143.7317,144.0225,45884.0
2015-05-29 12:00:00,188.16,188.23,187.75,187.95,99341.0,144.0149,144.0684,143.7011,143.8541,99341.0
2015-05-29 12:30:00,187.96,188.51,187.96,188.45,49379.0,143.8618,144.2827,143.8618,144.2368,49379.0
2015-05-29 13:00:00,188.48,188.67,188.33,188.58,33725.0,144.2598,144.4052,144.145,144.3363,33725.0
2015-05-29 13:30:00,188.58,188.66,187.96,188.03,72669.0,144.3363,144.3976,143.8618,143.9154,72669.0
2015-05-29 14:00:00,188.05,188.21,187.87,187.93,43515.0,143.9307,144.0531,143.7929,143.8388,43515.0
2015-05-29 14:30:00,187.93,187.94,187.62,187.87,56277.0,143.8388,143.8465,143.6016,143.7929,56277.0
2015-05-29 15:00:00,187.87,188.63,187.85,188.6,79084.0,143.7929,144.3746,143.7776,144.3516,79084.0
2015-05-29 15:30:00,188.6,188.85,188.25,188.27,158447.0,144.3516,144.543,144.0837,144.0991,158447.0
2015-06-01 09:30:00,189.48,189.62,188.37,189.37,220356.0,145.0252,145.1323,144.1756,144.941,220356.0
2015-06-01 10:00:00,189.37,190.06,189.37,190.04,208524.0,144.941,145.4691,144.941,145.4538,208524.0
2015-06-01 10:30:00,189.98,190.19,189.49,190.03,149355.0,145.4079,145.5686,145.0328,145.4461,149355.0
2015-06-01 11:00:00,190.05,190.35,189.62,189.7,111251.0,145.4614,145.6911,145.1323,145.1936,111251.0
2015-06-01 11:30:00,189.66,190.16,189.58,189.86,103119.0,145.1629,145.5456,145.1017,145.316,103119.0
2015-06-01 12:00:00,189.86,191.05,189.86,190.92,115755.0,145.316,146.2268,145.316,146.1273,115755.0
2015-06-01 12:30:00,190.99,191.0,190.47,190.99,57044.0,146.1809,146.1886,145.7829,146.1809,57044.0
2015-06-01 13:00:00,191.0,191.77,191.0,191.74,72978.0,146.1886,146.7779,146.1886,146.7549,72978.0
2015-06-01 13:30:00,191.78,191.85,191.5,191.77,61647.0,146.7856,146.8391,146.5712,146.7779,61647.0
2015-06-01 14:00:00,191.79,192.25,191.64,192.21,58828.0,146.7932,147.1453,146.6784,147.1147,58828.0
2015-06-01 14:30:00,192.22,192.24,191.88,192.07,70798.0,147.1223,147.1376,146.8621,147.0075,70798.0
2015-06-01 15:00:00,192.08,192.21,191.72,191.89,113587.0,147.0152,147.1147,146.7396,146.8697,113587.0
2015-06-01 15:30:00,191.87,191.9,190.97,191.1,258663.0,146.8544,146.8774,146.1656,146.2651,258663.0
2015-06-02 09:30:00,190.61,191.0,188.8,190.29,192302.0,145.8901,146.1886,144.5047,145.6451,192302.0
2015-06-02 10:00:00,190.23,190.67,189.94,190.02,78386.0,145.5992,145.936,145.3772,145.4385,78386.0
2015-06-02 10:30:00,190.05,190.7,189.93,190.4,83324.0,145.4614,145.9589,145.3696,145.7293,83324.0
2015-06-02 11:00:00,190.4,190.49,190.13,190.39,76080.0,145.7293,145.7982,145.5227,145.7217,76080.0
2015-06-02 11:30:00,190.37,190.47,190.21,190.41,41580.0,145.7064,145.7829,145.5839,145.737,41580.0
2015-06-02 12:00:00,190.41,191.2,190.4,191.1,68362.0,145.737,146.3416,145.7293,146.2651,68362.0
2015-06-02 12:30:00,191.12,191.2,190.94,191.03,27698.0,146.2804,146.3416,146.1426,146.2115,27698.0
2015-06-02 13:00:00,191.05,191.12,190.81,190.88,55986.0,146.2268,146.2804,146.0431,146.0967,55986.0
2015-06-02 13:30:00,190.89,191.23,190.89,191.13,61998.0,146.1044,146.3646,146.1044,146.2881,61998.0
2015-06-02 14:00:00,191.11,191.29,190.86,190.99,63925.0,146.2727,146.4105,146.0814,146.1809,63925.0
2015-06-02 14:30:00,191.01,191.04,190.54,190.66,58581.0,146.1962,146.2192,145.8365,145.9283,58581.0
2015-06-02 15:00:00,190.67,190.67,190.37,190.53,81199.0,145.936,145.936,145.7064,145.8288,81199.0
2015-06-02 15:30:00,190.53,190.91,190.43,190.71,181409.0,145.8288,146.1197,145.7523,145.9666,181409.0
2015-06-03 09:30:00,191.42,191.88,190.79,191.62,86307.0,146.51,146.8621,146.0278,146.6631,86307.0
2015-06-03 10:00:00,191.59,192.18,191.0,192.03,58849.0,146.6401,147.0917,146.1886,146.9769,58849.0
2015-06-03 10:30:00,192.06,192.3,191.83,192.07,68229.0,146.9999,147.1836,146.8238,147.0075,68229.0
2015-06-03 11:00:00,192.08,192.21,192.04,192.15,65049.0,147.0152,147.1147,146.9846,147.0687,65049.0
2015-06-03 11:30:00,192.11,192.25,191.73,191.86,92562.0,147.0381,147.1453,146.7473,146.8468,92562.0
2015-06-03 12:00:00,191.83,191.97,191.27,191.42,60473.0,146.8238,146.931,146.3952,146.51,60473.0
2015-06-03 12:30:00,191.39,191.74,191.16,191.73,49844.0,146.4871,146.7549,146.311,146.7473,49844.0
2015-06-03 13:00:00,191.71,192.25,191.65,192.19,53411.0,146.732,147.1453,146.6861,147.0994,53411.0
2015-06-03 13:30:00,192.18,192.2,191.75,191.82,43279.0,147.0917,147.107,146.7626,146.8162,43279.0
2015-06-03 14:00:00,191.78,192.33,191.78,192.13,47938.0,146.7856,147.2065,146.7856,147.0534,47938.0
2015-06-03 14:30:00,192.17,192.17,191.94,192.01,92675.0,147.0841,147.0841,146.908,146.9616,92675.0
2015-06-03 15:00:00,192.02,192.08,191.55,191.56,71417.0,146.9692,147.0152,146.6095,146.6172,71417.0
2015-06-03 15:30:00,191.56,192.08,191.55,191.93,235877.0,146.6172,147.0152,146.6095,146.9004,235877.0
2015-06-04 09:30:00,190.76,191.51,190.74,191.5,138995.0,146.0049,146.5789,145.9896,146.5712,138995.0
2015-06-04 10:00:00,191.47,192.14,191.47,191.75,126314.0,146.5483,147.0611,146.5483,146.7626,126314.0
2015-06-04 10:30:00,191.74,192.2,191.65,191.87,113773.0,146.7549,147.107,146.6861,146.8544,113773.0
2015-06-04 11:00:00,191.86,192.29,191.27,192.0,122501.0,146.8468,147.1759,146.3952,146.9539,122501.0
2015-06-04 11:30:00,192.03,192.05,191.0,191.2,153177.0,146.9769,146.9922,146.1886,146.3416,153177.0
2015-06-04 12:00:00,191.14,191.34,191.01,191.04,78606.0,146.2957,146.4488,146.1962,146.2192,78606.0
2015-06-04 12:30:00,190.96,191.12,190.85,190.86,98141.0,146.1579,146.2804,146.0737,146.0814,98141.0
2015-06-04 13:00:00,190.82,190.84,190.22,190.59,73813.0,146.0508,146.0661,145.5916,145.8747,73813.0
2015-06-04 13:30:00,190.59,190.66,190.19,190.37,84387.0,145.8747,145.9283,145.5686,145.7064,84387.0
2015-06-04 14:00:00,190.36,190.72,190.07,190.5,62862.0,145.6987,145.9742,145.4767,145.8059,62862.0
2015-06-04 14:30:00,190.49,190.54,190.16,190.25,73292.0,145.7982,145.8365,145.5456,145.6145,73292.0
2015-06-04 15:00:00,190.27,190.52,190.01,190.16,97491.0,145.6298,145.8212,145.4308,145.5456,97491.0
2015-06-04 15:30:00,190.18,190.3,189.99,190.22,211603.0,145.5609,145.6528,145.4155,145.5916,211603.0
2015-06-05 09:30:00,189.41,189.77,188.43,188.55,147489.0,144.9716,145.2471,144.2215,144.3134,147489.0
2015-06-05 10:00:00,188.55,189.0,188.55,188.7,125530.0,144.3134,144.6578,144.3134,144.4282,125530.0
2015-06-05 10:30:00,188.79,188.89,188.55,188.68,90228.0,144.4971,144.5736,144.3134,144.4129,90228.0
2015-06-05 11:00:00,188.7,189.13,188.61,189.06,83876.0,144.4282,144.7573,144.3593,144.7037,83876.0
2015-06-05 11:30:00,189.09,189.12,188.8,189.12,81045.0,144.7267,144.7496,144.5047,144.7496,81045.0
2015-06-05 12:00:00,189.13,189.22,188.9,188.91,47960.0,144.7573,144.8262,144.5812,144.5889,47960.0
2015-06-05 12:30:00,188.93,189.15,188.8,189.0,67783.0,144.6042,144.7726,144.5047,144.6578,67783.0
2015-06-05 13:00:00,189.0,189.37,188.94,189.35,49664.0,144.6578,144.941,144.6119,144.9257,49664.0
2015-06-05 13:30:00,189.35,189.54,189.3,189.43,32687.0,144.9257,145.0711,144.8874,144.9869,32687.0
2015-06-05 14:00:00,189.45,189.55,189.26,189.28,48027.0,145.0022,145.0787,144.8568,144.8721,48027.0
2015-06-05 14:30:00,189.31,189.46,189.17,189.36,37956.0,144.8951,145.0099,144.7879,144.9333,37956.0
2015-06-05 15:00:00,189.35,189.53,189.15,189.27,44987.0,144.9257,145.0634,144.7726,144.8644,44987.0
2015-06-05 15:30:00,189.28,189.59,189.1,189.38,169198.0,144.8721,145.1094,144.7343,144.9486,169198.0
2015-06-08 09:30:00,189.34,190.83,189.34,189.88,84084.0,144.918,146.0584,144.918,145.3313,84084.0
2015-06-08 10:00:00,189.83,190.09,189.59,190.08,22404.0,145.2931,145.4921,145.1094,145.4844,22404.0
2015-06-08 10:30:00,190.04,190.07,189.75,189.78,45104.0,145.4538,145.4767,145.2318,145.2548,45104.0
2015-06-08 11:00:00,189.73,190.14,189.61,189.78,36807.0,145.2165,145.5303,145.1247,145.2548,36807.0
2015-06-08 11:30:00,189.74,189.93,189.63,189.71,33604.0,145.2242,145.3696,145.14,145.2012,33604.0
2015-06-08 12:00:00,189.72,189.92,189.66,189.8,23230.0,145.2089,145.3619,145.1629,145.2701,23230.0
2015-06-08 12:30:00,189.8,189.81,189.41,189.45,44727.0,145.2701,145.2777,144.9716,145.0022,44727.0
2015-06-08 13:00:00,189.44,189.55,189.34,189.5,50693.0,144.9946,145.0787,144.918,145.0405,50693.0
2015-06-08 13:30:00,189.49,189.51,189.06,189.44,69787.0,145.0328,145.0481,144.7037,144.9946,69787.0
2015-06-08 14:00:00,189.44,189.6,189.34,189.51,36874.0,144.9946,145.117,144.918,145.0481,36874.0
2015-06-08 14:30:00,189.6,189.97,189.6,189.86,35188.0,145.117,145.4002,145.117,145.316,35188.0
2015-06-08 15:00:00,189.86,189.87,189.59,189.78,46305.0,145.316,145.3237,145.1094,145.2548,46305.0
2015-06-08 15:30:00,189.82,189.83,189.33,189.4,120860.0,145.2854,145.2931,144.9104,144.9639,120860.0
2015-06-09 09:30:00,190.43,190.43,189.38,189.42,64078.0,145.7523,145.7523,144.9486,144.9792,64078.0
2015-06-09 10:00:00,189.33,190.05,189.3,189.78,52328.0,144.9104,145.4614,144.8874,145.2548,52328.0
2015-06-09 10:30:00,189.76,190.3,189.64,190.26,52835.0,145.2395,145.6528,145.1476,145.6222,52835.0
2015-06-09 11:00:00,190.25,190.54,189.96,190.33,58144.0,145.6145,145.8365,145.3926,145.6757,58144.0
2015-06-09 11:30:00,190.32,190.51,190.18,190.31,43453.0,145.6681,145.8135,145.5609,145.6604,43453.0
2015-06-09 12:00:00,190.28,190.38,190.14,190.18,29895.0,145.6375,145.714,145.5303,145.5609,29895.0
2015-06-09 12:30:00,190.14,190.3,190.0,190.12,29552.0,145.5303,145.6528,145.4232,145.515,29552.0
2015-06-09 13:00:00,190.11,190.24,189.88,189.93,81553.0,145.5074,145.6069,145.3313,145.3696,81553.0
2015-06-09 13:30:00,189.9,189.97,189.47,189.53,29775.0,145.3466,145.4002,145.0175,145.0634,29775.0
2015-06-09 14:00:00,189.5,189.71,189.46,189.64,42941.0,145.0405,145.2012,145.0099,145.1476,42941.0
2015-06-09 14:30:00,189.67,189.87,189.62,189.71,32809.0,145.1706,145.3237,145.1323,145.2012,32809.0
2015-06-09 15:00:00,189.69,189.77,189.42,189.53,53110.0,145.1859,145.2471,144.9792,145.0634,53110.0
2015-06-09 15:30:00,189.53,189.64,189.35,189.38,146002.0,145.0634,145.1476,144.9257,144.9486,146002.0
2015-06-10 09:30:00,189.35,189.84,188.84,188.98,173023.0,144.9257,145.3007,144.5353,144.6425,173023.0
2015-06-10 10:00:00,188.98,189.42,188.92,189.09,101420.0,144.6425,144.9792,144.5966,144.7267,101420.0
2015-06-10 10:30:00,189.11,189.59,188.89,189.53,115579.0,144.742,145.1094,144.5736,145.0634,115579.0
2015-06-10 11:00:00,189.53,190.17,189.36,189.76,77163.0,145.0634,145.5533,144.9333,145.2395,77163.0
2015-06-10 11:30:00,189.84,190.65,189.83,190.19,109849.0,145.3007,145.9207,145.2931,145.5686,109849.0
2015-06-10 12:00:00,190.16,190.3,189.94,190.05,65839.0,145.5456,145.6528,145.3772,145.4614,65839.0
2015-06-10 12:30:00,190.02,190.21,189.7,189.75,56035.0,145.4385,145.5839,145.1936,145.2318,56035.0
2015-06-10 13:00:00,189.76,189.77,189.35,189.39,51239.0,145.2395,145.2471,144.9257,144.9563,51239.0
2015-06-10 13:30:00,189.37,189.57,189.22,189.54,54404.0,144.941,145.0941,144.8262,145.0711,54404.0
2015-06-10 14:00:00,189.56,189.83,189.46,189.49,59397.0,145.0864,145.2931,145.0099,145.0328,59397.0
2015-06-10 14:30:00,189.48,189.62,189.39,189.56,45533.0,145.0252,145.1323,144.9563,145.0864,45533.0
2015-06-10 15:00:00,189.59,189.59,189.27,189.34,95844.0,145.1094,145.1094,144.8644,144.918,95844.0
2015-06-10 15:30:00,189.34,189.73,189.23,189.23,209127.0,144.918,145.2165,144.8338,144.8338,209127.0
2015-06-11 09:30:00,189.42,190.5,189.42,190.27,70296.0,144.9792,145.8059,144.9792,145.6298,70296.0
2015-06-11 10:00:00,190.39,191.12,190.32,190.92,75292.0,145.7217,146.2804,145.6681,146.1273,75292.0
2015-06-11 10:30:00,190.84,190.89,190.36,190.71,124545.0,146.0661,146.1044,145.6987,145.9666,124545.0
2015-06-11 11:00:00,190.69,190.81,190.45,190.51,76818.0,145.9513,146.0431,145.7676,145.8135,76818.0
2015-06-11 11:30:00,190.51,190.72,190.46,190.62,53174.0,145.8135,145.9742,145.7752,145.8977,53174.0
2015-06-11 12:00:00,190.66,190.89,190.66,190.85,33903.0,145.9283,146.1044,145.9283,146.0737,33903.0
2015-06-11 12:30:00,190.82,190.86,190.64,190.75,29664.0,146.0508,146.0814,145.913,145.9972,29664.0
2015-06-11 13:00:00,190.75,191.13,190.7,191.04,35440.0,145.9972,146.2881,145.9589,146.2192,35440.0
2015-06-11 13:30:00,191.04,191.22,190.98,191.16,99527.0,146.2192,146.3569,146.1732,146.311,99527.0
2015-06-11 14:00:00,191.18,191.23,190.91,190.94,37512.0,146.3263,146.3646,146.1197,146.1426,37512.0
2015-06-11 14:30:00,190.94,191.08,190.83,190.99,28280.0,146.1426,146.2498,146.0584,146.1809,28280.0
2015-06-11 15:00:00,190.99,191.17,190.92,191.02,54168.0,146.1809,146.3187,146.1273,146.2039,54168.0
2015-06-11 15:30:00,191.03,191.54,190.99,191.53,242472.0,146.2115,146.6019,146.1809,146.5942,242472.0
2015-06-12 09:30:00,190.59,191.51,190.5,191.51,109392.0,145.8747,146.5789,145.8059,146.5789,109392.0
2015-06-12 10:00:00,191.47,191.53,190.97,191.15,99661.0,146.5483,146.5942,146.1656,146.3034,99661.0
2015-06-12 10:30:00,191.12,191.2,190.25,190.33,59148.0,146.2804,146.3416,145.6145,145.6757,59148.0
2015-06-12 11:00:00,190.32,191.05,190.22,190.81,42563.0,145.6681,146.2268,145.5916,146.0431,42563.0
2015-06-12 11:30:00,190.79,190.98,190.7,190.94,29515.0,146.0278,146.1732,145.9589,146.1426,29515.0
2015-06-12 12:00:00,190.91,191.14,190.87,191.09,36901.0,146.1197,146.2957,146.0891,146.2574,36901.0
2015-06-12 12:30:00,191.07,191.08,190.8,190.83,48302.0,146.2421,146.2498,146.0355,146.0584,48302.0
2015-06-12 13:00:00,190.83,191.12,190.77,191.07,64031.0,146.0584,146.2804,146.0125,146.2421,64031.0
2015-06-12 13:30:00,191.07,191.19,190.59,190.67,40658.0,146.2421,146.334,145.8747,145.936,40658.0
2015-06-12 14:00:00,190.7,191.26,190.63,191.2,74631.0,145.9589,146.3876,145.9054,146.3416,74631.0
2015-06-12 14:30:00,191.11,191.15,190.65,190.74,92260.0,146.2727,146.3034,145.9207,145.9896,92260.0
2015-06-12 15:00:00,190.72,191.0,190.65,191.0,38498.0,145.9742,146.1886,145.9207,146.1886,38498.0
2015-06-12 15:30:00,191.04,191.24,190.85,191.0,94579.0,146.2192,146.3722,146.0737,146.1886,94579.0
2015-06-15 09:30:00,190.0,190.58,189.01,189.39,66348.0,145.4232,145.8671,144.6654,144.9563,66348.0
2015-06-15 10:00:00,189.35,189.69,189.22,189.39,34562.0,144.9257,145.1859,144.8262,144.9563,34562.0
2015-06-15 10:30:00,189.35,189.78,189.2,189.71,32226.0,144.9257,145.2548,144.8109,145.2012,32226.0
2015-06-15 11:00:00,189.79,190.49,189.79,189.84,22686.0,145.2624,145.7982,145.2624,145.3007,22686.0
2015-06-15 11:30:00,189.79,190.23,189.75,190.01,24215.0,145.2624,145.5992,145.2318,145.4308,24215.0
2015-06-15 12:00:00,190.03,190.26,189.84,189.85,18513.0,145.4461,145.6222,145.3007,145.3084,18513.0
2015-06-15 12:30:00,189.87,190.1,189.78,189.8,17057.0,145.3237,145.4997,145.2548,145.2701,17057.0
2015-06-15 13:00:00,189.79,189.98,189.77,189.85,17770.0,145.2624,145.4079,145.2471,145.3084,17770.0
2015-06-15 13:30:00,189.88,190.15,189.63,189.82,32074.0,145.3313,145.538,145.14,145.2854,32074.0
2015-06-15 14:00:00,189.86,190.11,189.84,190.02,12018.0,145.316,145.5074,145.3007,145.4385,12018.0
2015-06-15 14:30:00,190.04,190.13,189.69,189.76,30523.0,145.4538,145.5227,145.1859,145.2395,30523.0
2015-06-15 15:00:00,189.78,189.91,189.74,189.89,32266.0,145.2548,145.3543,145.2242,145.339,32266.0
2015-06-15 15:30:00,189.92,190.08,189.68,189.88,85812.0,145.3619,145.4844,145.1782,145.3313,85812.0
2015-06-16 09:30:00,189.26,190.25,188.89,190.02,91845.0,144.8568,145.6145,144.5736,145.4385,91845.0
2015-06-16 10:00:00,190.02,190.33,189.86,190.25,64107.0,145.4385,145.6757,145.316,145.6145,64107.0
2015-06-16 10:30:00,190.28,190.32,189.9,190.23,53626.0,145.6375,145.6681,145.3466,145.5992,53626.0
2015-06-16 11:00:00,190.24,190.86,190.14,190.66,34907.0,145.6069,146.0814,145.5303,145.9283,34907.0
2015-06-16 11:30:00,190.7,190.79,190.42,190.44,53391.0,145.9589,146.0278,145.7446,145.7599,53391.0
2015-06-16 12:00:00,190.44,190.57,190.32,190.32,16855.0,145.7599,145.8594,145.6681,145.6681,16855.0
2015-06-16 12:30:00,190.32,190.65,190.3,190.55,25711.0,145.6681,145.9207,145.6528,145.8441,25711.0
2015-06-16 13:00:00,190.62,190.77,190.39,190.58,19150.0,145.8977,146.0125,145.7217,145.8671,19150.0
2015-06-16 13:30:00,190.62,190.77,190.51,190.69,34093.0,145.8977,146.0125,145.8135,145.9513,34093.0
2015-06-16 14:00:00,190.69,191.1,190.65,191.06,51580.0,145.9513,146.2651,145.9207,146.2345,51580.0
2015-06-16 14:30:00,191.07,191.14,190.86,190.89,48203.0,146.2421,146.2957,146.0814,146.1044,48203.0
2015-06-16 15:00:00,190.9,191.11,190.8,190.92,57724.0,146.112,146.2727,146.0355,146.1273,57724.0
2015-06-16 15:30:00,190.89,190.99,190.6,190.86,78972.0,146.1044,146.1809,145.8824,146.0814,78972.0
2015-06-17 09:30:00,191.36,191.78,191.03,191.25,61174.0,146.4641,146.7856,146.2115,146.3799,61174.0
2015-06-17 10:00:00,191.35,191.45,190.01,190.25,52415.0,146.4564,146.533,145.4308,145.6145,52415.0
2015-06-17 10:30:00,190.28,190.83,190.28,190.46,31587.0,145.6375,146.0584,145.6375,145.7752,31587.0
2015-06-17 11:00:00,190.47,190.5,190.1,190.18,30341.0,145.7829,145.8059,145.4997,145.5609,30341.0
2015-06-17 11:30:00,190.21,190.52,190.12,190.46,13522.0,145.5839,145.8212,145.515,145.7752,13522.0
2015-06-17 12:00:00,190.44,190.44,189.98,190.07,24409.0,145.7599,145.7599,145.4079,145.4767,24409.0
2015-06-17 12:30:00,190.05,190.12,189.74,189.81,22232.0,145.4614,145.515,145.2242,145.2777,22232.0
2015-06-17 13:00:00,189.84,190.04,189.72,190.01,30288.0,145.3007,145.4538,145.2089,145.4308,30288.0
2015-06-17 13:30:00,190.0,190.37,189.94,190.22,21994.0,145.4232,145.7064,145.3772,145.5916,21994.0
2015-06-17 14:00:00,190.01,190.95,189.79,190.25,49779.0,145.4308,146.1503,145.2624,145.6145,49779.0
2015-06-17 14:30:00,190.19,191.16,190.12,190.88,126829.0,145.5686,146.311,145.515,146.0967,126829.0
2015-06-17 15:00:00,190.89,191.39,190.73,191.32,40368.0,146.1044,146.4871,145.9819,146.4335,40368.0
2015-06-17 15:30:00,191.3,191.43,190.94,191.02,87070.0,146.4182,146.5177,146.1426,146.2039,87070.0
2015-06-18 09:30:00,191.5,193.42,191.38,192.76,65492.0,146.5712,148.0408,146.4794,147.5356,65492.0
2015-06-18 10:00:00,193.05,193.34,192.67,193.27,51156.0,147.7576,147.9796,147.4667,147.926,51156.0
2015-06-18 10:30:00,193.27,193.99,193.2,193.71,55783.0,147.926,148.4771,147.8724,148.2627,55783.0
2015-06-18 11:00:00,193.73,194.15,193.73,194.0,56940.0,148.2781,148.5995,148.2781,148.4847,56940.0
2015-06-18 11:30:00,193.98,194.22,193.9,193.94,47381.0,148.4694,148.6531,148.4082,148.4388,47381.0
2015-06-18 12:00:00,193.97,194.14,193.74,193.99,42617.0,148.4617,148.5919,148.2857,148.4771,42617.0
2015-06-18 12:30:00,193.92,194.49,193.92,193.94,37556.0,148.4235,148.8597,148.4235,148.4388,37556.0
2015-06-18 13:00:00,193.93,194.11,193.5,193.68,27810.0,148.4311,148.5689,148.102,148.2398,27810.0
2015-06-18 13:30:00,193.72,193.73,193.43,193.54,25565.0,148.2704,148.2781,148.0484,148.1326,25565.0
2015-06-18 14:00:00,193.46,193.61,193.13,193.13,64860.0,148.0714,148.1862,147.8188,147.8188,64860.0
2015-06-18 14:30:00,193.14,193.35,193.12,193.3,63309.0,147.8265,147.9872,147.8112,147.9489,63309.0
2015-06-18 15:00:00,193.3,193.48,193.19,193.48,91041.0,147.9489,148.0867,147.8647,148.0867,91041.0
2015-06-18 15:30:00,193.5,193.59,192.73,192.73,192817.0,148.102,148.1709,147.5127,147.5127,192817.0
2015-06-19 09:30:00,192.69,192.69,191.57,191.91,318775.0,147.4821,147.4821,146.6248,146.8851,318775.0
2015-06-19 10:00:00,191.99,192.24,191.79,192.15,84501.0,146.9463,147.1376,146.7932,147.0687,84501.0
2015-06-19 10:30:00,192.19,192.3,191.78,192.25,45617.0,147.0994,147.1836,146.7856,147.1453,45617.0
2015-06-19 11:00:00,192.26,192.32,191.93,192.06,38528.0,147.1529,147.1989,146.9004,146.9999,38528.0
2015-06-19 11:30:00,192.1,192.35,191.92,192.08,40384.0,147.0305,147.2218,146.8927,147.0152,40384.0
2015-06-19 12:00:00,192.02,192.1,191.93,192.0,32041.0,146.9692,147.0305,146.9004,146.9539,32041.0
2015-06-19 12:30:00,191.98,192.12,191.9,191.92,30025.0,146.9386,147.0458,146.8774,146.8927,30025.0
2015-06-19 13:00:00,191.95,192.05,191.8,192.02,15560.0,146.9157,146.9922,146.8009,146.9692,15560.0
2015-06-19 13:30:00,192.03,192.09,191.9,191.98,25861.0,146.9769,147.0228,146.8774,146.9386,25861.0
2015-06-19 14:00:00,191.97,191.97,191.3,191.41,30560.0,146.931,146.931,146.4182,146.5024,30560.0
2015-06-19 14:30:00,191.38,191.43,191.12,191.22,43602.0,146.4794,146.5177,146.2804,146.3569,43602.0
2015-06-19 15:00:00,191.22,191.24,190.99,191.22,41664.0,146.3569,146.3722,146.1809,146.3569,41664.0
2015-06-19 15:30:00,191.18,191.74,191.1,191.14,154894.0,146.3263,146.7549,146.2651,146.2957,154894.0
2015-06-22 09:30:00,191.95,192.98,191.74,192.73,51855.0,146.9157,147.704,146.7549,147.5127,51855.0
2015-06-22 10:00:00,192.83,192.84,192.3,192.34,68250.0,147.5892,147.5969,147.1836,147.2142,68250.0
2015-06-22 10:30:00,192.33,192.62,192.24,192.33,43513.0,147.2065,147.4285,147.1376,147.2065,43513.0
2015-06-22 11:00:00,192.38,192.8,192.3,192.72,27057.0,147.2448,147.5662,147.1836,147.505,27057.0
2015-06-22 11:30:00,192.76,192.81,192.22,192.25,31214.0,147.5356,147.5739,147.1223,147.1453,31214.0
2015-06-22 12:00:00,192.22,192.25,191.69,191.76,24593.0,147.1223,147.1453,146.7167,146.7702,24593.0
2015-06-22 12:30:00,191.76,192.01,191.76,191.88,19430.0,146.7702,146.9616,146.7702,146.8621,19430.0
2015-06-22 13:00:00,191.88,191.95,191.66,191.75,25433.0,146.8621,146.9157,146.6937,146.7626,25433.0
2015-06-22 13:30:00,191.78,192.02,191.7,191.99,30544.0,146.7856,146.9692,146.7243,146.9463,30544.0
2015-06-22 14:00:00,192.03,192.28,191.91,192.14,22766.0,146.9769,147.1682,146.8851,147.0611,22766.0
2015-06-22 14:30:00,192.09,192.33,191.98,192.25,25146.0,147.0228,147.2065,146.9386,147.1453,25146.0
2015-06-22 15:00:00,192.24,192.25,192.05,192.12,40369.0,147.1376,147.1453,146.9922,147.0458,40369.0
2015-06-22 15:30:00,192.15,192.22,191.96,192.08,74171.0,147.0687,147.1223,146.9233,147.0152,74171.0
2015-06-23 09:30:00,192.43,192.95,192.14,192.15,45858.0,147.2831,147.6811,147.0611,147.0687,45858.0
2015-06-23 10:00:00,192.17,192.33,191.4,191.4,20159.0,147.0841,147.2065,146.4947,146.4947,20159.0
2015-06-23 10:30:00,191.47,191.88,191.43,191.54,18160.0,146.5483,146.8621,146.5177,146.6019,18160.0
2015-06-23 11:00:00,191.49,191.53,190.88,190.99,43199.0,146.5636,146.5942,146.0967,146.1809,43199.0
2015-06-23 11:30:00,190.98,191.48,190.97,191.27,22696.0,146.1732,146.5559,146.1656,146.3952,22696.0
2015-06-23 12:00:00,191.27,191.33,190.95,191.24,13414.0,146.3952,146.4411,146.1503,146.3722,13414.0
2015-06-23 12:30:00,191.35,191.41,191.2,191.2,12973.0,146.4564,146.5024,146.3416,146.3416,12973.0
2015-06-23 13:00:00,191.23,191.32,191.07,191.27,27620.0,146.3646,146.4335,146.2421,146.3952,27620.0
2015-06-23 13:30:00,191.27,191.44,191.21,191.34,35108.0,146.3952,146.5253,146.3493,146.4488,35108.0
2015-06-23 14:00:00,191.29,191.48,191.23,191.44,12872.0,146.4105,146.5559,146.3646,146.5253,12872.0
2015-06-23 14:30:00,191.48,191.85,191.39,191.79,40573.0,146.5559,146.8391,146.4871,146.7932,40573.0
2015-06-23 15:00:00,191.76,191.81,191.54,191.71,17879.0,146.7702,146.8085,146.6019,146.732,17879.0
2015-06-23 15:30:00,191.7,191.79,191.61,191.68,60124.0,146.7243,146.7932,146.6554,146.709,60124.0
2015-06-24 09:30:00,191.22,191.79,190.93,191.34,49966.0,146.3569,146.7932,146.135,146.4488,49966.0
2015-06-24 10:00:00,191.29,191.3,190.93,191.2,20874.0,146.4105,146.4182,146.135,146.3416,20874.0
2015-06-24 10:30:00,191.24,191.46,191.21,191.46,29153.0,146.3722,146.5406,146.3493,146.5406,29153.0
2015-06-24 11:00:00,191.43,191.44,191.04,191.37,36749.0,146.5177,146.5253,146.2192,146.4717,36749.0
2015-06-24 11:30:00,191.34,191.49,191.17,191.29,24655.0,146.4488,146.5636,146.3187,146.4105,24655.0
2015-06-24 12:00:00,191.22,191.23,190.85,190.87,53192.0,146.3569,146.3646,146.0737,146.0891,53192.0
2015-06-24 12:30:00,190.83,190.9,190.47,190.57,28692.0,146.0584,146.112,145.7829,145.8594,28692.0
2015-06-24 13:00:00,190.56,190.61,190.12,190.15,45488.0,145.8518,145.8901,145.515,145.538,45488.0
2015-06-24 13:30:00,190.17,190.38,190.15,190.37,25402.0,145.5533,145.714,145.538,145.7064,25402.0
2015-06-24 14:00:00,190.36,190.47,190.29,190.39,35058.0,145.6987,145.7829,145.6451,145.7217,35058.0
2015-06-24 14:30:00,190.38,190.77,190.33,190.72,33342.0,145.714,146.0125,145.6757,145.9742,33342.0
2015-06-24 15:00:00,190.71,190.74,190.31,190.62,50248.0,145.9666,145.9896,145.6604,145.8977,50248.0
2015-06-24 15:30:00,190.64,190.69,190.22,190.22,121428.0,145.913,145.9513,145.5916,145.5916,121428.0
2015-06-25 09:30:00,190.5,191.17,189.68,190.23,47677.0,145.8059,146.3187,145.1782,145.5992,47677.0
2015-06-25 10:00:00,190.31,190.61,190.07,190.51,27469.0,145.6604,145.8901,145.4767,145.8135,27469.0
2015-06-25 10:30:00,190.55,190.63,190.23,190.45,28757.0,145.8441,145.9054,145.5992,145.7676,28757.0
2015-06-25 11:00:00,190.47,190.91,190.43,190.43,29651.0,145.7829,146.1197,145.7523,145.7523,29651.0
2015-06-25 11:30:00,190.43,190.58,190.15,190.51,59661.0,145.7523,145.8671,145.538,145.8135,59661.0
2015-06-25 12:00:00,190.51,190.6,190.21,190.23,31768.0,145.8135,145.8824,145.5839,145.5992,31768.0
2015-06-25 12:30:00,190.23,190.52,190.19,190.47,38995.0,145.5992,145.8212,145.5686,145.7829,38995.0
2015-06-25 13:00:00,190.46,190.7,190.43,190.66,38060.0,145.7752,145.9589,145.7523,145.9283,38060.0
2015-06-25 13:30:00,190.6,190.66,190.48,190.57,31894.0,145.8824,145.9283,145.7906,145.8594,31894.0
2015-06-25 14:00:00,190.58,190.59,189.92,189.93,56276.0,145.8671,145.8747,145.3619,145.3696,56276.0
2015-06-25 14:30:00,189.91,190.2,189.91,190.09,41332.0,145.3543,145.5762,145.3543,145.4921,41332.0
2015-06-25 15:00:00,190.09,190.51,190.09,190.43,60449.0,145.4921,145.8135,145.4921,145.7523,60449.0
2015-06-25 15:30:00,190.44,190.5,189.83,189.99,125699.0,145.7599,145.8059,145.2931,145.4155,125699.0
2015-06-26 09:30:00,190.53,190.56,189.18,189.99,78195.0,145.8288,145.8518,144.7956,145.4155,78195.0
2015-06-26 10:00:00,190.19,190.19,189.2,189.72,26551.0,145.5686,145.5686,144.8109,145.2089,26551.0
2015-06-26 10:30:00,189.77,189.96,189.32,189.32,41438.0,145.2471,145.3926,144.9027,144.9027,41438.0
2015-06-26 11:00:00,189.26,189.9,189.23,189.58,69720.0,144.8568,145.3466,144.8338,145.1017,69720.0
2015-06-26 11:30:00,189.62,189.67,189.3,189.3,35510.0,145.1323,145.1706,144.8874,144.8874,35510.0
2015-06-26 12:00:00,189.31,189.66,189.27,189.61,24765.0,144.8951,145.1629,144.8644,145.1247,24765.0
2015-06-26 12:30:00,189.59,189.59,189.11,189.2,35137.0,145.1094,145.1094,144.742,144.8109,35137.0
2015-06-26 13:00:00,189.17,189.3,188.97,189.22,18915.0,144.7879,144.8874,144.6348,144.8262,18915.0
2015-06-26 13:30:00,189.25,189.59,189.03,189.15,38874.0,144.8491,145.1094,144.6807,144.7726,38874.0
2015-06-26 14:00:00,189.16,189.16,188.81,188.96,26760.0,144.7802,144.7802,144.5124,144.6272,26760.0
2015-06-26 14:30:00,188.94,188.95,188.53,188.53,54048.0,144.6119,144.6195,144.2981,144.2981,54048.0
2015-06-26 15:00:00,188.51,189.03,188.51,188.92,71994.0,144.2827,144.6807,144.2827,144.5966,71994.0
2015-06-26 15:30:00,188.9,188.93,188.58,188.64,219509.0,144.5812,144.6042,144.3363,144.3822,219509.0
2015-06-29 09:30:00,187.59,188.35,187.0,188.29,104385.0,143.5786,144.1603,143.127,144.1144,104385.0
2015-06-29 10:00:00,188.3,188.52,188.05,188.08,85728.0,144.122,144.2904,143.9307,143.9536,85728.0
2015-06-29 10:30:00,188.07,188.16,187.59,187.61,46258.0,143.946,144.0149,143.5786,143.5939,46258.0
2015-06-29 11:00:00,187.64,187.67,187.1,187.36,32231.0,143.6169,143.6398,143.2036,143.4026,32231.0
2015-06-29 11:30:00,187.38,187.53,187.25,187.44,60288.0,143.4179,143.5327,143.3184,143.4638,60288.0
2015-06-29 12:00:00,187.42,187.44,187.02,187.08,30198.0,143.4485,143.4638,143.1423,143.1882,30198.0
2015-06-29 12:30:00,187.05,187.22,186.96,187.04,32044.0,143.1653,143.2954,143.0964,143.1576,32044.0
2015-06-29 13:00:00,187.03,187.06,186.68,186.9,37060.0,143.15,143.1729,142.8821,143.0505,37060.0
2015-06-29 13:30:00,186.92,187.06,186.77,186.91,43878.0,143.0658,143.1729,142.951,143.0581,43878.0
2015-06-29 14:00:00,186.91,186.91,186.24,186.32,30385.0,143.0581,143.0581,142.5453,142.6066,30385.0
2015-06-29 14:30:00,186.32,186.69,186.12,186.29,48180.0,142.6066,142.8897,142.4535,142.5836,48180.0
2015-06-29 15:00:00,186.3,186.48,186.08,186.14,65784.0,142.5912,142.729,142.4229,142.4688,65784.0
2015-06-29 15:30:00,186.1,186.23,185.41,185.55,189371.0,142.4382,142.5377,141.91,142.0172,189371.0
2015-06-30 09:30:00,187.17,187.79,186.25,186.25,95485.0,143.2571,143.7317,142.553,142.553,95485.0
2015-06-30 10:00:00,186.25,186.9,186.22,186.79,34042.0,142.553,143.0505,142.53,142.9663,34042.0
2015-06-30 10:30:00,186.81,186.88,186.14,186.56,44807.0,142.9816,143.0352,142.4688,142.7902,44807.0
2015-06-30 11:00:00,186.56,186.74,186.13,186.13,47517.0,142.7902,142.928,142.4611,142.4611,47517.0
2015-06-30 11:30:00,186.15,186.41,185.94,186.03,36293.0,142.4764,142.6754,142.3157,142.3846,36293.0
2015-06-30 12:00:00,186.06,186.1,185.5,185.55,55849.0,142.4076,142.4382,141.9789,142.0172,55849.0
2015-06-30 12:30:00,185.58,185.89,185.33,185.88,44585.0,142.0402,142.2774,141.8488,142.2698,44585.0
2015-06-30 13:00:00,185.89,186.16,185.74,186.12,23961.0,142.2774,142.4841,142.1626,142.4535,23961.0
2015-06-30 13:30:00,186.13,186.77,186.09,186.61,89769.0,142.4611,142.951,142.4305,142.8285,89769.0
2015-06-30 14:00:00,186.7,187.18,186.55,186.85,49469.0,142.8974,143.2648,142.7826,143.0122,49469.0
2015-06-30 14:30:00,186.82,186.92,186.12,186.12,34057.0,142.9892,143.0658,142.4535,142.4535,34057.0
2015-06-30 15:00:00,186.16,186.29,185.65,185.78,88433.0,142.4841,142.5836,142.0937,142.1932,88433.0
2015-06-30 15:30:00,185.78,186.4,185.54,185.86,166068.0,142.1932,142.6678,142.0095,142.2545,166068.0
2015-07-01 09:30:00,186.01,188.08,186.01,187.9,157191.0,142.3693,143.9536,142.3693,143.8159,157191.0
2015-07-01 10:00:00,187.94,188.28,187.75,188.27,61143.0,143.8465,144.1067,143.7011,144.0991,61143.0
2015-07-01 10:30:00,188.21,188.28,187.57,187.82,53187.0,144.0531,144.1067,143.5633,143.7546,53187.0
2015-07-01 11:00:00,187.85,188.18,187.77,188.07,45918.0,143.7776,144.0302,143.7164,143.946,45918.0
2015-07-01 11:30:00,188.11,188.13,187.76,187.79,26764.0,143.9766,143.9919,143.7087,143.7317,26764.0
2015-07-01 12:00:00,187.74,188.07,187.74,188.01,32151.0,143.6934,143.946,143.6934,143.9001,32151.0
2015-07-01 12:30:00,187.99,188.11,187.5,187.55,23021.0,143.8847,143.9766,143.5097,143.548,23021.0
2015-07-01 13:00:00,187.53,187.81,187.38,187.59,22657.0,143.5327,143.747,143.4179,143.5786,22657.0
2015-07-01 13:30:00,187.61,187.95,187.59,187.66,18963.0,143.5939,143.8541,143.5786,143.6322,18963.0
2015-07-01 14:00:00,187.67,187.69,187.32,187.46,22443.0,143.6398,143.6551,143.3719,143.4791,22443.0
2015-07-01 14:30:00,187.51,187.8,187.38,187.7,22295.0,143.5174,143.7393,143.4179,143.6628,22295.0
2015-07-01 15:00:00,187.69,188.0,187.62,187.96,37700.0,143.6551,143.8924,143.6016,143.8618,37700.0
2015-07-01 15:30:00,188.0,188.29,187.86,188.23,123873.0,143.8924,144.1144,143.7852,144.0684,123873.0
2015-07-02 09:30:00,188.71,188.79,187.96,188.33,66810.0,144.4358,144.4971,143.8618,144.145,66810.0
2015-07-02 10:00:00,188.26,188.67,187.83,188.59,62514.0,144.0914,144.4052,143.7623,144.344,62514.0
2015-07-02 10:30:00,188.59,188.7,188.38,188.64,38890.0,144.344,144.4282,144.1832,144.3822,38890.0
2015-07-02 11:00:00,188.64,188.7,187.72,187.72,83985.0,144.3822,144.4282,143.6781,143.6781,83985.0
2015-07-02 11:30:00,187.69,187.9,187.42,187.63,34397.0,143.6551,143.8159,143.4485,143.6092,34397.0
2015-07-02 12:00:00,187.61,187.67,187.1,187.13,24294.0,143.5939,143.6398,143.2036,143.2265,24294.0
2015-07-02 12:30:00,187.08,187.14,186.77,186.99,38526.0,143.1882,143.2342,142.951,143.1194,38526.0
2015-07-02 13:00:00,186.98,187.03,186.76,186.87,39441.0,143.1117,143.15,142.9433,143.0275,39441.0
2015-07-02 13:30:00,186.91,187.17,186.84,187.01,24550.0,143.0581,143.2571,143.0046,143.1347,24550.0
2015-07-02 14:00:00,187.01,187.07,186.84,187.0,26077.0,143.1347,143.1806,143.0046,143.127,26077.0
2015-07-02 14:30:00,187.0,187.27,186.77,187.16,40566.0,143.127,143.3337,142.951,143.2495,40566.0
2015-07-02 15:00:00,187.22,187.47,187.02,187.45,36155.0,143.2954,143.4867,143.1423,143.4714,36155.0
2015-07-02 15:30:00,187.47,187.52,187.17,187.25,72413.0,143.4867,143.525,143.2571,143.3184,72413.0
2015-07-06 09:30:00,186.73,187.81,186.42,186.79,87811.0,142.9204,143.747,142.6831,142.9663,87811.0
2015-07-06 10:00:00,186.78,187.73,186.78,187.66,61126.0,142.9586,143.6857,142.9586,143.6322,61126.0
2015-07-06 10:30:00,187.62,188.48,187.59,188.19,36186.0,143.6016,144.2598,143.5786,144.0378,36186.0
2015-07-06 11:00:00,188.23,188.24,187.74,187.8,24264.0,144.0684,144.0761,143.6934,143.7393,24264.0
2015-07-06 11:30:00,187.77,187.98,187.68,187.9,23771.0,143.7164,143.8771,143.6475,143.8159,23771.0
2015-07-06 12:00:00,187.81,188.22,187.76,188.17,22886.0,143.747,144.0608,143.7087,144.0225,22886.0
2015-07-06 12:30:00,188.12,188.16,187.89,188.03,19989.0,143.9842,144.0149,143.8082,143.9154,19989.0
2015-07-06 13:00:00,188.04,188.15,187.55,187.61,31137.0,143.923,144.0072,143.548,143.5939,31137.0
2015-07-06 13:30:00,187.59,187.59,187.16,187.4,19133.0,143.5786,143.5786,143.2495,143.4332,19133.0
2015-07-06 14:00:00,187.37,187.5,187.13,187.19,29307.0,143.4102,143.5097,143.2265,143.2724,29307.0
2015-07-06 14:30:00,187.14,187.54,187.11,187.28,31087.0,143.2342,143.5403,143.2112,143.3413,31087.0
2015-07-06 15:00:00,187.25,187.76,187.22,187.6,43130.0,143.3184,143.7087,143.2954,143.5862,43130.0
2015-07-06 15:30:00,187.6,188.11,187.55,187.93,117151.0,143.5862,143.9766,143.548,143.8388,117151.0
2015-07-07 09:30:00,188.57,188.65,187.77,187.9,45383.0,144.3287,144.3899,143.7164,143.8159,45383.0
2015-07-07 10:00:00,187.85,188.27,187.65,187.83,48117.0,143.7776,144.0991,143.6245,143.7623,48117.0
2015-07-07 10:30:00,187.8,188.19,187.54,187.92,80398.0,143.7393,144.0378,143.5403,143.8312,80398.0
2015-07-07 11:00:00,187.91,188.25,187.68,187.85,100144.0,143.8235,144.0837,143.6475,143.7776,100144.0
2015-07-07 11:30:00,187.8,188.53,187.72,188.42,60243.0,143.7393,144.2981,143.6781,144.2139,60243.0
2015-07-07 12:00:00,188.39,188.6,188.2,188.59,33914.0,144.1909,144.3516,144.0455,144.344,33914.0
2015-07-07 12:30:00,188.57,189.12,188.51,189.01,42234.0,144.3287,144.7496,144.2827,144.6654,42234.0
2015-07-07 13:00:00,189.08,189.19,188.56,188.99,47297.0,144.719,144.8032,144.321,144.6501,47297.0
2015-07-07 13:30:00,189.08,189.45,188.89,189.22,40749.0,144.719,145.0022,144.5736,144.8262,40749.0
2015-07-07 14:00:00,189.28,189.54,189.08,189.31,64372.0,144.8721,145.0711,144.719,144.8951,64372.0
2015-07-07 14:30:00,189.31,190.15,189.21,190.05,130330.0,144.8951,145.538,144.8185,145.4614,130330.0
2015-07-07 15:00:00,190.04,190.28,189.82,189.96,69407.0,145.4538,145.6375,145.2854,145.3926,69407.0
2015-07-07 15:30:00,189.99,190.16,189.69,190.15,140347.0,145.4155,145.5456,145.1859,145.538,140347.0
2015-07-08 09:30:00,188.51,189.64,188.29,189.45,54692.0,144.2827,145.1476,144.1144,145.0022,54692.0
2015-07-08 10:00:00,189.37,190.22,189.03,189.88,71437.0,144.941,145.5916,144.6807,145.3313,71437.0
2015-07-08 10:30:00,189.84,191.33,189.75,191.03,93245.0,145.3007,146.4411,145.2318,146.2115,93245.0
2015-07-08 11:00:00,190.96,191.02,190.42,190.64,99364.0,146.1579,146.2039,145.7446,145.913,99364.0
2015-07-08 11:30:00,190.61,190.74,190.33,190.5,64131.0,145.8901,145.9896,145.6757,145.8059,64131.0
2015-07-08 12:00:00,190.48,190.72,190.33,190.54,25455.0,145.7906,145.9742,145.6757,145.8365,25455.0
2015-07-08 12:30:00,190.53,190.72,190.18,190.65,30008.0,145.8288,145.9742,145.5609,145.9207,30008.0
2015-07-08 13:00:00,190.64,190.88,190.36,190.7,34991.0,145.913,146.0967,145.6987,145.9589,34991.0
2015-07-08 13:30:00,190.74,190.94,190.56,190.71,25540.0,145.9896,146.1426,145.8518,145.9666,25540.0
2015-07-08 14:00:00,190.77,190.84,190.35,190.5,59784.0,146.0125,146.0661,145.6911,145.8059,59784.0
2015-07-08 14:30:00,190.49,190.68,190.07,190.41,139995.0,145.7982,145.9436,145.4767,145.737,139995.0
2015-07-08 15:00:00,190.41,191.03,190.37,190.4,104604.0,145.737,146.2115,145.7064,145.7293,104604.0
2015-07-08 15:30:00,190.39,190.64,190.1,190.1,204993.0,145.7217,145.913,145.4997,145.4997,204993.0
2015-07-09 09:30:00,191.76,192.65,191.21,192.62,112003.0,146.7702,147.4514,146.3493,147.4285,112003.0
2015-07-09 10:00:00,192.65,192.97,192.38,192.4,71344.0,147.4514,147.6964,147.2448,147.2601,71344.0
2015-07-09 10:30:00,192.33,192.86,192.33,192.8,76271.0,147.2065,147.6122,147.2065,147.5662,76271.0
2015-07-09 11:00:00,192.76,193.05,192.64,192.86,59611.0,147.5356,147.7576,147.4438,147.6122,59611.0
2015-07-09 11:30:00,192.85,193.0,192.57,192.76,63111.0,147.6045,147.7193,147.3902,147.5356,63111.0
2015-07-09 12:00:00,192.74,192.9,192.62,192.82,49868.0,147.5203,147.6428,147.4285,147.5816,49868.0
2015-07-09 12:30:00,192.8,193.12,192.8,193.0,54021.0,147.5662,147.8112,147.5662,147.7193,54021.0
2015-07-09 13:00:00,192.97,192.99,192.5,192.58,48951.0,147.6964,147.7117,147.3366,147.3979,48951.0
2015-07-09 13:30:00,192.61,192.8,192.51,192.77,38819.0,147.4208,147.5662,147.3443,147.5433,38819.0
2015-07-09 14:00:00,192.74,192.84,192.32,192.53,72032.0,147.5203,147.5969,147.1989,147.3596,72032.0
2015-07-09 14:30:00,192.5,192.96,192.4,192.86,75001.0,147.3366,147.6887,147.2601,147.6122,75001.0
2015-07-09 15:00:00,192.8,193.07,192.68,192.7,68155.0,147.5662,147.7729,147.4744,147.4897,68155.0
2015-07-09 15:30:00,192.67,192.84,192.12,192.15,202318.0,147.4667,147.5969,147.0458,147.0687,202318.0
2015-07-10 09:30:00,193.99,194.35,193.13,194.01,80533.0,148.4771,148.7526,147.8188,148.4924,80533.0
2015-07-10 10:00:00,194.0,194.11,193.31,193.46,43999.0,148.4847,148.5689,147.9566,148.0714,43999.0
2015-07-10 10:30:00,193.49,193.54,192.87,193.19,44908.0,148.0944,148.1326,147.6198,147.8647,44908.0
2015-07-10 11:00:00,193.18,193.95,193.18,193.9,47744.0,147.8571,148.4464,147.8571,148.4082,47744.0
2015-07-10 11:30:00,193.92,194.39,193.78,194.25,45561.0,148.4235,148.7832,148.3163,148.6761,45561.0
2015-07-10 12:00:00,194.34,194.5,194.33,194.48,35334.0,148.7449,148.8674,148.7373,148.8521,35334.0
2015-07-10 12:30:00,194.45,194.84,194.37,194.65,55183.0,148.8291,149.1276,148.7679,148.9822,55183.0
2015-07-10 13:00:00,194.65,194.79,194.4,194.52,23943.0,148.9822,149.0894,148.7909,148.8827,23943.0
2015-07-10 13:30:00,194.52,194.62,194.36,194.5,35020.0,148.8827,148.9592,148.7602,148.8674,35020.0
2015-07-10 14:00:00,194.52,195.12,194.51,194.98,60556.0,148.8827,149.3419,148.8751,149.2348,60556.0
2015-07-10 14:30:00,195.0,197.0,194.98,195.36,303788.0,149.2501,150.7809,149.2348,149.5256,303788.0
2015-07-10 15:00:00,195.36,195.5,194.92,194.98,121485.0,149.5256,149.6328,149.1889,149.2348,121485.0
2015-07-10 15:30:00,194.94,195.0,194.06,194.14,325429.0,149.2042,149.2501,148.5306,148.5919,325429.0
2015-07-13 09:30:00,196.0,197.15,195.61,196.61,110798.0,150.0155,150.8957,149.717,150.4824,110798.0
2015-07-13 10:00:00,196.66,197.25,196.62,197.25,55963.0,150.5206,150.9722,150.49,150.9722,55963.0
2015-07-13 10:30:00,197.24,197.69,197.1,197.65,78433.0,150.9646,151.309,150.8574,151.2784,78433.0
2015-07-13 11:00:00,197.6,197.83,197.53,197.73,88644.0,151.2401,151.4161,151.1865,151.3396,88644.0
2015-07-13 11:30:00,197.71,198.4,197.7,198.35,75794.0,151.3243,151.8524,151.3166,151.8141,75794.0
2015-07-13 12:00:00,198.36,198.36,197.83,198.07,44663.0,151.8218,151.8218,151.4161,151.5998,44663.0
2015-07-13 12:30:00,198.06,198.07,197.66,197.84,51905.0,151.5922,151.5998,151.286,151.4238,51905.0
2015-07-13 13:00:00,197.85,197.93,197.68,197.9,31228.0,151.4314,151.4927,151.3013,151.4697,31228.0
2015-07-13 13:30:00,197.91,197.91,197.4,197.55,36953.0,151.4774,151.4774,151.087,151.2018,36953.0
2015-07-13 14:00:00,197.52,197.85,197.52,197.73,27473.0,151.1789,151.4314,151.1789,151.3396,27473.0
2015-07-13 14:30:00,197.74,198.09,197.59,197.95,49407.0,151.3472,151.6151,151.2324,151.508,49407.0
2015-07-13 15:00:00,197.97,198.14,197.89,198.01,46699.0,151.5233,151.6534,151.4621,151.5539,46699.0
2015-07-13 15:30:00,198.0,198.12,197.86,197.91,160024.0,151.5462,151.6381,151.4391,151.4774,160024.0
2015-07-14 09:30:00,198.9,199.82,198.61,198.61,138904.0,152.2351,152.9392,152.0131,152.0131,138904.0
2015-07-14 10:00:00,198.62,198.7,198.36,198.53,53899.0,152.0208,152.082,151.8218,151.9519,53899.0
2015-07-14 10:30:00,198.52,198.85,198.42,198.75,34372.0,151.9442,152.1968,151.8677,152.1203,34372.0
2015-07-14 11:00:00,198.79,198.99,198.6,198.95,40264.0,152.1509,152.304,152.0055,152.2734,40264.0
2015-07-14 11:30:00,198.91,199.14,198.74,199.06,37291.0,152.2427,152.4188,152.1126,152.3576,37291.0
2015-07-14 12:00:00,199.06,199.22,199.05,199.09,27213.0,152.3576,152.48,152.3499,152.3805,27213.0
2015-07-14 12:30:00,199.08,199.31,199.08,199.28,33899.0,152.3729,152.5489,152.3729,152.5259,33899.0
2015-07-14 13:00:00,199.26,199.38,199.23,199.33,19338.0,152.5106,152.6025,152.4877,152.5642,19338.0
2015-07-14 13:30:00,199.3,199.55,199.26,199.47,41187.0,152.5412,152.7326,152.5106,152.6714,41187.0
2015-07-14 14:00:00,199.46,199.64,199.43,199.63,40499.0,152.6637,152.8015,152.6407,152.7938,40499.0
2015-07-14 14:30:00,199.62,199.78,199.59,199.69,47548.0,152.7862,152.9086,152.7632,152.8397,47548.0
2015-07-14 15:00:00,199.69,199.75,199.46,199.46,40899.0,152.8397,152.8857,152.6637,152.6637,40899.0
2015-07-14 15:30:00,199.48,199.52,199.04,199.07,151448.0,152.679,152.7096,152.3422,152.3652,151448.0
2015-07-15 09:30:00,199.19,199.31,198.06,198.11,69313.0,152.4571,152.5489,151.5922,151.6304,69313.0
2015-07-15 10:00:00,198.1,198.62,198.09,198.3,39211.0,151.6228,152.0208,151.6151,151.7759,39211.0
2015-07-15 10:30:00,198.29,199.14,198.29,198.91,36612.0,151.7682,152.4188,151.7682,152.2427,36612.0
2015-07-15 11:00:00,198.91,199.06,198.64,198.67,33593.0,152.2427,152.3576,152.0361,152.0591,33593.0
2015-07-15 11:30:00,198.69,198.82,198.61,198.72,31966.0,152.0744,152.1739,152.0131,152.0973,31966.0
2015-07-15 12:00:00,198.7,198.71,198.53,198.61,23291.0,152.082,152.0897,151.9519,152.0131,23291.0
2015-07-15 12:30:00,198.64,198.98,198.61,198.83,19739.0,152.0361,152.2963,152.0131,152.1815,19739.0
2015-07-15 13:00:00,198.87,199.1,198.79,199.0,26374.0,152.2121,152.3882,152.1509,152.3116,26374.0
2015-07-15 13:30:00,198.96,199.12,198.83,199.12,24111.0,152.281,152.4035,152.1815,152.4035,24111.0
2015-07-15 14:00:00,199.14,199.64,199.13,199.56,63464.0,152.4188,152.8015,152.4111,152.7402,63464.0
2015-07-15 14:30:00,199.56,199.57,198.63,198.79,49514.0,152.7402,152.7479,152.0284,152.1509,49514.0
2015-07-15 15:00:00,198.82,199.12,198.66,199.12,63360.0,152.1739,152.4035,152.0514,152.4035,63360.0
2015-07-15 15:30:00,199.12,199.5,199.06,199.48,171151.0,152.4035,152.6943,152.3576,152.679,171151.0
2015-07-16 09:30:00,199.8,200.46,199.6,200.28,72527.0,152.9239,153.4291,152.7709,153.2913,72527.0
2015-07-16 10:00:00,200.25,200.59,200.19,200.41,74194.0,153.2684,153.5286,153.2224,153.3908,74194.0
2015-07-16 10:30:00,200.42,200.86,200.41,200.77,43943.0,153.3985,153.7352,153.3908,153.6664,43943.0
2015-07-16 11:00:00,200.77,201.21,200.76,201.21,57100.0,153.6664,154.0031,153.6587,154.0031,57100.0
2015-07-16 11:30:00,201.22,201.38,201.06,201.06,36085.0,154.0108,154.1332,153.8883,153.8883,36085.0
2015-07-16 12:00:00,201.05,201.43,200.98,201.31,31084.0,153.8807,154.1715,153.8271,154.0797,31084.0
2015-07-16 12:30:00,201.33,201.42,201.27,201.32,24939.0,154.095,154.1639,154.0491,154.0873,24939.0
2015-07-16 13:00:00,201.32,201.39,201.01,201.01,50911.0,154.0873,154.1409,153.8501,153.8501,50911.0
2015-07-16 13:30:00,201.01,201.44,201.01,201.25,56750.0,153.8501,154.1792,153.8501,154.0337,56750.0
2015-07-16 14:00:00,201.24,201.65,201.24,201.62,37968.0,154.0261,154.3399,154.0261,154.3169,37968.0
2015-07-16 14:30:00,201.61,201.8,201.58,201.78,43860.0,154.3093,154.4547,154.2863,154.4394,43860.0
2015-07-16 15:00:00,201.76,201.8,201.57,201.71,48361.0,154.4241,154.4547,154.2787,154.3858,48361.0
2015-07-16 15:30:00,201.68,201.81,201.59,201.64,110440.0,154.3629,154.4624,154.294,154.3322,110440.0
2015-07-17 09:30:00,200.93,201.42,200.57,200.74,117271.0,153.7888,154.1639,153.5133,153.6434,117271.0
2015-07-17 10:00:00,200.7,201.07,200.55,201.06,76974.0,153.6128,153.896,153.498,153.8883,76974.0
2015-07-17 10:30:00,201.05,201.05,200.8,201.01,43661.0,153.8807,153.8807,153.6893,153.8501,43661.0
2015-07-17 11:00:00,201.01,201.01,200.6,200.67,39488.0,153.8501,153.8501,153.5362,153.5898,39488.0
2015-07-17 11:30:00,200.68,200.81,200.4,200.44,63963.0,153.5975,153.697,153.3832,153.4138,63963.0
2015-07-17 12:00:00,200.46,200.59,200.4,200.5,33007.0,153.4291,153.5286,153.3832,153.4597,33007.0
2015-07-17 12:30:00,200.5,200.57,200.4,200.5,38653.0,153.4597,153.5133,153.3832,153.4597,38653.0
2015-07-17 13:00:00,200.49,200.63,200.46,200.58,29663.0,153.4521,153.5592,153.4291,153.5209,29663.0
2015-07-17 13:30:00,200.57,200.62,200.48,200.53,34969.0,153.5133,153.5516,153.4444,153.4827,34969.0
2015-07-17 14:00:00,200.52,200.81,200.49,200.72,29929.0,153.475,153.697,153.4521,153.6281,29929.0
2015-07-17 14:30:00,200.72,200.99,200.65,200.84,32328.0,153.6281,153.8347,153.5745,153.7199,32328.0
2015-07-17 15:00:00,200.84,201.0,200.56,201.0,34335.0,153.7199,153.8424,153.5056,153.8424,34335.0
2015-07-17 15:30:00,201.01,201.66,200.98,201.21,161750.0,153.8501,154.3476,153.8271,154.0031,161750.0
2015-07-20 09:30:00,202.31,204.44,201.03,203.91,307067.0,154.8451,156.4753,153.8654,156.0697,307067.0
2015-07-20 10:00:00,203.85,204.23,203.67,203.96,118886.0,156.0238,156.3146,155.886,156.1079,118886.0
2015-07-20 10:30:00,203.95,204.19,203.47,203.7,133542.0,156.1003,156.284,155.7329,155.9089,133542.0
2015-07-20 11:00:00,203.62,204.8,203.13,203.8,193567.0,155.8477,156.7509,155.4727,155.9855,193567.0
2015-07-20 11:30:00,203.9,205.0,203.81,204.79,113641.0,156.062,156.9039,155.9931,156.7432,113641.0
2015-07-20 12:00:00,204.8,204.98,204.37,204.98,62026.0,156.7509,156.8886,156.4218,156.8886,62026.0
2015-07-20 12:30:00,205.0,205.39,204.72,205.15,83842.0,156.9039,157.2024,156.6896,157.0188,83842.0
2015-07-20 13:00:00,205.15,205.16,204.71,204.89,87321.0,157.0188,157.0264,156.682,156.8198,87321.0
2015-07-20 13:30:00,204.89,205.1,204.78,205.04,53198.0,156.8198,156.9805,156.7356,156.9346,53198.0
2015-07-20 14:00:00,205.09,205.36,205.05,205.25,65198.0,156.9728,157.1795,156.9422,157.0953,65198.0
2015-07-20 14:30:00,205.28,205.31,205.04,205.1,70633.0,157.1183,157.1412,156.9346,156.9805,70633.0
2015-07-20 15:00:00,205.1,205.29,204.84,204.98,141955.0,156.9805,157.1259,156.7815,156.8886,141955.0
2015-07-20 15:30:00,204.99,205.12,204.64,204.96,238705.0,156.8963,156.9958,156.6284,156.8733,238705.0
2015-07-21 09:30:00,204.44,204.71,203.13,204.52,140676.0,156.4753,156.682,155.4727,156.5366,140676.0
2015-07-21 10:00:00,204.6,204.76,203.36,203.47,117680.0,156.5978,156.7203,155.6487,155.7329,117680.0
2015-07-21 10:30:00,203.56,204.07,203.4,203.79,79062.0,155.8018,156.1921,155.6793,155.9778,79062.0
2015-07-21 11:00:00,203.84,204.0,203.62,203.94,89621.0,156.0161,156.1386,155.8477,156.0926,89621.0
2015-07-21 11:30:00,203.93,203.99,203.25,203.78,66179.0,156.085,156.1309,155.5645,155.9702,66179.0
2015-07-21 12:00:00,203.76,203.83,203.21,203.28,82503.0,155.9549,156.0084,155.5339,155.5875,82503.0
2015-07-21 12:30:00,203.33,203.53,202.94,203.11,60339.0,155.6258,155.7788,155.3273,155.4574,60339.0
2015-07-21 13:00:00,203.14,203.63,202.97,203.55,126441.0,155.4803,155.8554,155.3502,155.7941,126441.0
2015-07-21 13:30:00,203.5,203.54,203.17,203.24,73009.0,155.7559,155.7865,155.5033,155.5569,73009.0
2015-07-21 14:00:00,203.25,203.35,203.06,203.08,76775.0,155.5645,155.6411,155.4191,155.4344,76775.0
2015-07-21 14:30:00,203.09,203.36,202.85,203.04,104074.0,155.4421,155.6487,155.2584,155.4038,104074.0
2015-07-21 15:00:00,203.03,203.28,202.95,203.11,117766.0,155.3961,155.5875,155.3349,155.4574,117766.0
2015-07-21 15:30:00,203.1,203.38,203.0,203.19,206028.0,155.4497,155.664,155.3732,155.5186,206028.0
2015-07-22 09:30:00,203.33,204.44,203.12,203.23,93470.0,155.6258,156.4753,155.465,155.5492,93470.0
2015-07-22 10:00:00,203.34,203.74,203.15,203.22,60248.0,155.6334,155.9396,155.488,155.5416,60248.0
2015-07-22 10:30:00,203.3,203.3,202.07,202.26,50910.0,155.6028,155.6028,154.6614,154.8068,50910.0
2015-07-22 11:00:00,202.34,202.49,202.06,202.44,80889.0,154.868,154.9828,154.6537,154.9446,80889.0
2015-07-22 11:30:00,202.49,202.65,202.0,202.28,58861.0,154.9828,155.1053,154.6078,154.8221,58861.0
2015-07-22 12:00:00,202.3,202.51,202.23,202.37,29216.0,154.8374,154.9981,154.7838,154.891,29216.0
2015-07-22 12:30:00,202.37,202.52,202.2,202.43,37240.0,154.891,155.0058,154.7609,154.9369,37240.0
2015-07-22 13:00:00,202.43,202.45,202.16,202.33,21603.0,154.9369,154.9522,154.7303,154.8604,21603.0
2015-07-22 13:30:00,202.35,202.91,202.31,202.89,36577.0,154.8757,155.3043,154.8451,155.289,36577.0
2015-07-22 14:00:00,202.91,202.97,202.63,202.88,32677.0,155.3043,155.3502,155.09,155.2813,32677.0
2015-07-22 14:30:00,202.88,202.9,202.38,202.39,51494.0,155.2813,155.2966,154.8986,154.9063,51494.0
2015-07-22 15:00:00,202.44,202.6,202.27,202.54,89271.0,154.9446,155.067,154.8144,155.0211,89271.0
2015-07-22 15:30:00,202.56,202.88,202.37,202.79,155881.0,155.0364,155.2813,154.891,155.2124,155881.0
2015-07-23 09:30:00,202.81,204.45,202.68,204.05,107371.0,155.2278,156.483,155.1283,156.1768,107371.0
2015-07-23 10:00:00,204.01,204.6,203.87,204.43,57970.0,156.1462,156.5978,156.0391,156.4677,57970.0
2015-07-23 10:30:00,204.43,204.63,204.11,204.55,57997.0,156.4677,156.6208,156.2228,156.5595,57997.0
2015-07-23 11:00:00,204.54,204.85,204.29,204.35,49922.0,156.5519,156.7891,156.3605,156.4064,49922.0
2015-07-23 11:30:00,204.36,204.39,203.84,203.87,38223.0,156.4141,156.4371,156.0161,156.0391,38223.0
2015-07-23 12:00:00,203.88,204.05,203.73,203.77,47102.0,156.0467,156.1768,155.9319,155.9625,47102.0
2015-07-23 12:30:00,203.78,204.14,203.78,203.99,33921.0,155.9702,156.2457,155.9702,156.1309,33921.0
2015-07-23 13:00:00,203.99,204.28,203.75,204.04,39368.0,156.1309,156.3529,155.9472,156.1692,39368.0
2015-07-23 13:30:00,204.03,204.96,203.93,204.72,71719.0,156.1615,156.8733,156.085,156.6896,71719.0
2015-07-23 14:00:00,204.78,204.85,203.93,204.08,31943.0,156.7356,156.7891,156.085,156.1998,31943.0
2015-07-23 14:30:00,204.07,204.16,203.48,203.61,36481.0,156.1921,156.261,155.7406,155.8401,36481.0
2015-07-23 15:00:00,203.55,203.56,202.64,202.8,48734.0,155.7941,155.8018,155.0976,155.2201,48734.0
2015-07-23 15:30:00,202.81,203.14,202.69,202.83,177297.0,155.2278,155.4803,155.1359,155.2431,177297.0
2015-07-24 09:30:00,202.8,202.95,201.76,202.49,87095.0,155.2201,155.3349,154.4241,154.9828,87095.0
2015-07-24 10:00:00,202.32,202.83,202.08,202.81,70035.0,154.8527,155.2431,154.669,155.2278,70035.0
2015-07-24 10:30:00,202.81,202.81,201.75,201.76,54501.0,155.2278,155.2278,154.4164,154.4241,54501.0
2015-07-24 11:00:00,201.8,202.24,201.55,201.68,84246.0,154.4547,154.7915,154.2634,154.3629,84246.0
2015-07-24 11:30:00,201.68,201.91,201.28,201.5,52113.0,154.3629,154.5389,154.0567,154.2251,52113.0
2015-07-24 12:00:00,201.52,201.8,201.16,201.31,55857.0,154.2404,154.4547,153.9649,154.0797,55857.0
2015-07-24 12:30:00,201.31,201.77,201.29,201.68,33539.0,154.0797,154.4317,154.0644,154.3629,33539.0
2015-07-24 13:00:00,201.71,201.76,201.37,201.53,37102.0,154.3858,154.4241,154.1256,154.2481,37102.0
2015-07-24 13:30:00,201.5,201.59,201.01,201.45,47650.0,154.2251,154.294,153.8501,154.1868,47650.0
2015-07-24 14:00:00,201.48,201.48,200.68,201.12,64147.0,154.2098,154.2098,153.5975,153.9342,64147.0
2015-07-24 14:30:00,201.09,201.3,200.9,201.2,48065.0,153.9113,154.072,153.7659,153.9955,48065.0
2015-07-24 15:00:00,201.2,201.49,201.07,201.12,56712.0,153.9955,154.2174,153.896,153.9342,56712.0
2015-07-24 15:30:00,201.17,201.32,200.92,201.09,135856.0,153.9725,154.0873,153.7812,153.9113,135856.0
2015-07-27 09:30:00,200.36,201.04,199.38,200.17,102089.0,153.3526,153.873,152.6025,153.2071,102089.0
2015-07-27 10:00:00,200.19,200.59,199.7,200.27,70019.0,153.2224,153.5286,152.8474,153.2837,70019.0
2015-07-27 10:30:00,200.26,201.26,200.26,200.86,40250.0,153.276,154.0414,153.276,153.7352,40250.0
2015-07-27 11:00:00,200.93,201.4,200.63,200.84,39938.0,153.7888,154.1486,153.5592,153.7199,39938.0
2015-07-27 11:30:00,200.86,201.73,200.81,201.69,47671.0,153.7352,154.4011,153.697,154.3705,47671.0
2015-07-27 12:00:00,201.71,201.76,201.16,201.43,28211.0,154.3858,154.4241,153.9649,154.1715,28211.0
2015-07-27 12:30:00,201.45,201.57,201.35,201.42,35225.0,154.1868,154.2787,154.1103,154.1639,35225.0
2015-07-27 13:00:00,201.39,201.59,201.19,201.39,30590.0,154.1409,154.294,153.9878,154.1409,30590.0
2015-07-27 13:30:00,201.39,201.54,201.19,201.32,23859.0,154.1409,154.2557,153.9878,154.0873,23859.0
2015-07-27 14:00:00,201.31,201.66,201.22,201.41,23493.0,154.0797,154.3476,154.0108,154.1562,23493.0
2015-07-27 14:30:00,201.38,201.56,201.14,201.54,38317.0,154.1332,154.271,153.9496,154.2557,38317.0
2015-07-27 15:00:00,201.52,201.53,201.04,201.1,41741.0,154.2404,154.2481,153.873,153.9189,41741.0
2015-07-27 15:30:00,201.09,201.28,200.76,201.2,145127.0,153.9113,154.0567,153.6587,153.9955,145127.0
2015-07-28 09:30:00,202.42,202.87,201.56,202.03,86474.0,154.9293,155.2737,154.271,154.6308,86474.0
2015-07-28 10:00:00,201.91,202.3,201.33,201.38,42069.0,154.5389,154.8374,154.095,154.1332,42069.0
2015-07-28 10:30:00,201.28,201.92,201.28,201.89,46871.0,154.0567,154.5466,154.0567,154.5236,46871.0
2015-07-28 11:00:00,201.77,203.21,201.76,203.12,77412.0,154.4317,155.5339,154.4241,155.465,77412.0
2015-07-28 11:30:00,203.17,203.39,202.91,203.05,38949.0,155.5033,155.6717,155.3043,155.4114,38949.0
2015-07-28 12:00:00,203.08,204.1,203.07,204.08,49852.0,155.4344,156.2151,155.4268,156.1998,49852.0
2015-07-28 12:30:00,204.08,204.22,203.7,204.15,60030.0,156.1998,156.3069,155.9089,156.2534,60030.0
2015-07-28 13:00:00,204.14,204.68,203.97,204.54,38335.0,156.2457,156.659,156.1156,156.5519,38335.0
2015-07-28 13:30:00,204.55,204.56,204.1,204.44,24628.0,156.5595,156.5672,156.2151,156.4753,24628.0
2015-07-28 14:00:00,204.39,204.72,204.3,204.65,38735.0,156.4371,156.6896,156.3682,156.6361,38735.0
2015-07-28 14:30:00,204.59,204.71,204.36,204.46,44872.0,156.5901,156.682,156.4141,156.4906,44872.0
2015-07-28 15:00:00,204.44,204.44,203.7,203.9,88232.0,156.4753,156.4753,155.9089,156.062,88232.0
2015-07-28 15:30:00,203.87,203.96,203.37,203.61,127569.0,156.0391,156.1079,155.6564,155.8401,127569.0
2015-07-29 09:30:00,204.77,206.98,204.31,206.98,278397.0,156.7279,158.4194,156.3758,158.4194,278397.0
2015-07-29 10:00:00,206.89,208.65,206.75,207.94,282699.0,158.3505,159.6976,158.2434,159.1542,282699.0
2015-07-29 10:30:00,208.05,208.47,207.56,207.75,121083.0,159.2384,159.5598,158.8633,159.0088,121083.0
2015-07-29 11:00:00,207.75,209.18,207.75,208.76,117746.0,159.0088,160.1033,159.0088,159.7818,117746.0
2015-07-29 11:30:00,208.75,210.0,208.73,209.67,147036.0,159.7741,160.7309,159.7588,160.4783,147036.0
2015-07-29 12:00:00,209.72,210.0,209.0,209.06,80294.0,160.5166,160.7309,159.9655,160.0114,80294.0
2015-07-29 12:30:00,209.11,209.71,208.89,209.28,76790.0,160.0497,160.5089,159.8813,160.1798,76790.0
2015-07-29 13:00:00,209.26,210.41,209.15,210.25,133587.0,160.1645,161.0447,160.0803,160.9222,133587.0
2015-07-29 13:30:00,210.26,210.27,208.91,208.97,60774.0,160.9299,160.9375,159.8966,159.9425,60774.0
2015-07-29 14:00:00,208.96,209.88,208.52,208.52,104334.0,159.9349,160.639,159.5981,159.5981,104334.0
2015-07-29 14:30:00,208.63,208.79,208.13,208.31,99327.0,159.6823,159.8048,159.2996,159.4374,99327.0
2015-07-29 15:00:00,208.37,208.79,207.7,207.7,139534.0,159.4833,159.8048,158.9705,158.9705,139534.0
2015-07-29 15:30:00,207.76,208.26,207.55,208.19,240848.0,159.0164,159.3991,158.8557,159.3455,240848.0
2015-07-30 09:30:00,207.22,208.5,206.77,206.77,194212.0,158.6031,159.5828,158.2587,158.2587,194212.0
2015-07-30 10:00:00,206.78,207.12,206.32,206.8,108875.0,158.2663,158.5266,157.9143,158.2816,108875.0
2015-07-30 10:30:00,206.8,207.16,206.07,206.17,78748.0,158.2816,158.5572,157.7229,157.7994,78748.0
2015-07-30 11:00:00,206.14,207.05,205.95,206.57,82386.0,157.7765,158.473,157.6311,158.1056,82386.0
2015-07-30 11:30:00,206.62,207.78,206.57,207.67,93247.0,158.1439,159.0317,158.1056,158.9475,93247.0
2015-07-30 12:00:00,207.7,208.38,207.62,208.2,55884.0,158.9705,159.4909,158.9093,159.3532,55884.0
2015-07-30 12:30:00,208.29,208.35,207.67,207.82,55864.0,159.4221,159.468,158.9475,159.0623,55864.0
2015-07-30 13:00:00,207.76,208.24,207.57,207.83,58880.0,159.0164,159.3838,158.871,159.07,58880.0
2015-07-30 13:30:00,207.92,207.99,207.35,207.42,45217.0,159.1389,159.1924,158.7026,158.7562,45217.0
2015-07-30 14:00:00,207.4,207.58,206.89,207.18,79904.0,158.7409,158.8786,158.3505,158.5725,79904.0
2015-07-30 14:30:00,207.2,207.39,206.84,206.9,77766.0,158.5878,158.7332,158.3123,158.3582,77766.0
2015-07-30 15:00:00,206.92,207.08,206.65,206.81,87655.0,158.3735,158.4959,158.1668,158.2893,87655.0
2015-07-30 15:30:00,206.84,206.89,206.42,206.51,178647.0,158.3123,158.3505,157.9908,158.0597,178647.0
2015-07-31 09:30:00,207.61,207.92,206.53,207.7,78804.0,158.9016,159.1389,158.075,158.9705,78804.0
2015-07-31 10:00:00,207.66,207.96,207.26,207.9,71282.0,158.9399,159.1695,158.6337,159.1236,71282.0
2015-07-31 10:30:00,207.9,208.2,207.47,208.18,52906.0,159.1236,159.3532,158.7944,159.3379,52906.0
2015-07-31 11:00:00,208.04,208.51,207.7,208.15,55817.0,159.2307,159.5904,158.9705,159.3149,55817.0
2015-07-31 11:30:00,208.19,208.46,207.82,208.17,30216.0,159.3455,159.5522,159.0623,159.3302,30216.0
2015-07-31 12:00:00,208.18,208.3,207.91,208.01,54415.0,159.3379,159.4297,159.1312,159.2078,54415.0
2015-07-31 12:30:00,207.99,208.03,207.42,207.47,22401.0,159.1924,159.2231,158.7562,158.7944,22401.0
2015-07-31 13:00:00,207.46,207.55,207.13,207.14,27614.0,158.7868,158.8557,158.5342,158.5419,27614.0
2015-07-31 13:30:00,207.18,207.64,206.95,207.51,55874.0,158.5725,158.9246,158.3964,158.8251,55874.0
2015-07-31 14:00:00,207.51,207.79,207.18,207.46,46983.0,158.8251,159.0394,158.5725,158.7868,46983.0
2015-07-31 14:30:00,207.41,207.71,207.14,207.39,38299.0,158.7485,158.9781,158.5419,158.7332,38299.0
2015-07-31 15:00:00,207.43,207.49,207.04,207.05,49914.0,158.7638,158.8098,158.4653,158.473,49914.0
2015-07-31 15:30:00,207.12,207.26,206.85,207.18,121648.0,158.5266,158.6337,158.3199,158.5725,121648.0
2015-08-03 09:30:00,207.27,207.6,206.06,207.1,75205.0,158.6414,158.8939,157.7153,158.5113,75205.0
2015-08-03 10:00:00,207.16,207.3,206.49,206.5,40743.0,158.5572,158.6643,158.0444,158.052,40743.0
2015-08-03 10:30:00,206.55,207.41,206.49,207.39,37563.0,158.0903,158.7485,158.0444,158.7332,37563.0
2015-08-03 11:00:00,207.37,207.7,207.28,207.54,41525.0,158.7179,158.9705,158.649,158.848,41525.0
2015-08-03 11:30:00,207.53,207.64,207.01,207.18,38309.0,158.8404,158.9246,158.4424,158.5725,38309.0
2015-08-03 12:00:00,207.23,207.52,207.13,207.46,23576.0,158.6108,158.8327,158.5342,158.7868,23576.0
2015-08-03 12:30:00,207.39,207.47,206.55,206.55,63705.0,158.7332,158.7944,158.0903,158.0903,63705.0
2015-08-03 13:00:00,206.5,206.76,206.28,206.37,34512.0,158.052,158.251,157.8836,157.9525,34512.0
2015-08-03 13:30:00,206.37,206.86,206.32,206.48,22036.0,157.9525,158.3276,157.9143,158.0367,22036.0
2015-08-03 14:00:00,206.58,206.8,206.09,206.67,53095.0,158.1133,158.2816,157.7382,158.1821,53095.0
2015-08-03 14:30:00,206.69,207.06,206.55,206.74,57344.0,158.1974,158.4806,158.0903,158.2357,57344.0
2015-08-03 15:00:00,206.83,206.89,206.6,206.83,39444.0,158.3046,158.3505,158.1286,158.3046,39444.0
2015-08-03 15:30:00,206.85,207.99,206.82,207.88,109136.0,158.3199,159.1924,158.2969,159.1083,109136.0
2015-08-04 09:30:00,208.51,208.75,207.25,208.24,69976.0,159.5904,159.7741,158.6261,159.3838,69976.0
2015-08-04 10:00:00,208.31,209.29,208.16,209.23,53564.0,159.4374,160.1874,159.3226,160.1415,53564.0
2015-08-04 10:30:00,209.31,209.34,208.6,208.78,58912.0,160.2028,160.2257,159.6593,159.7971,58912.0
2015-08-04 11:00:00,208.87,209.08,208.71,209.01,65922.0,159.866,160.0267,159.7435,159.9731,65922.0
2015-08-04 11:30:00,209.02,209.3,208.94,209.13,24516.0,159.9808,160.1951,159.9196,160.065,24516.0
2015-08-04 12:00:00,209.06,209.67,209.03,209.52,34493.0,160.0114,160.4783,159.9884,160.3635,34493.0
2015-08-04 12:30:00,209.5,209.62,209.17,209.24,18650.0,160.3482,160.44,160.0956,160.1492,18650.0
2015-08-04 13:00:00,209.2,209.47,209.13,209.35,18994.0,160.1186,160.3252,160.065,160.2334,18994.0
2015-08-04 13:30:00,209.36,209.57,209.11,209.3,51639.0,160.241,160.4018,160.0497,160.1951,51639.0
2015-08-04 14:00:00,209.29,209.29,208.66,209.2,51933.0,160.1874,160.1874,159.7053,160.1186,51933.0
2015-08-04 14:30:00,209.26,209.79,209.16,209.69,65046.0,160.1645,160.5701,160.0879,160.4936,65046.0
2015-08-04 15:00:00,209.67,209.77,209.08,209.55,92099.0,160.4783,160.5548,160.0267,160.3864,92099.0
2015-08-04 15:30:00,209.55,209.66,209.3,209.61,127314.0,160.3864,160.4706,160.1951,160.4324,127314.0
2015-08-05 09:30:00,210.02,210.75,209.07,209.24,141594.0,160.7462,161.3049,160.0191,160.1492,141594.0
2015-08-05 10:00:00,209.24,210.09,209.1,209.85,81739.0,160.1492,160.7998,160.042,160.6161,81739.0
2015-08-05 10:30:00,209.86,210.05,209.54,209.82,57802.0,160.6237,160.7691,160.3788,160.5931,57802.0
2015-08-05 11:00:00,209.85,210.16,209.81,209.9,61013.0,160.6161,160.8533,160.5854,160.6543,61013.0
2015-08-05 11:30:00,209.88,210.08,209.38,209.45,55078.0,160.639,160.7921,160.2563,160.3099,55078.0
2015-08-05 12:00:00,209.46,209.8,209.34,209.64,36886.0,160.3176,160.5778,160.2257,160.4553,36886.0
2015-08-05 12:30:00,209.7,210.0,209.48,210.0,34559.0,160.5013,160.7309,160.3329,160.7309,34559.0
2015-08-05 13:00:00,210.0,210.0,209.51,209.8,31511.0,160.7309,160.7309,160.3558,160.5778,31511.0
2015-08-05 13:30:00,209.81,209.83,209.29,209.57,54837.0,160.5854,160.6008,160.1874,160.4018,54837.0
2015-08-05 14:00:00,209.55,210.14,209.52,210.0,51842.0,160.3864,160.838,160.3635,160.7309,51842.0
2015-08-05 14:30:00,210.06,210.12,209.67,209.73,48603.0,160.7768,160.8227,160.4783,160.5242,48603.0
2015-08-05 15:00:00,209.73,210.17,209.73,209.82,68921.0,160.5242,160.861,160.5242,160.5931,68921.0
2015-08-05 15:30:00,209.78,209.93,209.39,209.45,122222.0,160.5625,160.6773,160.264,160.3099,122222.0
2015-08-06 09:30:00,209.73,209.94,208.38,208.54,99590.0,160.5242,160.6849,159.4909,159.6134,99590.0
2015-08-06 10:00:00,208.51,209.1,208.5,208.65,39177.0,159.5904,160.042,159.5828,159.6976,39177.0
2015-08-06 10:30:00,208.66,209.5,208.49,209.26,47507.0,159.7053,160.3482,159.5751,160.1645,47507.0
2015-08-06 11:00:00,209.26,209.67,208.96,209.3,41766.0,160.1645,160.4783,159.9349,160.1951,41766.0
2015-08-06 11:30:00,209.31,209.31,208.3,208.39,42482.0,160.2028,160.2028,159.4297,159.4986,42482.0
2015-08-06 12:00:00,208.4,208.64,208.16,208.64,44865.0,159.5063,159.6899,159.3226,159.6899,44865.0
2015-08-06 12:30:00,208.67,208.8,208.2,208.68,42941.0,159.7129,159.8124,159.3532,159.7206,42941.0
2015-08-06 13:00:00,208.64,209.0,208.62,208.97,53632.0,159.6899,159.9655,159.6746,159.9425,53632.0
2015-08-06 13:30:00,208.96,209.36,208.58,208.66,53727.0,159.9349,160.241,159.644,159.7053,53727.0
2015-08-06 14:00:00,208.68,209.47,208.49,209.47,63500.0,159.7206,160.3252,159.5751,160.3252,63500.0
2015-08-06 14:30:00,209.49,209.63,209.16,209.22,56066.0,160.3405,160.4477,160.0879,160.1339,56066.0
2015-08-06 15:00:00,209.2,209.24,208.74,208.74,55117.0,160.1186,160.1492,159.7665,159.7665,55117.0
2015-08-06 15:30:00,208.74,209.45,208.67,209.28,133588.0,159.7665,160.3099,159.7129,160.1798,133588.0
2015-08-07 09:30:00,209.0,209.39,208.16,209.16,66061.0,159.9655,160.264,159.3226,160.0879,66061.0
2015-08-07 10:00:00,209.2,209.24,208.06,208.22,33769.0,160.1186,160.1492,159.246,159.3685,33769.0
2015-08-07 10:30:00,208.21,208.7,207.88,207.94,37726.0,159.3608,159.7359,159.1083,159.1542,37726.0
2015-08-07 11:00:00,207.91,208.19,207.28,207.47,57489.0,159.1312,159.3455,158.649,158.7944,57489.0
2015-08-07 11:30:00,207.51,208.16,207.22,208.16,54007.0,158.8251,159.3226,158.6031,159.3226,54007.0
2015-08-07 12:00:00,208.16,208.65,208.16,208.23,26601.0,159.3226,159.6976,159.3226,159.3761,26601.0
2015-08-07 12:30:00,208.24,208.24,207.67,207.83,27906.0,159.3838,159.3838,158.9475,159.07,27906.0
2015-08-07 13:00:00,207.84,207.9,207.65,207.71,40652.0,159.0776,159.1236,158.9322,158.9781,40652.0
2015-08-07 13:30:00,207.73,208.19,207.71,208.16,41936.0,158.9934,159.3455,158.9781,159.3226,41936.0
2015-08-07 14:00:00,208.13,208.32,207.82,208.29,33363.0,159.2996,159.445,159.0623,159.4221,33363.0
2015-08-07 14:30:00,208.36,208.94,208.35,208.89,50241.0,159.4756,159.9196,159.468,159.8813,50241.0
2015-08-07 15:00:00,208.88,209.19,208.67,209.14,55208.0,159.8736,160.1109,159.7129,160.0726,55208.0
2015-08-07 15:30:00,209.19,209.28,208.83,209.12,104128.0,160.1109,160.1798,159.8354,160.0573,104128.0
2015-08-10 09:30:00,210.04,211.57,209.73,210.86,122646.0,160.7615,161.9325,160.5242,161.3891,122646.0
2015-08-10 10:00:00,210.86,210.87,209.84,209.84,63363.0,161.3891,161.3968,160.6084,160.6084,63363.0
2015-08-10 10:30:00,209.95,209.95,209.34,209.84,38015.0,160.6926,160.6926,160.2257,160.6084,38015.0
2015-08-10 11:00:00,209.75,210.15,209.75,209.95,46847.0,160.5395,160.8457,160.5395,160.6926,46847.0
2015-08-10 11:30:00,209.95,210.07,209.59,209.64,31770.0,160.6926,160.7844,160.4171,160.4553,31770.0
2015-08-10 12:00:00,209.59,209.91,209.44,209.91,38459.0,160.4171,160.662,160.3023,160.662,38459.0
2015-08-10 12:30:00,209.93,210.18,209.81,210.12,39543.0,160.6773,160.8686,160.5854,160.8227,39543.0
2015-08-10 13:00:00,210.15,210.46,210.0,210.27,39588.0,160.8457,161.0829,160.7309,160.9375,39588.0
2015-08-10 13:30:00,210.29,210.62,210.29,210.51,28295.0,160.9528,161.2054,160.9528,161.1212,28295.0
2015-08-10 14:00:00,210.52,210.63,210.35,210.53,23537.0,161.1289,161.2131,160.9988,161.1365,23537.0
2015-08-10 14:30:00,210.56,210.8,210.48,210.71,34316.0,161.1595,161.3432,161.0983,161.2743,34316.0
2015-08-10 15:00:00,210.71,210.78,210.57,210.61,37626.0,161.2743,161.3279,161.1671,161.1978,37626.0
2015-08-10 15:30:00,210.57,210.81,210.54,210.78,61390.0,161.1671,161.3508,161.1442,161.3279,61390.0
2015-08-11 09:30:00,209.05,209.76,209.0,209.29,65569.0,160.0038,160.5472,159.9655,160.1874,65569.0
2015-08-11 10:00:00,209.19,209.76,208.84,209.47,81656.0,160.1109,160.5472,159.843,160.3252,81656.0
2015-08-11 10:30:00,209.43,209.68,209.07,209.52,45951.0,160.2946,160.4859,160.0191,160.3635,45951.0
2015-08-11 11:00:00,209.52,209.69,209.3,209.41,32014.0,160.3635,160.4936,160.1951,160.2793,32014.0
2015-08-11 11:30:00,209.38,209.51,208.55,208.71,35602.0,160.2563,160.3558,159.6211,159.7435,35602.0
2015-08-11 12:00:00,208.71,208.88,208.48,208.49,51235.0,159.7435,159.8736,159.5675,159.5751,51235.0
2015-08-11 12:30:00,208.49,208.59,208.21,208.21,33022.0,159.5751,159.6517,159.3608,159.3608,33022.0
2015-08-11 13:00:00,208.21,208.31,207.9,208.02,37040.0,159.3608,159.4374,159.1236,159.2154,37040.0
2015-08-11 13:30:00,208.07,208.17,207.96,208.02,56153.0,159.2537,159.3302,159.1695,159.2154,56153.0
2015-08-11 14:00:00,208.03,208.66,207.93,208.66,38454.0,159.2231,159.7053,159.1465,159.7053,38454.0
2015-08-11 14:30:00,208.6,208.66,208.26,208.58,44747.0,159.6593,159.7053,159.3991,159.644,44747.0
2015-08-11 15:00:00,208.57,208.83,208.31,208.77,47672.0,159.6364,159.8354,159.4374,159.7894,47672.0
2015-08-11 15:30:00,208.81,209.2,208.61,208.96,95931.0,159.8201,160.1186,159.667,159.9349,95931.0
2015-08-12 09:30:00,207.54,208.42,206.75,208.35,88093.0,158.848,159.5216,158.2434,159.468,88093.0
2015-08-12 10:00:00,208.41,208.41,207.0,207.4,44121.0,159.5139,159.5139,158.4347,158.7409,44121.0
2015-08-12 10:30:00,207.32,207.86,207.15,207.16,46487.0,158.6796,159.0929,158.5495,158.5572,46487.0
2015-08-12 11:00:00,207.27,208.09,207.27,207.85,55974.0,158.6414,159.269,158.6414,159.0853,55974.0
2015-08-12 11:30:00,207.85,207.89,207.0,207.09,35817.0,159.0853,159.1159,158.4347,158.5036,35817.0
2015-08-12 12:00:00,207.0,207.6,206.86,207.57,38901.0,158.4347,158.8939,158.3276,158.871,38901.0
2015-08-12 12:30:00,207.66,208.02,207.43,207.5,28000.0,158.9399,159.2154,158.7638,158.8174,28000.0
2015-08-12 13:00:00,207.5,208.12,207.5,207.77,27187.0,158.8174,159.2919,158.8174,159.0241,27187.0
2015-08-12 13:30:00,207.76,208.58,207.63,208.45,23738.0,159.0164,159.644,158.9169,159.5445,23738.0
2015-08-12 14:00:00,208.44,209.13,207.74,207.89,42797.0,159.5369,160.065,159.0011,159.1159,42797.0
2015-08-12 14:30:00,207.94,208.56,207.87,208.55,32772.0,159.1542,159.6287,159.1006,159.6211,32772.0
2015-08-12 15:00:00,208.54,209.32,208.42,209.27,32294.0,159.6134,160.2104,159.5216,160.1721,32294.0
2015-08-12 15:30:00,209.26,209.28,208.66,208.81,90328.0,160.1645,160.1798,159.7053,159.8201,90328.0
2015-08-13 09:30:00,208.73,209.44,208.69,208.93,35542.0,159.7588,160.3023,159.7282,159.9119,35542.0
2015-08-13 10:00:00,208.86,210.02,208.73,209.92,67331.0,159.8583,160.7462,159.7588,160.6696,67331.0
2015-08-13 10:30:00,209.94,210.14,209.65,209.8,56858.0,160.6849,160.838,160.463,160.5778,56858.0
2015-08-13 11:00:00,209.87,209.93,209.23,209.54,39460.0,160.6314,160.6773,160.1415,160.3788,39460.0
2015-08-13 11:30:00,209.54,209.95,209.37,209.81,45283.0,160.3788,160.6926,160.2487,160.5854,45283.0
2015-08-13 12:00:00,209.8,209.88,209.61,209.8,62781.0,160.5778,160.639,160.4324,160.5778,62781.0
2015-08-13 12:30:00,209.83,210.0,209.58,209.99,65905.0,160.6008,160.7309,160.4094,160.7232,65905.0
2015-08-13 13:00:00,209.99,210.43,209.97,210.23,58244.0,160.7232,161.06,160.7079,160.9069,58244.0
2015-08-13 13:30:00,210.25,210.28,209.85,210.15,24049.0,160.9222,160.9452,160.6161,160.8457,24049.0
2015-08-13 14:00:00,210.16,210.38,210.07,210.28,54660.0,160.8533,161.0217,160.7844,160.9452,54660.0
2015-08-13 14:30:00,210.26,210.65,210.26,210.63,63830.0,160.9299,161.2284,160.9299,161.2131,63830.0
2015-08-13 15:00:00,210.62,210.71,210.04,210.12,44849.0,161.2054,161.2743,160.7615,160.8227,44849.0
2015-08-13 15:30:00,210.14,210.16,209.64,209.83,104737.0,160.838,160.8533,160.4553,160.6008,104737.0
2015-08-14 09:30:00,209.75,210.47,209.33,210.36,78374.0,160.5395,161.0906,160.2181,161.0064,78374.0
2015-08-14 10:00:00,210.35,211.46,210.35,210.74,73094.0,160.9988,161.8483,160.9988,161.2973,73094.0
2015-08-14 10:30:00,210.63,211.14,210.63,211.07,33526.0,161.2131,161.6034,161.2131,161.5498,33526.0
2015-08-14 11:00:00,211.06,211.25,210.35,210.71,29136.0,161.5422,161.6876,160.9988,161.2743,29136.0
2015-08-14 11:30:00,210.71,211.46,210.68,211.4,23700.0,161.2743,161.8483,161.2513,161.8024,23700.0
2015-08-14 12:00:00,211.43,211.44,211.05,211.42,23298.0,161.8254,161.833,161.5345,161.8177,23298.0
2015-08-14 12:30:00,211.38,211.6,211.23,211.41,27297.0,161.7871,161.9555,161.6723,161.8101,27297.0
2015-08-14 13:00:00,211.38,211.81,211.32,211.77,25864.0,161.7871,162.1162,161.7412,162.0856,25864.0
2015-08-14 13:30:00,211.78,211.92,211.59,211.71,37754.0,162.0933,162.2004,161.9478,162.0397,37754.0
2015-08-14 14:00:00,211.7,211.75,211.63,211.65,32517.0,162.032,162.0703,161.9784,161.9938,32517.0
2015-08-14 14:30:00,211.65,211.86,211.54,211.85,31661.0,161.9938,162.1545,161.9096,162.1468,31661.0
2015-08-14 15:00:00,211.83,212.08,211.8,211.87,72789.0,162.1315,162.3229,162.1086,162.1621,72789.0
2015-08-14 15:30:00,211.85,212.03,211.75,211.97,142347.0,162.1468,162.2846,162.0703,162.2387,142347.0
2015-08-17 09:30:00,210.88,211.82,210.77,211.0,67134.0,161.4044,162.1239,161.3202,161.4963,67134.0
2015-08-17 10:00:00,211.0,212.35,210.9,212.17,34831.0,161.4963,162.5295,161.4197,162.3918,34831.0
2015-08-17 10:30:00,212.17,212.34,211.92,212.31,31079.0,162.3918,162.5219,162.2004,162.4989,31079.0
2015-08-17 11:00:00,212.31,212.9,212.13,212.79,38152.0,162.4989,162.9505,162.3611,162.8663,38152.0
2015-08-17 11:30:00,212.71,212.93,212.14,212.54,30896.0,162.8051,162.9734,162.3688,162.6749,30896.0
2015-08-17 12:00:00,212.5,212.63,212.28,212.4,29995.0,162.6443,162.7438,162.4759,162.5678,29995.0
2015-08-17 12:30:00,212.52,212.85,212.41,212.84,20969.0,162.6596,162.9122,162.5754,162.9046,20969.0
2015-08-17 13:00:00,212.81,212.98,212.75,212.98,22580.0,162.8816,163.0117,162.8357,163.0117,22580.0
2015-08-17 13:30:00,212.95,212.97,212.73,212.83,21473.0,162.9888,163.0041,162.8204,162.8969,21473.0
2015-08-17 14:00:00,212.75,213.05,212.67,212.98,36000.0,162.8357,163.0653,162.7744,163.0117,36000.0
2015-08-17 14:30:00,213.01,213.04,212.81,212.87,36047.0,163.0347,163.0576,162.8816,162.9275,36047.0
2015-08-17 15:00:00,212.88,212.98,212.75,212.84,30947.0,162.9352,163.0117,162.8357,162.9046,30947.0
2015-08-17 15:30:00,212.86,213.12,212.78,213.04,73353.0,162.9199,163.1189,162.8586,163.0576,73353.0
2015-08-18 09:30:00,212.36,213.26,212.14,212.7,60708.0,162.5372,163.226,162.3688,162.7974,60708.0
2015-08-18 10:00:00,212.7,213.23,212.59,212.92,33464.0,162.7974,163.2031,162.7132,162.9658,33464.0
2015-08-18 10:30:00,212.91,213.14,212.79,213.11,30082.0,162.9581,163.1342,162.8663,163.1112,30082.0
2015-08-18 11:00:00,213.12,213.12,212.74,212.89,39406.0,163.1189,163.1189,162.828,162.9428,39406.0
2015-08-18 11:30:00,212.85,213.0,212.78,213.0,30274.0,162.9122,163.027,162.8586,163.027,30274.0
2015-08-18 12:00:00,213.0,213.34,212.99,213.33,19729.0,163.027,163.2873,163.0194,163.2796,19729.0
2015-08-18 12:30:00,213.29,213.33,212.92,213.04,26176.0,163.249,163.2796,162.9658,163.0576,26176.0
2015-08-18 13:00:00,212.89,213.23,212.86,213.22,15612.0,162.9428,163.2031,162.9199,163.1954,15612.0
2015-08-18 13:30:00,213.2,213.22,212.97,213.09,17549.0,163.1801,163.1954,163.0041,163.0959,17549.0
2015-08-18 14:00:00,213.13,213.16,212.96,213.12,38263.0,163.1265,163.1495,162.9964,163.1189,38263.0
2015-08-18 14:30:00,213.14,213.16,212.58,212.61,36751.0,163.1342,163.1495,162.7056,162.7285,36751.0
2015-08-18 15:00:00,212.6,212.73,212.49,212.58,61254.0,162.7209,162.8204,162.6367,162.7056,61254.0
2015-08-18 15:30:00,212.6,212.93,212.51,212.71,105858.0,162.7209,162.9734,162.652,162.8051,105858.0
2015-08-19 09:30:00,211.96,212.38,210.68,211.06,147442.0,162.231,162.5525,161.2513,161.5422,147442.0
2015-08-19 10:00:00,211.06,211.94,210.76,211.46,65442.0,161.5422,162.2157,161.3126,161.8483,65442.0
2015-08-19 10:30:00,211.42,211.47,210.68,210.76,125046.0,161.8177,161.856,161.2513,161.3126,125046.0
2015-08-19 11:00:00,210.79,211.12,210.67,210.72,42123.0,161.3355,161.5881,161.2437,161.2819,42123.0
2015-08-19 11:30:00,210.71,211.21,210.67,211.21,25452.0,161.2743,161.657,161.2437,161.657,25452.0
2015-08-19 12:00:00,211.16,211.29,210.92,211.14,31292.0,161.6187,161.7182,161.435,161.6034,31292.0
2015-08-19 12:30:00,211.2,211.64,211.2,211.42,61829.0,161.6493,161.9861,161.6493,161.8177,61829.0
2015-08-19 13:00:00,211.47,211.69,211.3,211.3,37815.0,161.856,162.0244,161.7259,161.7259,37815.0
2015-08-19 13:30:00,211.22,212.04,211.22,211.65,61895.0,161.6646,162.2923,161.6646,161.9938,61895.0
2015-08-19 14:00:00,211.58,212.91,211.57,212.02,89349.0,161.9402,162.9581,161.9325,162.2769,89349.0
2015-08-19 14:30:00,212.09,212.09,211.1,211.21,74770.0,162.3305,162.3305,161.5728,161.657,74770.0
2015-08-19 15:00:00,211.2,211.83,210.99,211.78,71095.0,161.6493,162.1315,161.4886,162.0933,71095.0
2015-08-19 15:30:00,211.8,211.92,211.28,211.3,149901.0,162.1086,162.2004,161.7106,161.7259,149901.0
2015-08-20 09:30:00,210.98,211.46,210.11,210.85,101284.0,161.4809,161.8483,160.8151,161.3814,101284.0
2015-08-20 10:00:00,210.86,211.18,210.44,210.87,53022.0,161.3891,161.634,161.0676,161.3968,53022.0
2015-08-20 10:30:00,210.82,211.39,210.69,210.69,58340.0,161.3585,161.7948,161.259,161.259,58340.0
2015-08-20 11:00:00,210.79,211.5,210.51,210.89,141335.0,161.3355,161.8789,161.1212,161.4121,141335.0
2015-08-20 11:30:00,210.87,210.94,209.84,210.67,155028.0,161.3968,161.4503,160.6084,161.2437,155028.0
2015-08-20 12:00:00,210.74,210.81,209.4,209.68,51708.0,161.2973,161.3508,160.2716,160.4859,51708.0
2015-08-20 12:30:00,209.69,210.11,209.35,209.57,29636.0,160.4936,160.8151,160.2334,160.4018,29636.0
2015-08-20 13:00:00,209.54,210.55,209.35,210.54,32727.0,160.3788,161.1518,160.2334,161.1442,32727.0
2015-08-20 13:30:00,210.43,211.0,210.05,210.99,25782.0,161.06,161.4963,160.7691,161.4886,25782.0
2015-08-20 14:00:00,210.96,210.96,210.34,210.5,46119.0,161.4656,161.4656,160.9911,161.1136,46119.0
2015-08-20 14:30:00,210.52,210.57,209.52,209.55,44743.0,161.1289,161.1671,160.3635,160.3864,44743.0
2015-08-20 15:00:00,209.5,210.23,209.48,210.12,59354.0,160.3482,160.9069,160.3329,160.8227,59354.0
2015-08-20 15:30:00,210.12,210.36,209.17,209.21,161890.0,160.8227,161.0064,160.0956,160.1262,161890.0
2015-08-21 09:30:00,208.56,208.84,206.45,207.06,239228.0,159.6287,159.843,158.0138,158.4806,239228.0
2015-08-21 10:00:00,206.99,207.87,206.88,207.42,73366.0,158.4271,159.1006,158.3429,158.7562,73366.0
2015-08-21 10:30:00,207.42,207.56,206.18,206.41,66446.0,158.7562,158.8633,157.8071,157.9831,66446.0
2015-08-21 11:00:00,206.46,206.6,205.64,206.11,57278.0,158.0214,158.1286,157.3938,157.7535,57278.0
2015-08-21 11:30:00,206.11,206.91,205.31,206.83,63363.0,157.7535,158.3658,157.1412,158.3046,63363.0
2015-08-21 12:00:00,206.75,207.28,206.55,206.55,59557.0,158.2434,158.649,158.0903,158.0903,59557.0
2015-08-21 12:30:00,206.55,206.76,205.7,205.7,51856.0,158.0903,158.251,157.4397,157.4397,51856.0
2015-08-21 13:00:00,205.6,206.78,205.37,206.78,68577.0,157.3632,158.2663,157.1871,158.2663,68577.0
2015-08-21 13:30:00,206.77,207.27,206.4,207.22,63418.0,158.2587,158.6414,157.9755,158.6031,63418.0
2015-08-21 14:00:00,207.19,207.6,206.9,207.05,40804.0,158.5801,158.8939,158.3582,158.473,40804.0
2015-08-21 14:30:00,207.13,207.37,205.74,206.34,101961.0,158.5342,158.7179,157.4703,157.9296,101961.0
2015-08-21 15:00:00,206.38,206.56,205.57,205.89,172487.0,157.9602,158.0979,157.3402,157.5851,172487.0
2015-08-21 15:30:00,205.87,205.88,204.57,204.76,305950.0,157.5698,157.5775,156.5748,156.7203,305950.0
2015-08-24 09:30:00,190.01,198.87,181.91,194.95,558050.0,145.4308,152.2121,139.2312,149.2118,558050.0
2015-08-24 10:00:00,194.95,200.04,194.03,198.01,250677.0,149.2118,153.1076,148.5077,151.5539,250677.0
2015-08-24 10:30:00,198.0,200.37,196.49,198.53,218019.0,151.5462,153.3602,150.3905,151.9519,218019.0
2015-08-24 11:00:00,198.53,200.02,197.49,197.57,183493.0,151.9519,153.0923,151.1559,151.2171,183493.0
2015-08-24 11:30:00,197.61,202.58,197.36,201.38,170675.0,151.2477,155.0517,151.0564,154.1332,170675.0
2015-08-24 12:00:00,201.39,203.27,200.37,203.09,98288.0,154.1409,155.5798,153.3602,155.4421,98288.0
2015-08-24 12:30:00,203.1,203.1,201.54,202.05,117307.0,155.4497,155.4497,154.2557,154.6461,117307.0
2015-08-24 13:00:00,202.07,202.63,201.31,201.73,75126.0,154.6614,155.09,154.0797,154.4011,75126.0
2015-08-24 13:30:00,201.68,201.73,199.86,199.95,101323.0,154.3629,154.4011,152.9699,153.0387,101323.0
2015-08-24 14:00:00,199.97,200.24,198.8,199.37,114944.0,153.0541,153.2607,152.1586,152.5948,114944.0
2015-08-24 14:30:00,199.28,200.07,196.2,196.3,154887.0,152.5259,153.1306,150.1686,150.2451,154887.0
2015-08-24 15:00:00,196.21,197.4,195.89,196.56,207419.0,150.1762,151.087,149.9313,150.4441,207419.0
2015-08-24 15:30:00,196.51,200.46,195.98,197.45,268866.0,150.4058,153.4291,150.0002,151.1253,268866.0
2015-08-25 09:30:00,205.5,205.51,200.61,202.6,268734.0,157.2866,157.2943,153.5439,155.067,268734.0
2015-08-25 10:00:00,202.85,202.85,201.4,201.76,88866.0,155.2584,155.2584,154.1486,154.4241,88866.0
2015-08-25 10:30:00,201.82,201.82,200.81,201.47,58145.0,154.47,154.47,153.697,154.2021,58145.0
2015-08-25 11:00:00,201.53,203.53,201.52,203.16,62293.0,154.2481,155.7788,154.2404,155.4956,62293.0
2015-08-25 11:30:00,203.05,203.62,202.22,203.08,73390.0,155.4114,155.8477,154.7762,155.4344,73390.0
2015-08-25 12:00:00,202.96,203.64,202.95,203.13,57059.0,155.3426,155.863,155.3349,155.4727,57059.0
2015-08-25 12:30:00,203.03,203.44,202.83,203.11,57538.0,155.3961,155.7099,155.2431,155.4574,57538.0
2015-08-25 13:00:00,203.12,203.12,201.0,201.03,55009.0,155.465,155.465,153.8424,153.8654,55009.0
2015-08-25 13:30:00,201.02,202.01,200.92,201.93,75162.0,153.8577,154.6154,153.7812,154.5542,75162.0
2015-08-25 14:00:00,201.92,202.18,201.23,201.94,71211.0,154.5466,154.7456,154.0184,154.5619,71211.0
2015-08-25 14:30:00,201.88,203.13,201.62,202.71,77080.0,154.5159,155.4727,154.3169,155.1512,77080.0
2015-08-25 15:00:00,202.73,202.93,200.13,200.28,132062.0,155.1665,155.3196,153.1765,153.2913,132062.0
2015-08-25 15:30:00,200.25,200.37,198.55,199.25,418822.0,153.2684,153.3602,151.9672,152.503,418822.0
2015-08-26 09:30:00,200.81,203.23,199.56,201.02,161360.0,153.697,155.5492,152.7402,153.8577,161360.0
2015-08-26 10:00:00,200.75,201.84,199.37,200.86,126291.0,153.6511,154.4853,152.5948,153.7352,126291.0
2015-08-26 10:30:00,200.97,201.77,200.1,200.75,137418.0,153.8194,154.4317,153.1536,153.6511,137418.0
2015-08-26 11:00:00,200.58,200.62,199.27,199.37,87235.0,153.5209,153.5516,152.5183,152.5948,87235.0
2015-08-26 11:30:00,199.33,199.64,197.81,197.85,200238.0,152.5642,152.8015,151.4008,151.4314,200238.0
2015-08-26 12:00:00,197.92,198.07,197.17,197.48,70916.0,151.485,151.5998,150.911,151.1482,70916.0
2015-08-26 12:30:00,197.45,198.87,196.85,198.81,64402.0,151.1253,152.2121,150.6661,152.1662,64402.0
2015-08-26 13:00:00,198.75,199.39,198.21,199.36,110855.0,152.1203,152.6101,151.707,152.5872,110855.0
2015-08-26 13:30:00,199.36,199.53,198.56,199.39,164946.0,152.5872,152.7173,151.9749,152.6101,164946.0
2015-08-26 14:00:00,199.51,199.51,197.42,198.07,139574.0,152.702,152.702,151.1023,151.5998,139574.0
2015-08-26 14:30:00,198.07,199.81,198.04,199.35,352125.0,151.5998,152.9316,151.5769,152.5795,352125.0
2015-08-26 15:00:00,199.25,202.0,198.96,201.38,203740.0,152.503,154.6078,152.281,154.1332,203740.0
2015-08-26 15:30:00,201.42,202.5,201.16,202.22,233565.0,154.1639,154.9905,153.9649,154.7762,233565.0
2015-08-27 09:30:00,203.92,204.79,202.91,203.66,123644.0,156.0773,156.7432,155.3043,155.8783,123644.0
2015-08-27 10:00:00,203.6,204.75,203.51,204.35,87932.0,155.8324,156.7126,155.7635,156.4064,87932.0
2015-08-27 10:30:00,204.34,205.64,203.87,205.35,107090.0,156.3988,157.3938,156.0391,157.1718,107090.0
2015-08-27 11:00:00,205.31,205.74,204.78,204.87,60265.0,157.1412,157.4703,156.7356,156.8044,60265.0
2015-08-27 11:30:00,205.06,205.49,204.56,205.39,33680.0,156.9499,157.279,156.5672,157.2024,33680.0
2015-08-27 12:00:00,205.58,206.1,205.46,206.01,32771.0,157.3479,157.7459,157.256,157.677,32771.0
2015-08-27 12:30:00,205.98,206.68,205.89,206.54,105825.0,157.654,158.1898,157.5851,158.0826,105825.0
2015-08-27 13:00:00,206.61,206.94,206.32,206.46,44878.0,158.1362,158.3888,157.9143,158.0214,44878.0
2015-08-27 13:30:00,206.47,206.62,205.56,206.43,63383.0,158.0291,158.1439,157.3326,157.9984,63383.0
2015-08-27 14:00:00,206.39,206.41,205.08,205.16,65787.0,157.9678,157.9831,156.9652,157.0264,65787.0
2015-08-27 14:30:00,205.25,205.86,203.68,203.68,98266.0,157.0953,157.5622,155.8936,155.8936,98266.0
2015-08-27 15:00:00,203.86,204.91,203.0,204.91,87929.0,156.0314,156.8351,155.3732,156.8351,87929.0
2015-08-27 15:30:00,204.83,205.82,204.27,205.67,236022.0,156.7738,157.5316,156.3452,157.4168,236022.0
2015-08-28 09:30:00,203.63,204.48,202.83,203.88,121722.0,157.0019,157.6573,156.3851,157.1947,121722.0
2015-08-28 10:00:00,203.64,203.89,202.35,202.89,61109.0,157.0096,157.2024,156.015,156.4314,61109.0
2015-08-28 10:30:00,203.01,203.22,201.38,201.58,77168.0,156.5239,156.6858,155.2671,155.4213,77168.0
2015-08-28 11:00:00,201.63,203.7,201.56,203.49,57946.0,155.4599,157.0559,155.4059,156.894,57946.0
2015-08-28 11:30:00,203.53,203.86,202.52,202.75,41223.0,156.9248,157.1793,156.1461,156.3234,41223.0
2015-08-28 12:00:00,202.82,203.21,202.55,202.98,31101.0,156.3774,156.6781,156.1692,156.5008,31101.0
2015-08-28 12:30:00,203.15,203.46,202.81,203.25,43998.0,156.6318,156.8709,156.3697,156.7089,43998.0
2015-08-28 13:00:00,203.19,203.19,202.5,202.83,45551.0,156.6627,156.6627,156.1307,156.3851,45551.0
2015-08-28 13:30:00,202.75,203.75,202.65,203.59,43876.0,156.3234,157.0944,156.2463,156.9711,43876.0
2015-08-28 14:00:00,203.66,204.2,203.48,203.92,43489.0,157.0251,157.4414,156.8863,157.2255,43489.0
2015-08-28 14:30:00,203.98,204.4,203.5,204.2,42548.0,157.2718,157.5956,156.9017,157.4414,42548.0
2015-08-28 15:00:00,204.11,204.23,203.34,203.76,61782.0,157.372,157.4645,156.7783,157.1022,61782.0
2015-08-28 15:30:00,203.7,204.01,202.8,203.84,207076.0,157.0559,157.2949,156.362,157.1638,207076.0
2015-08-31 09:30:00,203.21,203.24,202.2,202.53,75139.0,156.6781,156.7012,155.8994,156.1538,75139.0
2015-08-31 10:00:00,202.59,203.12,201.9,202.96,42209.0,156.2001,156.6087,155.6681,156.4853,42209.0
2015-08-31 10:30:00,203.06,203.06,202.4,202.43,31068.0,156.5624,156.5624,156.0536,156.0767,31068.0
2015-08-31 11:00:00,202.48,202.5,201.71,202.14,38650.0,156.1153,156.1307,155.5216,155.8531,38650.0
2015-08-31 11:30:00,202.14,203.11,201.94,202.45,39330.0,155.8531,156.601,155.6989,156.0921,39330.0
2015-08-31 12:00:00,202.45,202.88,202.27,202.81,45877.0,156.0921,156.4237,155.9533,156.3697,45877.0
2015-08-31 12:30:00,202.83,202.86,202.42,202.42,18883.0,156.3851,156.4082,156.069,156.069,18883.0
2015-08-31 13:00:00,202.48,202.65,202.28,202.47,24180.0,156.1153,156.2463,155.9611,156.1075,24180.0
2015-08-31 13:30:00,202.42,202.5,201.95,202.06,24563.0,156.069,156.1307,155.7066,155.7914,24563.0
2015-08-31 14:00:00,202.04,202.43,201.63,201.89,40319.0,155.776,156.0767,155.4599,155.6604,40319.0
2015-08-31 14:30:00,201.86,202.15,201.08,201.32,62025.0,155.6372,155.8608,155.0358,155.2209,62025.0
2015-08-31 15:00:00,201.39,201.97,201.35,201.59,59510.0,155.2748,155.722,155.244,155.4291,59510.0
2015-08-31 15:30:00,201.53,202.15,201.11,201.19,136372.0,155.3828,155.8608,155.059,155.1206,136372.0
2015-09-01 09:30:00,197.87,199.24,197.01,198.9,167113.0,152.5609,153.6172,151.8978,153.355,167113.0
2015-09-01 10:00:00,199.06,199.42,198.08,199.34,77806.0,153.4784,153.7559,152.7228,153.6943,77806.0
2015-09-01 10:30:00,199.3,199.59,198.02,198.56,73948.0,153.6634,153.887,152.6765,153.0929,73948.0
2015-09-01 11:00:00,198.63,199.03,198.06,198.46,92962.0,153.1468,153.4553,152.7074,153.0158,92962.0
2015-09-01 11:30:00,198.45,199.37,198.44,198.92,40514.0,153.0081,153.7174,153.0004,153.3704,40514.0
2015-09-01 12:00:00,198.8,199.18,198.24,198.32,34694.0,153.2779,153.5709,152.8461,152.9078,34694.0
2015-09-01 12:30:00,198.28,198.48,197.7,198.05,54452.0,152.877,153.0312,152.4298,152.6997,54452.0
2015-09-01 13:00:00,198.01,198.69,197.71,198.43,37397.0,152.6688,153.1931,152.4375,152.9926,37397.0
2015-09-01 13:30:00,198.41,198.87,198.22,198.68,51476.0,152.9772,153.3319,152.8307,153.1854,51476.0
2015-09-01 14:00:00,198.63,198.66,197.73,198.17,49340.0,153.1468,153.17,152.4529,152.7922,49340.0
2015-09-01 14:30:00,198.09,199.07,198.09,198.26,59803.0,152.7305,153.4861,152.7305,152.8616,59803.0
2015-09-01 15:00:00,198.27,198.59,197.73,197.79,82092.0,152.8693,153.116,152.4529,152.4992,82092.0
2015-09-01 15:30:00,197.74,198.28,197.05,197.67,257989.0,152.4606,152.877,151.9286,152.4067,257989.0
2015-09-02 09:30:00,199.69,201.82,199.28,200.94,135998.0,153.9641,155.6064,153.648,154.9279,135998.0
2015-09-02 10:00:00,200.97,201.62,200.41,200.52,66531.0,154.951,155.4522,154.5193,154.6041,66531.0
2015-09-02 10:30:00,200.51,201.68,200.38,201.35,136140.0,154.5964,155.4984,154.4961,155.244,136140.0
2015-09-02 11:00:00,201.35,202.18,200.88,202.18,55947.0,155.244,155.884,154.8816,155.884,55947.0
2015-09-02 11:30:00,202.16,202.17,201.27,201.62,92917.0,155.8685,155.8762,155.1823,155.4522,92917.0
2015-09-02 12:00:00,201.59,202.01,201.18,201.91,39508.0,155.4291,155.7529,155.1129,155.6758,39508.0
2015-09-02 12:30:00,201.96,203.08,201.9,203.03,71480.0,155.7143,156.5779,155.6681,156.5393,71480.0
2015-09-02 13:00:00,202.98,203.35,202.74,203.35,56015.0,156.5008,156.786,156.3157,156.786,56015.0
2015-09-02 13:30:00,203.25,203.26,202.57,202.8,62237.0,156.7089,156.7166,156.1846,156.362,62237.0
2015-09-02 14:00:00,202.88,203.36,202.65,202.75,45225.0,156.4237,156.7937,156.2463,156.3234,45225.0
2015-09-02 14:30:00,202.82,202.89,201.97,202.57,62221.0,156.3774,156.4314,155.722,156.1846,62221.0
2015-09-02 15:00:00,202.52,202.8,202.04,202.58,59222.0,156.1461,156.362,155.776,156.1924,59222.0
2015-09-02 15:30:00,202.55,204.12,202.42,204.08,187077.0,156.1692,157.3797,156.069,157.3489,187077.0
2015-09-03 09:30:00,204.69,206.2,204.32,205.5,78584.0,157.8192,158.9834,157.5339,158.4437,78584.0
2015-09-03 10:00:00,205.51,206.12,204.88,205.93,55981.0,158.4514,158.9218,157.9657,158.7753,55981.0
2015-09-03 10:30:00,205.93,206.3,205.62,206.26,41492.0,158.7753,159.0605,158.5362,159.0297,41492.0
2015-09-03 11:00:00,206.31,206.46,205.85,205.98,48842.0,159.0682,159.1839,158.7136,158.8138,48842.0
2015-09-03 11:30:00,205.99,206.0,205.53,205.84,29256.0,158.8215,158.8292,158.4669,158.7059,29256.0
2015-09-03 12:00:00,205.79,205.98,205.51,205.78,27726.0,158.6673,158.8138,158.4514,158.6596,27726.0
2015-09-03 12:30:00,205.75,205.82,205.45,205.56,62497.0,158.6365,158.6904,158.4052,158.49,62497.0
2015-09-03 13:00:00,205.62,205.69,205.05,205.5,80347.0,158.5362,158.5902,158.0968,158.4437,80347.0
2015-09-03 13:30:00,205.57,205.69,204.7,204.76,54887.0,158.4977,158.5902,157.8269,157.8732,54887.0
2015-09-03 14:00:00,204.78,204.94,204.35,204.94,47841.0,157.8886,158.012,157.5571,158.012,47841.0
2015-09-03 14:30:00,204.83,205.64,204.78,205.28,47191.0,157.9271,158.5517,157.8886,158.2741,47191.0
2015-09-03 15:00:00,205.2,205.66,205.0,205.17,95589.0,158.2124,158.5671,158.0582,158.1893,95589.0
2015-09-03 15:30:00,205.14,205.75,204.42,205.15,260788.0,158.1662,158.6365,157.611,158.1739,260788.0
2015-09-04 09:30:00,203.54,204.26,202.29,203.85,134327.0,156.9325,157.4877,155.9688,157.1715,134327.0
2015-09-04 10:00:00,203.74,204.34,203.5,204.1,65478.0,157.0867,157.5493,156.9017,157.3643,65478.0
2015-09-04 10:30:00,204.0,204.28,203.5,203.7,46811.0,157.2872,157.5031,156.9017,157.0559,46811.0
2015-09-04 11:00:00,203.77,203.82,203.11,203.28,41646.0,157.1099,157.1484,156.601,156.7321,41646.0
2015-09-04 11:30:00,203.26,203.5,202.75,203.31,36112.0,156.7166,156.9017,156.3234,156.7552,36112.0
2015-09-04 12:00:00,203.31,203.31,202.2,202.23,29367.0,156.7552,156.7552,155.8994,155.9225,29367.0
2015-09-04 12:30:00,202.23,202.95,202.1,202.5,70540.0,155.9225,156.4776,155.8223,156.1307,70540.0
2015-09-04 13:00:00,202.45,202.45,201.52,201.68,32259.0,156.0921,156.0921,155.3751,155.4984,32259.0
2015-09-04 13:30:00,201.67,202.11,201.55,201.97,32380.0,155.4907,155.83,155.3982,155.722,32380.0
2015-09-04 14:00:00,201.99,202.03,201.41,201.81,32456.0,155.7375,155.7683,155.2903,155.5987,32456.0
2015-09-04 14:30:00,201.74,202.62,201.63,202.61,60683.0,155.5447,156.2232,155.4599,156.2155,60683.0
2015-09-04 15:00:00,202.63,202.82,202.11,202.41,64791.0,156.2309,156.3774,155.83,156.0613,64791.0
2015-09-04 15:30:00,202.42,203.74,202.28,202.62,179917.0,156.069,157.0867,155.9611,156.2232,179917.0
2015-09-08 09:30:00,204.18,206.9,204.0,206.76,120874.0,157.426,159.5231,157.2872,159.4152,120874.0
2015-09-08 10:00:00,206.84,206.89,205.51,205.9,75248.0,159.4769,159.5154,158.4514,158.7521,75248.0
2015-09-08 10:30:00,205.92,206.22,205.22,205.64,56225.0,158.7675,158.9989,158.2278,158.5517,56225.0
2015-09-08 11:00:00,205.68,205.85,205.33,205.65,31637.0,158.5825,158.7136,158.3127,158.5594,31637.0
2015-09-08 11:30:00,205.68,205.73,205.04,205.17,44569.0,158.5825,158.6211,158.0891,158.1893,44569.0
2015-09-08 12:00:00,205.19,205.81,205.05,205.48,44722.0,158.2047,158.6827,158.0968,158.4283,44722.0
2015-09-08 12:30:00,205.55,205.78,205.43,205.68,61491.0,158.4823,158.6596,158.3898,158.5825,61491.0
2015-09-08 13:00:00,205.72,205.72,205.11,205.19,41528.0,158.6133,158.6133,158.143,158.2047,41528.0
2015-09-08 13:30:00,205.16,206.16,205.13,206.08,43454.0,158.1816,158.9526,158.1584,158.8909,43454.0
2015-09-08 14:00:00,206.19,206.48,206.13,206.41,46698.0,158.9757,159.1993,158.9295,159.1453,46698.0
2015-09-08 14:30:00,206.48,206.91,206.3,206.66,50195.0,159.1993,159.5309,159.0605,159.3381,50195.0
2015-09-08 15:00:00,206.6,206.77,206.21,206.7,76550.0,159.2918,159.4229,158.9911,159.3689,76550.0
2015-09-08 15:30:00,206.65,207.29,206.55,207.01,247313.0,159.3304,159.8238,159.2533,159.608,247313.0
2015-09-09 09:30:00,209.0,209.24,207.88,208.62,68986.0,161.1423,161.3273,160.2787,160.8493,68986.0
2015-09-09 10:00:00,208.57,208.75,207.57,207.96,38532.0,160.8107,160.9495,160.0397,160.3404,38532.0
2015-09-09 10:30:00,207.98,208.08,207.23,207.45,30270.0,160.3558,160.4329,159.7776,159.9472,30270.0
2015-09-09 11:00:00,207.53,207.98,207.25,207.75,24533.0,160.0089,160.3558,159.793,160.1785,24533.0
2015-09-09 11:30:00,207.73,207.97,207.49,207.83,30272.0,160.1631,160.3481,159.978,160.2402,30272.0
2015-09-09 12:00:00,207.83,208.36,207.83,208.03,22632.0,160.2402,160.6488,160.2402,160.3944,22632.0
2015-09-09 12:30:00,208.12,208.55,208.01,208.22,26974.0,160.4638,160.7953,160.379,160.5409,26974.0
2015-09-09 13:00:00,208.18,208.49,207.79,207.9,29988.0,160.51,160.7491,160.2093,160.2942,29988.0
2015-09-09 13:30:00,207.79,207.83,206.71,206.94,46972.0,160.2093,160.2402,159.3767,159.554,46972.0
2015-09-09 14:00:00,206.98,207.29,206.53,206.72,45274.0,159.5848,159.8238,159.2379,159.3844,45274.0
2015-09-09 14:30:00,206.67,206.76,206.12,206.38,22021.0,159.3458,159.4152,158.9218,159.1222,22021.0
2015-09-09 15:00:00,206.42,206.94,206.04,206.21,38441.0,159.1531,159.554,158.8601,158.9911,38441.0
2015-09-09 15:30:00,206.13,206.13,204.52,204.7,220981.0,158.9295,158.9295,157.6881,157.8269,220981.0
2015-09-10 09:30:00,203.71,205.45,203.71,204.78,83209.0,157.0636,158.4052,157.0636,157.8886,83209.0
2015-09-10 10:00:00,204.78,205.3,204.5,205.07,85671.0,157.8886,158.2895,157.6727,158.1122,85671.0
2015-09-10 10:30:00,205.19,206.4,205.18,206.31,53588.0,158.2047,159.1376,158.197,159.0682,53588.0
2015-09-10 11:00:00,206.25,206.5,205.4,205.81,58179.0,159.022,159.2147,158.3666,158.6827,58179.0
2015-09-10 11:30:00,205.95,206.33,205.69,206.18,35678.0,158.7907,159.0837,158.5902,158.968,35678.0
2015-09-10 12:00:00,206.18,206.87,205.86,205.86,47012.0,158.968,159.5,158.7213,158.7213,47012.0
2015-09-10 12:30:00,205.89,206.47,205.88,206.2,59682.0,158.7444,159.1916,158.7367,158.9834,59682.0
2015-09-10 13:00:00,206.23,206.72,206.05,206.66,63273.0,159.0066,159.3844,158.8678,159.3381,63273.0
2015-09-10 13:30:00,206.61,207.19,206.53,207.03,166254.0,159.2996,159.7467,159.2379,159.6234,166254.0
2015-09-10 14:00:00,207.08,207.29,206.66,206.83,64034.0,159.6619,159.8238,159.3381,159.4692,64034.0
2015-09-10 14:30:00,206.87,207.0,205.9,205.95,59665.0,159.5,159.6002,158.7521,158.7907,59665.0
2015-09-10 15:00:00,205.89,206.43,205.71,205.91,91194.0,158.7444,159.1608,158.6056,158.7598,91194.0
2015-09-10 15:30:00,205.91,206.29,205.63,206.2,211440.0,158.7598,159.0528,158.544,158.9834,211440.0
2015-09-11 09:30:00,205.81,206.27,205.33,205.94,106211.0,158.6827,159.0374,158.3127,158.783,106211.0
2015-09-11 10:00:00,205.98,206.41,205.64,206.13,79428.0,158.8138,159.1453,158.5517,158.9295,79428.0
2015-09-11 10:30:00,206.12,206.46,206.04,206.17,81383.0,158.9218,159.1839,158.8601,158.9603,81383.0
2015-09-11 11:00:00,206.19,206.51,205.93,206.51,38179.0,158.9757,159.2224,158.7753,159.2224,38179.0
2015-09-11 11:30:00,206.54,206.56,206.09,206.3,41195.0,159.2456,159.261,158.8986,159.0605,41195.0
2015-09-11 12:00:00,206.3,206.68,206.19,206.59,30291.0,159.0605,159.3535,158.9757,159.2841,30291.0
2015-09-11 12:30:00,206.59,206.68,206.21,206.5,27600.0,159.2841,159.3535,158.9911,159.2147,27600.0
2015-09-11 13:00:00,206.6,206.65,206.13,206.13,49914.0,159.2918,159.3304,158.9295,158.9295,49914.0
2015-09-11 13:30:00,206.14,206.31,206.01,206.25,19792.0,158.9372,159.0682,158.8369,159.022,19792.0
2015-09-11 14:00:00,206.17,206.32,205.88,206.24,41148.0,158.9603,159.076,158.7367,159.0143,41148.0
2015-09-11 14:30:00,206.25,206.75,206.25,206.5,45888.0,159.022,159.4075,159.022,159.2147,45888.0
2015-09-11 15:00:00,206.58,206.96,206.57,206.77,57616.0,159.2764,159.5694,159.2687,159.4229,57616.0
2015-09-11 15:30:00,206.75,206.79,206.22,206.78,153333.0,159.4075,159.4383,158.9989,159.4306,153333.0
2015-09-14 09:30:00,207.03,207.03,205.88,206.21,65142.0,159.6234,159.6234,158.7367,158.9911,65142.0
2015-09-14 10:00:00,206.11,206.35,206.01,206.04,46206.0,158.914,159.0991,158.8369,158.8601,46206.0
2015-09-14 10:30:00,206.08,206.35,205.97,206.1,41580.0,158.8909,159.0991,158.8061,158.9063,41580.0
2015-09-14 11:00:00,206.09,206.23,206.0,206.02,40342.0,158.8986,159.0066,158.8292,158.8447,40342.0
2015-09-14 11:30:00,206.0,206.13,205.56,206.05,40030.0,158.8292,158.9295,158.49,158.8678,40030.0
2015-09-14 12:00:00,206.11,206.12,205.58,205.92,25004.0,158.914,158.9218,158.5054,158.7675,25004.0
2015-09-14 12:30:00,205.94,206.13,205.59,206.03,23079.0,158.783,158.9295,158.5131,158.8524,23079.0
2015-09-14 13:00:00,206.01,206.01,205.6,205.88,36369.0,158.8369,158.8369,158.5208,158.7367,36369.0
2015-09-14 13:30:00,205.91,206.85,205.9,206.5,233909.0,158.7598,159.4846,158.7521,159.2147,233909.0
2015-09-14 14:00:00,206.55,206.58,205.89,205.92,65509.0,159.2533,159.2764,158.7444,158.7675,65509.0
2015-09-14 14:30:00,205.96,206.3,205.84,206.04,37374.0,158.7984,159.0605,158.7059,158.8601,37374.0
2015-09-14 15:00:00,205.94,206.13,205.79,206.04,46438.0,158.783,158.9295,158.6673,158.8601,46438.0
2015-09-14 15:30:00,206.07,206.12,205.75,206.03,101698.0,158.8832,158.9218,158.6365,158.8524,101698.0
2015-09-15 09:30:00,206.38,206.76,205.52,205.61,87299.0,159.1222,159.4152,158.4591,158.5285,87299.0
2015-09-15 10:00:00,205.61,206.17,205.51,205.9,66184.0,158.5285,158.9603,158.4514,158.7521,66184.0
2015-09-15 10:30:00,205.84,206.76,205.84,206.61,138193.0,158.7059,159.4152,158.7059,159.2996,138193.0
2015-09-15 11:00:00,206.6,206.87,206.13,206.3,47938.0,159.2918,159.5,158.9295,159.0605,47938.0
2015-09-15 11:30:00,206.35,206.8,206.24,206.62,38865.0,159.0991,159.446,159.0143,159.3073,38865.0
2015-09-15 12:00:00,206.63,206.83,206.3,206.75,33644.0,159.315,159.4692,159.0605,159.4075,33644.0
2015-09-15 12:30:00,206.76,207.55,206.54,207.35,53069.0,159.4152,160.0243,159.2456,159.8701,53069.0
2015-09-15 13:00:00,207.42,208.39,207.28,208.29,50733.0,159.9241,160.672,159.8161,160.5949,50733.0
2015-09-15 13:30:00,208.18,208.38,207.89,207.96,54163.0,160.51,160.6642,160.2865,160.3404,54163.0
2015-09-15 14:00:00,207.94,208.22,207.65,207.87,47388.0,160.325,160.5409,160.1014,160.271,47388.0
2015-09-15 14:30:00,207.87,208.52,207.81,208.5,49128.0,160.271,160.7722,160.2248,160.7568,49128.0
2015-09-15 15:00:00,208.48,208.54,208.25,208.38,60601.0,160.7413,160.7876,160.564,160.6642,60601.0
2015-09-15 15:30:00,208.37,208.41,207.68,207.86,189745.0,160.6565,160.6874,160.1245,160.2633,189745.0
2015-09-16 09:30:00,207.64,208.19,206.78,207.17,63529.0,160.0937,160.5178,159.4306,159.7313,63529.0
2015-09-16 10:00:00,207.13,207.81,206.79,207.65,38788.0,159.7005,160.2248,159.4383,160.1014,38788.0
2015-09-16 10:30:00,207.64,207.71,206.33,206.4,58641.0,160.0937,160.1477,159.0837,159.1376,58641.0
2015-09-16 11:00:00,206.42,207.27,206.4,207.19,43871.0,159.1531,159.8084,159.1376,159.7467,43871.0
2015-09-16 11:30:00,207.18,207.39,207.1,207.28,26051.0,159.739,159.9009,159.6773,159.8161,26051.0
2015-09-16 12:00:00,207.3,207.46,207.04,207.39,19716.0,159.8316,159.9549,159.6311,159.9009,19716.0
2015-09-16 12:30:00,207.46,207.86,207.35,207.86,17290.0,159.9549,160.2633,159.8701,160.2633,17290.0
2015-09-16 13:00:00,207.72,207.72,207.38,207.5,24068.0,160.1554,160.1554,159.8932,159.9858,24068.0
2015-09-16 13:30:00,207.53,207.77,207.4,207.69,27742.0,160.0089,160.1939,159.9087,160.1322,27742.0
2015-09-16 14:00:00,207.66,207.74,207.0,207.22,39407.0,160.1091,160.1708,159.6002,159.7699,39407.0
2015-09-16 14:30:00,207.1,207.61,207.09,207.54,45831.0,159.6773,160.0706,159.6696,160.0166,45831.0
2015-09-16 15:00:00,207.58,207.83,207.32,207.69,76835.0,160.0474,160.2402,159.847,160.1322,76835.0
2015-09-16 15:30:00,207.76,207.87,207.35,207.47,154039.0,160.1862,160.271,159.8701,159.9626,154039.0
2015-09-17 09:30:00,207.85,208.88,207.59,208.72,49855.0,160.2556,161.0498,160.0551,160.9264,49855.0
2015-09-17 10:00:00,208.49,208.96,208.26,208.64,44314.0,160.7491,161.1114,160.5717,160.8647,44314.0
2015-09-17 10:30:00,208.65,208.72,208.24,208.44,46978.0,160.8724,160.9264,160.5563,160.7105,46978.0
2015-09-17 11:00:00,208.49,208.57,208.21,208.48,46335.0,160.7491,160.8107,160.5332,160.7413,46335.0
2015-09-17 11:30:00,208.44,208.99,208.31,208.76,35809.0,160.7105,161.1346,160.6103,160.9572,35809.0
2015-09-17 12:00:00,208.72,208.93,208.46,208.93,14731.0,160.9264,161.0883,160.7259,161.0883,14731.0
2015-09-17 12:30:00,208.93,209.19,208.61,209.03,27970.0,161.0883,161.2888,160.8416,161.1654,27970.0
2015-09-17 13:00:00,209.12,209.64,208.76,209.52,20157.0,161.2348,161.6357,160.9572,161.5432,20157.0
2015-09-17 13:30:00,209.57,209.76,209.15,209.53,53029.0,161.5818,161.7282,161.2579,161.5509,53029.0
2015-09-17 14:00:00,209.42,209.99,208.02,208.48,52388.0,161.4661,161.9056,160.3867,160.7413,52388.0
2015-09-17 14:30:00,208.48,210.53,208.38,209.86,52188.0,160.7413,162.3219,160.6642,161.8054,52188.0
2015-09-17 15:00:00,209.9,210.12,207.51,208.27,65138.0,161.8362,162.0058,159.9935,160.5794,65138.0
2015-09-17 15:30:00,208.31,208.81,207.13,207.61,146289.0,160.6103,160.9958,159.7005,160.0706,146289.0
2015-09-18 09:30:00,206.0,206.04,204.09,204.66,405584.0,158.8292,158.8601,157.3566,157.7961,405584.0
2015-09-18 10:00:00,204.71,205.91,204.51,205.55,117014.0,157.8346,158.7598,157.6804,158.4823,117014.0
2015-09-18 10:30:00,205.56,205.75,204.87,205.22,95096.0,158.49,158.6365,157.958,158.2278,95096.0
2015-09-18 11:00:00,205.2,205.63,204.95,205.07,83391.0,158.2124,158.544,158.0197,158.1122,83391.0
2015-09-18 11:30:00,205.12,205.4,204.84,204.84,89407.0,158.1507,158.3666,157.9349,157.9349,89407.0
2015-09-18 12:00:00,204.89,204.94,203.62,204.15,91269.0,157.9734,158.012,156.9942,157.4029,91269.0
2015-09-18 12:30:00,204.16,204.65,204.12,204.44,70905.0,157.4106,157.7884,157.3797,157.6264,70905.0
2015-09-18 13:00:00,204.43,204.76,203.93,204.08,75189.0,157.6187,157.8732,157.2332,157.3489,75189.0
2015-09-18 13:30:00,204.11,204.26,202.97,203.1,113359.0,157.372,157.4877,156.4931,156.5933,113359.0
2015-09-18 14:00:00,203.0,203.8,202.93,203.76,117308.0,156.5162,157.133,156.4622,157.1022,117308.0
2015-09-18 14:30:00,203.7,203.78,202.82,203.4,150523.0,157.0559,157.1176,156.3774,156.8246,150523.0
2015-09-18 15:00:00,203.42,203.51,202.65,202.9,166964.0,156.84,156.9094,156.2463,156.4391,166964.0
2015-09-18 15:30:00,202.87,203.38,202.67,203.21,423225.0,156.416,156.8092,156.2617,156.6781,423225.0
2015-09-21 09:30:00,204.35,204.63,203.61,204.2,80436.0,157.5571,157.7729,156.9865,157.4414,80436.0
2015-09-21 10:00:00,204.2,205.06,204.03,204.98,54398.0,157.4414,158.1045,157.3103,158.0428,54398.0
2015-09-21 10:30:00,205.05,205.79,205.0,205.5,37622.0,158.0968,158.6673,158.0582,158.4437,37622.0
2015-09-21 11:00:00,205.54,205.68,205.06,205.09,31114.0,158.4746,158.5825,158.1045,158.1276,31114.0
2015-09-21 11:30:00,205.07,205.14,204.47,204.56,27996.0,158.1122,158.1662,157.6496,157.719,27996.0
2015-09-21 12:00:00,204.58,204.58,204.08,204.36,45085.0,157.7344,157.7344,157.3489,157.5648,45085.0
2015-09-21 12:30:00,204.32,204.32,203.18,203.49,51344.0,157.5339,157.5339,156.655,156.894,51344.0
2015-09-21 13:00:00,203.43,204.59,203.35,204.43,46469.0,156.8477,157.7421,156.786,157.6187,46469.0
2015-09-21 13:30:00,204.44,204.64,204.31,204.41,44329.0,157.6264,157.7806,157.5262,157.6033,44329.0
2015-09-21 14:00:00,204.42,204.54,203.99,204.02,54543.0,157.611,157.7035,157.2795,157.3026,54543.0
2015-09-21 14:30:00,204.02,204.86,203.97,204.66,54882.0,157.3026,157.9503,157.2641,157.7961,54882.0
2015-09-21 15:00:00,204.71,204.85,204.37,204.59,69420.0,157.8346,157.9426,157.5725,157.7421,69420.0
2015-09-21 15:30:00,204.6,204.72,203.89,204.43,155348.0,157.7498,157.8423,157.2024,157.6187,155348.0
2015-09-22 09:30:00,202.46,203.36,201.5,203.04,104565.0,156.0998,156.7937,155.3597,156.547,104565.0
2015-09-22 10:00:00,203.12,203.34,202.11,202.31,88822.0,156.6087,156.7783,155.83,155.9842,88822.0
2015-09-22 10:30:00,202.26,202.51,201.66,201.74,71288.0,155.9456,156.1384,155.483,155.5447,71288.0
2015-09-22 11:00:00,201.69,202.44,201.66,202.2,54223.0,155.5062,156.0844,155.483,155.8994,54223.0
2015-09-22 11:30:00,202.09,202.66,202.08,202.65,50605.0,155.8146,156.254,155.8068,156.2463,50605.0
2015-09-22 12:00:00,202.65,203.3,202.5,203.02,25913.0,156.2463,156.7475,156.1307,156.5316,25913.0
2015-09-22 12:30:00,203.08,203.11,202.59,202.72,49874.0,156.5779,156.601,156.2001,156.3003,49874.0
2015-09-22 13:00:00,202.73,203.34,202.73,202.81,46971.0,156.308,156.7783,156.308,156.3697,46971.0
2015-09-22 13:30:00,202.81,203.31,202.81,203.0,31915.0,156.3697,156.7552,156.3697,156.5162,31915.0
2015-09-22 14:00:00,202.98,203.19,202.84,203.05,58286.0,156.5008,156.6627,156.3928,156.5547,58286.0
2015-09-22 14:30:00,203.05,203.79,202.85,203.64,81313.0,156.5547,157.1253,156.4005,157.0096,81313.0
2015-09-22 15:00:00,203.6,203.73,203.13,203.3,48394.0,156.9788,157.079,156.6164,156.7475,48394.0
2015-09-22 15:30:00,203.43,203.97,203.36,203.57,87515.0,156.8477,157.2641,156.7937,156.9557,87515.0
2015-09-23 09:30:00,204.13,204.99,203.46,203.47,54028.0,157.3874,158.0505,156.8709,156.8786,54028.0
2015-09-23 10:00:00,203.39,203.87,203.21,203.87,22306.0,156.8169,157.187,156.6781,157.187,22306.0
2015-09-23 10:30:00,203.67,203.86,203.06,203.33,22385.0,157.0328,157.1793,156.5624,156.7706,22385.0
2015-09-23 11:00:00,203.32,203.38,202.09,202.24,22785.0,156.7629,156.8092,155.8146,155.9302,22785.0
2015-09-23 11:30:00,202.2,202.44,201.71,202.02,41249.0,155.8994,156.0844,155.5216,155.7606,41249.0
2015-09-23 12:00:00,201.99,202.2,201.84,202.02,27637.0,155.7375,155.8994,155.6218,155.7606,27637.0
2015-09-23 12:30:00,201.99,202.16,201.72,201.9,24182.0,155.7375,155.8685,155.5293,155.6681,24182.0
2015-09-23 13:00:00,201.94,202.49,201.84,202.09,18754.0,155.6989,156.123,155.6218,155.8146,18754.0
2015-09-23 13:30:00,202.09,202.99,202.08,202.67,20242.0,155.8146,156.5085,155.8068,156.2617,20242.0
2015-09-23 14:00:00,202.6,203.2,202.55,202.65,23368.0,156.2078,156.6704,156.1692,156.2463,23368.0
2015-09-23 14:30:00,202.6,203.0,202.31,202.66,37558.0,156.2078,156.5162,155.9842,156.254,37558.0
2015-09-23 15:00:00,202.63,202.89,202.39,202.71,31050.0,156.2309,156.4314,156.0459,156.2926,31050.0
2015-09-23 15:30:00,202.75,203.14,202.56,202.77,58067.0,156.3234,156.6241,156.1769,156.3389,58067.0
2015-09-24 09:30:00,201.5,201.74,200.0,200.18,64834.0,155.3597,155.5447,154.2031,154.3419,64834.0
2015-09-24 10:00:00,200.0,200.28,199.56,200.06,48312.0,154.2031,154.419,153.8639,154.2494,48312.0
2015-09-24 10:30:00,200.13,200.76,200.02,200.71,57709.0,154.3034,154.7891,154.2186,154.7506,57709.0
2015-09-24 11:00:00,200.66,201.06,200.33,200.81,41273.0,154.712,155.0204,154.4576,154.8277,41273.0
2015-09-24 11:30:00,200.77,201.8,200.76,201.76,54912.0,154.7968,155.591,154.7891,155.5601,54912.0
2015-09-24 12:00:00,201.74,202.5,201.71,202.37,42282.0,155.5447,156.1307,155.5216,156.0304,42282.0
2015-09-24 12:30:00,202.42,202.8,202.17,202.27,54135.0,156.069,156.362,155.8762,155.9533,54135.0
2015-09-24 13:00:00,202.28,202.64,202.2,202.58,67712.0,155.9611,156.2386,155.8994,156.1924,67712.0
2015-09-24 13:30:00,202.6,204.8,202.3,203.68,195628.0,156.2078,157.904,155.9765,157.0405,195628.0
2015-09-24 14:00:00,203.67,204.68,203.52,204.68,80029.0,157.0328,157.8115,156.9171,157.8115,80029.0
2015-09-24 14:30:00,204.59,205.89,204.58,205.37,115512.0,157.7421,158.7444,157.7344,158.3435,115512.0
2015-09-24 15:00:00,205.44,205.46,204.44,204.95,157186.0,158.3975,158.4129,157.6264,158.0197,157186.0
2015-09-24 15:30:00,204.86,205.1,204.32,204.81,213275.0,157.9503,158.1353,157.5339,157.9117,213275.0
2015-09-25 09:30:00,206.74,206.78,204.17,204.28,91324.0,159.3998,159.4306,157.4183,157.5031,91324.0
2015-09-25 10:00:00,204.4,204.41,203.72,204.02,50335.0,157.5956,157.6033,157.0713,157.3026,50335.0
2015-09-25 10:30:00,203.94,204.2,203.71,204.06,62850.0,157.2409,157.4414,157.0636,157.3335,62850.0
2015-09-25 11:00:00,204.11,204.26,203.81,204.04,44624.0,157.372,157.4877,157.1407,157.318,44624.0
2015-09-25 11:30:00,204.03,204.81,203.94,204.69,56731.0,157.3103,157.9117,157.2409,157.8192,56731.0
2015-09-25 12:00:00,204.74,204.87,204.49,204.8,45850.0,157.8578,157.958,157.665,157.904,45850.0
2015-09-25 12:30:00,204.78,205.62,204.74,205.4,61117.0,157.8886,158.5362,157.8578,158.3666,61117.0
2015-09-25 13:00:00,205.45,206.14,205.45,205.62,35837.0,158.4052,158.9372,158.4052,158.5362,35837.0
2015-09-25 13:30:00,205.58,205.89,205.35,205.43,59121.0,158.5054,158.7444,158.3281,158.3898,59121.0
2015-09-25 14:00:00,205.43,205.68,204.63,204.69,44886.0,158.3898,158.5825,157.7729,157.8192,44886.0
2015-09-25 14:30:00,204.66,204.76,203.45,203.92,69202.0,157.7961,157.8732,156.8631,157.2255,69202.0
2015-09-25 15:00:00,203.92,203.95,203.0,203.73,63052.0,157.2255,157.2486,156.5162,157.079,63052.0
2015-09-25 15:30:00,203.65,204.29,203.58,203.89,211538.0,157.0173,157.5108,156.9634,157.2024,211538.0
2015-09-28 09:30:00,202.55,204.44,202.55,204.43,112501.0,156.1692,157.6264,156.1692,157.6187,112501.0
2015-09-28 10:00:00,204.4,204.4,203.02,203.39,107793.0,157.5956,157.5956,156.5316,156.8169,107793.0
2015-09-28 10:30:00,203.35,203.35,202.23,202.84,56389.0,156.786,156.786,155.9225,156.3928,56389.0
2015-09-28 11:00:00,202.75,203.3,201.84,201.95,55922.0,156.3234,156.7475,155.6218,155.7066,55922.0
2015-09-28 11:30:00,201.98,202.05,201.55,201.59,44809.0,155.7297,155.7837,155.3982,155.4291,44809.0
2015-09-28 12:00:00,201.67,201.86,201.12,201.26,28362.0,155.4907,155.6372,155.0667,155.1746,28362.0
2015-09-28 12:30:00,201.27,201.89,200.99,201.61,64517.0,155.1823,155.6604,154.9664,155.4445,64517.0
2015-09-28 13:00:00,201.6,202.28,201.6,201.89,64057.0,155.4368,155.9611,155.4368,155.6604,64057.0
2015-09-28 13:30:00,201.85,202.32,201.65,201.66,69502.0,155.6295,155.9919,155.4753,155.483,69502.0
2015-09-28 14:00:00,201.69,201.73,201.15,201.61,48935.0,155.5062,155.537,155.0898,155.4445,48935.0
2015-09-28 14:30:00,201.63,201.64,200.42,200.65,64067.0,155.4599,155.4676,154.527,154.7043,64067.0
2015-09-28 15:00:00,200.66,200.67,200.0,200.38,73825.0,154.712,154.7197,154.2031,154.4961,73825.0
2015-09-28 15:30:00,200.41,201.18,200.13,200.22,138211.0,154.5193,155.1129,154.3034,154.3728,138211.0
2015-09-29 09:30:00,200.0,200.23,199.01,199.83,97129.0,154.2031,154.3805,153.4398,154.0721,97129.0
2015-09-29 10:00:00,199.71,201.0,199.02,201.0,48995.0,153.9795,154.9742,153.4475,154.9742,48995.0
2015-09-29 10:30:00,200.9,201.24,200.51,200.85,61493.0,154.8971,155.1592,154.5964,154.8585,61493.0
2015-09-29 11:00:00,200.93,201.31,200.21,200.86,46530.0,154.9202,155.2132,154.365,154.8662,46530.0
2015-09-29 11:30:00,200.88,201.56,200.57,201.13,34532.0,154.8816,155.4059,154.6426,155.0744,34532.0
2015-09-29 12:00:00,201.11,201.14,200.08,200.61,26939.0,155.059,155.0821,154.2648,154.6735,26939.0
2015-09-29 12:30:00,200.68,200.97,200.51,200.54,44932.0,154.7274,154.951,154.5964,154.6195,44932.0
2015-09-29 13:00:00,200.57,201.82,200.57,201.61,38536.0,154.6426,155.6064,154.6426,155.4445,38536.0
2015-09-29 13:30:00,201.64,201.94,201.38,201.84,45659.0,155.4676,155.6989,155.2671,155.6218,45659.0
2015-09-29 14:00:00,201.88,201.92,201.25,201.86,36061.0,155.6526,155.6835,155.1669,155.6372,36061.0
2015-09-29 14:30:00,201.84,201.94,201.06,201.07,42763.0,155.6218,155.6989,155.0204,155.0281,42763.0
2015-09-29 15:00:00,201.06,201.42,200.72,200.81,107629.0,155.0204,155.298,154.7583,154.8277,107629.0
2015-09-29 15:30:00,200.85,202.92,200.85,202.47,209602.0,154.8585,156.4545,154.8585,156.1075,209602.0
2015-09-30 09:30:00,204.0,205.97,204.0,205.58,91351.0,157.2872,158.8061,157.2872,158.5054,91351.0
2015-09-30 10:00:00,205.42,206.43,205.41,206.33,65904.0,158.382,159.1608,158.3743,159.0837,65904.0
2015-09-30 10:30:00,206.37,206.61,206.16,206.5,72222.0,159.1145,159.2996,158.9526,159.2147,72222.0
2015-09-30 11:00:00,206.5,206.5,205.73,206.34,71404.0,159.2147,159.2147,158.6211,159.0914,71404.0
2015-09-30 11:30:00,206.37,206.43,205.25,205.33,144598.0,159.1145,159.1608,158.251,158.3127,144598.0
2015-09-30 12:00:00,205.4,205.5,204.64,205.03,58941.0,158.3666,158.4437,157.7806,158.0813,58941.0
2015-09-30 12:30:00,205.0,205.37,204.62,204.84,58829.0,158.0582,158.3435,157.7652,157.9349,58829.0
2015-09-30 13:00:00,204.85,205.35,204.7,205.28,41686.0,157.9426,158.3281,157.8269,158.2741,41686.0
2015-09-30 13:30:00,205.28,206.3,205.1,206.27,58010.0,158.2741,159.0605,158.1353,159.0374,58010.0
2015-09-30 14:00:00,206.3,206.74,206.08,206.52,80304.0,159.0605,159.3998,158.8909,159.2302,80304.0
2015-09-30 14:30:00,206.63,206.99,205.97,206.86,66145.0,159.315,159.5925,158.8061,159.4923,66145.0
2015-09-30 15:00:00,206.85,207.1,206.29,207.0,136290.0,159.4846,159.6773,159.0528,159.6002,136290.0
2015-09-30 15:30:00,206.97,207.71,206.9,207.32,259775.0,159.5771,160.1477,159.5231,159.847,259775.0
2015-10-01 09:30:00,206.31,207.34,204.82,204.9,191381.0,159.0682,159.8624,157.9194,157.9811,191381.0
2015-10-01 10:00:00,204.89,206.05,204.4,205.64,116866.0,157.9734,158.8678,157.5956,158.5517,116866.0
2015-10-01 10:30:00,205.64,205.78,204.49,204.55,86203.0,158.5517,158.6596,157.665,157.7113,86203.0
2015-10-01 11:00:00,204.49,204.57,203.75,203.8,102621.0,157.665,157.7267,157.0944,157.133,102621.0
2015-10-01 11:30:00,203.85,204.17,203.31,203.56,57821.0,157.1715,157.4183,156.7552,156.948,57821.0
2015-10-01 12:00:00,203.57,203.65,202.99,202.99,86361.0,156.9557,157.0173,156.5085,156.5085,86361.0
2015-10-01 12:30:00,202.96,203.47,202.96,203.4,67535.0,156.4853,156.8786,156.4853,156.8246,67535.0
2015-10-01 13:00:00,203.36,203.68,202.81,203.4,45390.0,156.7937,157.0405,156.3697,156.8246,45390.0
2015-10-01 13:30:00,203.38,204.03,203.14,203.94,48506.0,156.8092,157.3103,156.6241,157.2409,48506.0
2015-10-01 14:00:00,203.95,204.43,203.77,204.01,93764.0,157.2486,157.6187,157.1099,157.2949,93764.0
2015-10-01 14:30:00,204.02,205.16,203.9,204.99,120879.0,157.3026,158.1816,157.2101,158.0505,120879.0
2015-10-01 15:00:00,205.08,205.2,204.6,204.9,226309.0,158.1199,158.2124,157.7498,157.9811,226309.0
2015-10-01 15:30:00,204.98,205.04,204.07,204.81,231744.0,158.0428,158.0891,157.3412,157.9117,231744.0
2015-10-02 09:30:00,202.01,203.13,201.81,202.75,109367.0,155.7529,156.6164,155.5987,156.3234,109367.0
2015-10-02 10:00:00,202.64,203.43,202.34,202.52,53880.0,156.2386,156.8477,156.0073,156.1461,53880.0
2015-10-02 10:30:00,202.44,203.13,202.34,203.05,32428.0,156.0844,156.6164,156.0073,156.5547,32428.0
2015-10-02 11:00:00,203.11,203.45,202.64,203.05,37367.0,156.601,156.8631,156.2386,156.5547,37367.0
2015-10-02 11:30:00,203.05,203.71,203.01,203.53,25352.0,156.5547,157.0636,156.5239,156.9248,25352.0
2015-10-02 12:00:00,203.46,204.48,203.39,204.41,36795.0,156.8709,157.6573,156.8169,157.6033,36795.0
2015-10-02 12:30:00,204.57,204.94,204.35,204.59,62363.0,157.7267,158.012,157.5571,157.7421,62363.0
2015-10-02 13:00:00,204.62,205.37,204.54,204.92,50819.0,157.7652,158.3435,157.7035,157.9965,50819.0
2015-10-02 13:30:00,205.01,205.13,204.55,204.6,28735.0,158.0659,158.1584,157.7113,157.7498,28735.0
2015-10-02 14:00:00,204.67,205.08,204.41,205.03,61040.0,157.8038,158.1199,157.6033,158.0813,61040.0
2015-10-02 14:30:00,205.01,205.18,204.7,204.78,38669.0,158.0659,158.197,157.8269,157.8886,38669.0
2015-10-02 15:00:00,204.76,205.9,204.74,205.84,73394.0,157.8732,158.7521,157.8578,158.7059,73394.0
2015-10-02 15:30:00,205.88,206.61,205.8,206.6,187572.0,158.7367,159.2996,158.675,159.2918,187572.0
2015-10-05 09:30:00,208.3,210.82,207.7,210.63,118820.0,160.6026,162.5455,160.14,162.399,118820.0
2015-10-05 10:00:00,210.7,210.89,210.04,210.4,102297.0,162.453,162.5995,161.9441,162.2217,102297.0
2015-10-05 10:30:00,210.43,210.68,210.2,210.51,59403.0,162.2448,162.4376,162.0675,162.3065,59403.0
2015-10-05 11:00:00,210.51,211.29,210.33,210.4,68642.0,162.3065,162.9079,162.1677,162.2217,68642.0
2015-10-05 11:30:00,210.41,211.18,210.23,211.12,53657.0,162.2294,162.8231,162.0906,162.7768,53657.0
2015-10-05 12:00:00,211.08,211.3,210.66,211.26,41987.0,162.746,162.9156,162.4222,162.8848,41987.0
2015-10-05 12:30:00,211.3,211.5,211.13,211.3,53748.0,162.9156,163.0698,162.7845,162.9156,53748.0
2015-10-05 13:00:00,211.33,211.71,211.13,211.39,44165.0,162.9387,163.2317,162.7845,162.985,44165.0
2015-10-05 13:30:00,211.37,211.44,210.82,210.97,54719.0,162.9696,163.0236,162.5455,162.6612,54719.0
2015-10-05 14:00:00,210.99,211.56,210.73,211.52,39001.0,162.6766,163.1161,162.4761,163.0852,39001.0
2015-10-05 14:30:00,211.54,211.69,211.12,211.25,79442.0,163.1007,163.2163,162.7768,162.8771,79442.0
2015-10-05 15:00:00,211.24,211.54,211.18,211.41,68552.0,162.8694,163.1007,162.8231,163.0004,68552.0
2015-10-05 15:30:00,211.43,211.86,211.37,211.72,168284.0,163.0158,163.3474,162.9696,163.2394,168284.0
2015-10-06 09:30:00,211.7,212.65,211.33,211.64,97484.0,163.224,163.9565,162.9387,163.1778,97484.0
2015-10-06 10:00:00,211.8,212.06,211.26,211.54,67879.0,163.3011,163.5016,162.8848,163.1007,67879.0
2015-10-06 10:30:00,211.58,211.58,210.76,211.02,54827.0,163.1315,163.1315,162.4993,162.6997,54827.0
2015-10-06 11:00:00,211.06,212.19,211.05,211.97,68530.0,162.7306,163.6018,162.7229,163.4322,68530.0
2015-10-06 11:30:00,212.04,212.32,211.33,211.59,82894.0,163.4862,163.702,162.9387,163.1392,82894.0
2015-10-06 12:00:00,211.54,212.48,211.54,212.13,78113.0,163.1007,163.8254,163.1007,163.5556,78113.0
2015-10-06 12:30:00,212.09,212.41,211.64,211.85,61527.0,163.5247,163.7714,163.1778,163.3397,61527.0
2015-10-06 13:00:00,211.75,212.15,211.48,211.74,39980.0,163.2626,163.571,163.0544,163.2549,39980.0
2015-10-06 13:30:00,211.69,212.03,211.52,211.67,51953.0,163.2163,163.4785,163.0852,163.2009,51953.0
2015-10-06 14:00:00,211.57,211.98,211.39,211.77,85340.0,163.1238,163.4399,162.985,163.278,85340.0
2015-10-06 14:30:00,211.73,212.05,211.04,211.15,106215.0,163.2472,163.4939,162.7151,162.8,106215.0
2015-10-06 15:00:00,211.14,211.37,210.85,211.19,65811.0,162.7923,162.9696,162.5687,162.8308,65811.0
2015-10-06 15:30:00,211.2,211.45,210.27,210.41,208883.0,162.8385,163.0313,162.1215,162.2294,208883.0
2015-10-07 09:30:00,211.79,214.02,211.03,213.79,112556.0,163.2934,165.0128,162.7074,164.8354,112556.0
2015-10-07 10:00:00,213.7,214.01,213.2,213.59,70777.0,164.7661,165.0051,164.3805,164.6812,70777.0
2015-10-07 10:30:00,213.59,213.72,212.26,212.61,72662.0,164.6812,164.7815,163.6558,163.9256,72662.0
2015-10-07 11:00:00,212.6,212.67,211.64,211.95,35856.0,163.9179,163.9719,163.1778,163.4168,35856.0
2015-10-07 11:30:00,211.84,212.68,211.83,212.35,31994.0,163.332,163.9796,163.3243,163.7252,31994.0
2015-10-07 12:00:00,212.44,212.59,211.6,211.6,55821.0,163.7946,163.9102,163.1469,163.1469,55821.0
2015-10-07 12:30:00,211.77,212.04,211.5,211.79,49183.0,163.278,163.4862,163.0698,163.2934,49183.0
2015-10-07 13:00:00,211.78,212.2,211.53,211.95,39279.0,163.2857,163.6095,163.0929,163.4168,39279.0
2015-10-07 13:30:00,212.01,212.99,211.93,212.7,35946.0,163.463,164.2186,163.4014,163.995,35946.0
2015-10-07 14:00:00,212.63,213.0,212.01,212.36,33353.0,163.9411,164.2263,163.463,163.7329,33353.0
2015-10-07 14:30:00,212.48,212.63,211.98,212.07,47178.0,163.8254,163.9411,163.4399,163.5093,47178.0
2015-10-07 15:00:00,212.07,212.67,211.97,212.14,57992.0,163.5093,163.9719,163.4322,163.5633,57992.0
2015-10-07 15:30:00,212.18,212.96,212.01,212.89,148360.0,163.5941,164.1955,163.463,164.1415,148360.0
2015-10-08 09:30:00,212.28,212.97,211.34,212.95,63562.0,163.6712,164.2032,162.9465,164.1878,63562.0
2015-10-08 10:00:00,212.86,213.6,212.72,213.09,50490.0,164.1184,164.6889,164.0105,164.2957,50490.0
2015-10-08 10:30:00,213.1,213.2,212.81,213.11,32925.0,164.3034,164.3805,164.0798,164.3112,32925.0
2015-10-08 11:00:00,213.06,213.22,212.51,213.19,26228.0,164.2726,164.396,163.8485,164.3728,26228.0
2015-10-08 11:30:00,213.17,213.5,213.05,213.47,32569.0,164.3574,164.6118,164.2649,164.5887,32569.0
2015-10-08 12:00:00,213.52,214.09,213.43,213.9,35484.0,164.6273,165.0667,164.5579,164.9203,35484.0
2015-10-08 12:30:00,213.8,213.82,212.67,212.67,50464.0,164.8432,164.8586,163.9719,163.9719,50464.0
2015-10-08 13:00:00,212.63,213.19,212.58,213.1,21551.0,163.9411,164.3728,163.9025,164.3034,21551.0
2015-10-08 13:30:00,213.07,213.13,212.53,213.0,36221.0,164.2803,164.3266,163.864,164.2263,36221.0
2015-10-08 14:00:00,213.03,213.48,212.73,213.37,33224.0,164.2495,164.5964,164.0182,164.5116,33224.0
2015-10-08 14:30:00,213.3,214.0,213.21,213.89,32445.0,164.4576,164.9974,164.3883,164.9125,32445.0
2015-10-08 15:00:00,213.99,214.66,213.92,214.23,55030.0,164.9896,165.5062,164.9357,165.1747,55030.0
2015-10-08 15:30:00,214.18,214.6,214.04,214.25,92345.0,165.1361,165.46,165.0282,165.1901,92345.0
2015-10-09 09:30:00,214.44,215.52,214.3,215.25,113843.0,165.3366,166.1693,165.2287,165.9611,113843.0
2015-10-09 10:00:00,215.26,215.41,214.58,215.23,53034.0,165.9688,166.0845,165.4445,165.9457,53034.0
2015-10-09 10:30:00,215.38,216.27,215.38,216.03,74178.0,166.0614,166.7476,166.0614,166.5625,74178.0
2015-10-09 11:00:00,216.09,216.22,215.63,215.9,42581.0,166.6088,166.709,166.2541,166.4623,42581.0
2015-10-09 11:30:00,215.93,215.93,215.47,215.69,23310.0,166.4854,166.4854,166.1307,166.3004,23310.0
2015-10-09 12:00:00,215.73,215.92,215.25,215.48,25474.0,166.3312,166.4777,165.9611,166.1385,25474.0
2015-10-09 12:30:00,215.42,215.49,214.72,214.78,35106.0,166.0922,166.1462,165.5525,165.5987,35106.0
2015-10-09 13:00:00,214.75,214.78,213.78,213.91,51601.0,165.5756,165.5987,164.8277,164.928,51601.0
2015-10-09 13:30:00,214.0,214.18,213.65,214.08,43656.0,164.9974,165.1361,164.7275,165.059,43656.0
2015-10-09 14:00:00,214.09,214.39,213.86,214.39,48827.0,165.0667,165.2981,164.8894,165.2981,48827.0
2015-10-09 14:30:00,214.31,214.52,213.97,214.11,63390.0,165.2364,165.3983,164.9742,165.0822,63390.0
2015-10-09 15:00:00,214.11,214.14,213.86,214.08,74536.0,165.0822,165.1053,164.8894,165.059,74536.0
2015-10-09 15:30:00,214.11,214.12,213.22,213.26,371269.0,165.0822,165.0899,164.396,164.4268,371269.0
2015-10-12 09:30:00,213.61,213.91,213.02,213.55,94519.0,164.6967,164.928,164.2418,164.6504,94519.0
2015-10-12 10:00:00,213.55,213.98,213.11,213.25,69756.0,164.6504,164.9819,164.3112,164.4191,69756.0
2015-10-12 10:30:00,213.24,213.37,212.76,212.81,79934.0,164.4114,164.5116,164.0413,164.0798,79934.0
2015-10-12 11:00:00,212.85,213.58,212.81,213.58,75575.0,164.1107,164.6735,164.0798,164.6735,75575.0
2015-10-12 11:30:00,213.65,213.82,213.38,213.72,70334.0,164.7275,164.8586,164.5193,164.7815,70334.0
2015-10-12 12:00:00,213.7,214.51,213.63,214.51,38678.0,164.7661,165.3906,164.7121,165.3906,38678.0
2015-10-12 12:30:00,214.51,214.63,214.3,214.39,54748.0,165.3906,165.4831,165.2287,165.2981,54748.0
2015-10-12 13:00:00,214.41,214.42,214.06,214.19,26588.0,165.3135,165.3212,165.0436,165.1438,26588.0
2015-10-12 13:30:00,214.19,214.28,213.93,214.0,26293.0,165.1438,165.2132,164.9434,164.9974,26293.0
2015-10-12 14:00:00,214.01,214.12,213.76,213.85,29685.0,165.0051,165.0899,164.8123,164.8817,29685.0
2015-10-12 14:30:00,213.79,214.0,213.43,213.88,56992.0,164.8354,164.9974,164.5579,164.9048,56992.0
2015-10-12 15:00:00,213.89,214.1,213.78,213.82,56622.0,164.9125,165.0745,164.8277,164.8586,56622.0
2015-10-12 15:30:00,213.84,214.3,213.79,214.23,102390.0,164.874,165.2287,164.8354,165.1747,102390.0
2015-10-13 09:30:00,213.22,214.36,213.0,214.11,46389.0,164.396,165.2749,164.2263,165.0822,46389.0
2015-10-13 10:00:00,214.11,214.18,213.41,213.81,41070.0,165.0822,165.1361,164.5425,164.8509,41070.0
2015-10-13 10:30:00,213.83,213.9,213.23,213.53,38104.0,164.8663,164.9203,164.4037,164.635,38104.0
2015-10-13 11:00:00,213.53,213.58,213.31,213.4,48638.0,164.635,164.6735,164.4654,164.5347,48638.0
2015-10-13 11:30:00,213.39,213.46,212.95,213.0,62115.0,164.527,164.581,164.1878,164.2263,62115.0
2015-10-13 12:00:00,213.04,213.16,212.89,212.92,36703.0,164.2572,164.3497,164.1415,164.1647,36703.0
2015-10-13 12:30:00,212.94,213.12,212.73,212.76,48049.0,164.1801,164.3189,164.0182,164.0413,48049.0
2015-10-13 13:00:00,212.74,212.96,212.67,212.85,22240.0,164.0259,164.1955,163.9719,164.1107,22240.0
2015-10-13 13:30:00,212.83,213.08,212.65,212.9,50506.0,164.0953,164.288,163.9565,164.1492,50506.0
2015-10-13 14:00:00,212.86,213.04,212.45,212.51,53966.0,164.1184,164.2572,163.8023,163.8485,53966.0
2015-10-13 14:30:00,212.53,212.77,212.4,212.63,54813.0,163.864,164.049,163.7637,163.9411,54813.0
2015-10-13 15:00:00,212.64,212.71,212.21,212.33,40892.0,163.9488,164.0027,163.6172,163.7098,40892.0
2015-10-13 15:30:00,212.36,212.51,211.94,212.0,169327.0,163.7329,163.8485,163.4091,163.4553,169327.0
2015-10-14 09:30:00,212.05,212.39,211.21,211.8,52195.0,163.4939,163.756,162.8462,163.3011,52195.0
2015-10-14 10:00:00,211.8,212.59,211.75,212.08,38513.0,163.3011,163.9102,163.2626,163.517,38513.0
2015-10-14 10:30:00,212.02,212.16,211.65,212.09,44441.0,163.4707,163.5787,163.1855,163.5247,44441.0
2015-10-14 11:00:00,212.04,212.24,211.51,211.57,38607.0,163.4862,163.6404,163.0775,163.1238,38607.0
2015-10-14 11:30:00,211.53,211.64,211.09,211.62,28061.0,163.0929,163.1778,162.7537,163.1623,28061.0
2015-10-14 12:00:00,211.56,211.61,211.09,211.45,32049.0,163.1161,163.1546,162.7537,163.0313,32049.0
2015-10-14 12:30:00,211.49,211.74,211.25,211.35,36763.0,163.0621,163.2549,162.8771,162.9542,36763.0
2015-10-14 13:00:00,211.4,211.43,210.52,210.62,34809.0,162.9927,163.0158,162.3142,162.3913,34809.0
2015-10-14 13:30:00,210.57,210.62,209.88,209.98,54665.0,162.3528,162.3913,161.8208,161.8979,54665.0
2015-10-14 14:00:00,210.0,210.19,209.19,209.22,52486.0,161.9133,162.0598,161.2888,161.3119,52486.0
2015-10-14 14:30:00,209.21,209.25,208.4,208.66,73627.0,161.3042,161.335,160.6797,160.8801,73627.0
2015-10-14 15:00:00,208.68,208.87,208.37,208.57,90801.0,160.8956,161.042,160.6565,160.8107,90801.0
2015-10-14 15:30:00,208.58,208.92,207.99,208.04,294813.0,160.8185,161.0806,160.3636,160.4021,294813.0
2015-10-15 09:30:00,209.23,211.86,208.41,208.88,134568.0,161.3196,163.3474,160.6874,161.0498,134568.0
2015-10-15 10:00:00,208.88,209.15,208.26,208.75,52161.0,161.0498,161.2579,160.5717,160.9495,52161.0
2015-10-15 10:30:00,208.72,209.06,208.56,208.69,48455.0,160.9264,161.1885,160.803,160.9033,48455.0
2015-10-15 11:00:00,208.72,208.92,208.08,208.58,46223.0,160.9264,161.0806,160.4329,160.8185,46223.0
2015-10-15 11:30:00,208.63,208.77,207.51,207.74,69719.0,160.857,160.9649,159.9935,160.1708,69719.0
2015-10-15 12:00:00,207.75,208.09,207.71,207.94,39526.0,160.1785,160.4407,160.1477,160.325,39526.0
2015-10-15 12:30:00,207.99,208.41,207.79,208.31,50636.0,160.3636,160.6874,160.2093,160.6103,50636.0
2015-10-15 13:00:00,208.35,209.04,208.15,208.82,53563.0,160.6411,161.1731,160.4869,161.0035,53563.0
2015-10-15 13:30:00,208.82,209.03,208.38,208.82,49699.0,161.0035,161.1654,160.6642,161.0035,49699.0
2015-10-15 14:00:00,208.78,208.91,208.38,208.54,104996.0,160.9727,161.0729,160.6642,160.7876,104996.0
2015-10-15 14:30:00,208.54,208.85,208.42,208.7,109178.0,160.7876,161.0266,160.6951,160.911,109178.0
2015-10-15 15:00:00,208.75,209.09,208.65,208.94,102082.0,160.9495,161.2117,160.8724,161.096,102082.0
2015-10-15 15:30:00,208.93,209.2,208.64,209.17,189317.0,161.0883,161.2965,160.8647,161.2734,189317.0
2015-10-16 09:30:00,210.4,211.0,209.26,210.27,165041.0,162.2217,162.6843,161.3427,162.1215,165041.0
2015-10-16 10:00:00,210.39,210.46,209.19,209.28,52053.0,162.214,162.268,161.2888,161.3582,52053.0
2015-10-16 10:30:00,209.27,209.34,208.69,209.27,67180.0,161.3505,161.4044,160.9033,161.3505,67180.0
2015-10-16 11:00:00,209.28,209.68,209.13,209.25,80805.0,161.3582,161.6666,161.2425,161.335,80805.0
2015-10-16 11:30:00,209.23,210.0,209.23,209.95,33437.0,161.3196,161.9133,161.3196,161.8747,33437.0
2015-10-16 12:00:00,209.97,210.03,209.6,209.61,29053.0,161.8902,161.9364,161.6049,161.6126,29053.0
2015-10-16 12:30:00,209.52,209.79,209.24,209.68,27991.0,161.5432,161.7514,161.3273,161.6666,27991.0
2015-10-16 13:00:00,209.71,209.82,209.6,209.62,41125.0,161.6897,161.7745,161.6049,161.6203,41125.0
2015-10-16 13:30:00,209.62,209.68,209.15,209.17,26270.0,161.6203,161.6666,161.2579,161.2734,26270.0
2015-10-16 14:00:00,209.19,209.41,209.03,209.3,50293.0,161.2888,161.4584,161.1654,161.3736,50293.0
2015-10-16 14:30:00,209.4,209.53,209.03,209.33,93827.0,161.4507,161.5509,161.1654,161.3967,93827.0
2015-10-16 15:00:00,209.3,209.53,209.14,209.45,49879.0,161.3736,161.5509,161.2502,161.4892,49879.0
2015-10-16 15:30:00,209.48,209.89,209.42,209.7,150857.0,161.5124,161.8285,161.4661,161.682,150857.0
2015-10-19 09:30:00,209.24,210.0,208.99,209.33,89393.0,161.3273,161.9133,161.1346,161.3967,89393.0
2015-10-19 10:00:00,209.44,209.59,208.77,209.59,50146.0,161.4815,161.5972,160.9649,161.5972,50146.0
2015-10-19 10:30:00,209.53,209.54,208.5,208.66,50447.0,161.5509,161.5586,160.7568,160.8801,50447.0
2015-10-19 11:00:00,208.65,209.35,208.56,208.97,55725.0,160.8724,161.4121,160.803,161.1191,55725.0
2015-10-19 11:30:00,209.01,209.82,209.01,209.57,39840.0,161.15,161.7745,161.15,161.5818,39840.0
2015-10-19 12:00:00,209.52,209.79,209.41,209.55,32158.0,161.5432,161.7514,161.4584,161.5663,32158.0
2015-10-19 12:30:00,209.55,209.57,209.37,209.44,42245.0,161.5663,161.5818,161.4276,161.4815,42245.0
2015-10-19 13:00:00,209.44,209.73,209.27,209.66,66113.0,161.4815,161.7051,161.3505,161.6511,66113.0
2015-10-19 13:30:00,209.67,209.74,209.25,209.5,75119.0,161.6589,161.7128,161.335,161.5278,75119.0
2015-10-19 14:00:00,209.47,209.51,208.91,209.19,71050.0,161.5047,161.5355,161.0729,161.2888,71050.0
2015-10-19 14:30:00,209.24,209.66,209.23,209.56,69895.0,161.3273,161.6511,161.3196,161.574,69895.0
2015-10-19 15:00:00,209.54,210.31,209.5,210.13,78196.0,161.5586,162.1523,161.5278,162.0135,78196.0
2015-10-19 15:30:00,210.14,210.74,209.86,210.64,257357.0,162.0212,162.4838,161.8054,162.4067,257357.0
2015-10-20 09:30:00,207.38,207.98,205.14,207.0,401980.0,159.8932,160.3558,158.1662,159.6002,401980.0
2015-10-20 10:00:00,206.97,207.32,206.78,207.22,111082.0,159.5771,159.847,159.4306,159.7699,111082.0
2015-10-20 10:30:00,207.22,207.84,206.57,206.86,136155.0,159.7699,160.2479,159.2687,159.4923,136155.0
2015-10-20 11:00:00,206.82,206.88,205.82,206.39,128514.0,159.4615,159.5077,158.6904,159.1299,128514.0
2015-10-20 11:30:00,206.41,207.69,206.29,207.69,79302.0,159.1453,160.1322,159.0528,160.1322,79302.0
2015-10-20 12:00:00,207.69,207.81,207.05,207.76,43513.0,160.1322,160.2248,159.6388,160.1862,43513.0
2015-10-20 12:30:00,207.76,207.87,207.44,207.76,48624.0,160.1862,160.271,159.9395,160.1862,48624.0
2015-10-20 13:00:00,207.72,207.98,207.6,207.84,44845.0,160.1554,160.3558,160.0629,160.2479,44845.0
2015-10-20 13:30:00,207.78,208.62,207.7,208.48,60764.0,160.2016,160.8493,160.14,160.7413,60764.0
2015-10-20 14:00:00,208.46,209.09,208.26,209.07,44985.0,160.7259,161.2117,160.5717,161.1962,44985.0
2015-10-20 14:30:00,209.04,209.07,208.16,208.94,55030.0,161.1731,161.1962,160.4946,161.096,55030.0
2015-10-20 15:00:00,208.94,209.55,208.55,209.1,82710.0,161.096,161.5663,160.7953,161.2194,82710.0
2015-10-20 15:30:00,209.09,209.13,208.41,208.76,207372.0,161.2117,161.2425,160.6874,160.9572,207372.0
2015-10-21 09:30:00,209.76,211.61,208.74,210.26,131288.0,161.7282,163.1546,160.9418,162.1138,131288.0
2015-10-21 10:00:00,210.26,210.99,210.1,210.82,52995.0,162.1138,162.6766,161.9904,162.5455,52995.0
2015-10-21 10:30:00,210.74,211.39,210.48,211.38,67426.0,162.4838,162.985,162.2834,162.9773,67426.0
2015-10-21 11:00:00,211.4,212.21,211.16,212.09,87595.0,162.9927,163.6172,162.8077,163.5247,87595.0
2015-10-21 11:30:00,212.09,212.72,211.61,212.65,80376.0,163.5247,164.0105,163.1546,163.9565,80376.0
2015-10-21 12:00:00,212.63,212.93,212.54,212.87,50563.0,163.9411,164.1724,163.8717,164.1261,50563.0
2015-10-21 12:30:00,212.86,213.16,212.75,212.82,43877.0,164.1184,164.3497,164.0336,164.0876,43877.0
2015-10-21 13:00:00,212.8,213.0,211.98,212.0,69715.0,164.0721,164.2263,163.4399,163.4553,69715.0
2015-10-21 13:30:00,212.01,212.31,211.91,212.04,54206.0,163.463,163.6943,163.3859,163.4862,54206.0
2015-10-21 14:00:00,212.03,212.09,211.64,211.82,31564.0,163.4785,163.5247,163.1778,163.3165,31564.0
2015-10-21 14:30:00,211.88,212.55,211.83,212.18,38402.0,163.3628,163.8794,163.3243,163.5941,38402.0
2015-10-21 15:00:00,212.21,212.4,211.5,211.81,54343.0,163.6172,163.7637,163.0698,163.3088,54343.0
2015-10-21 15:30:00,211.8,211.8,211.06,211.58,228558.0,163.3011,163.3011,162.7306,163.1315,228558.0
2015-10-22 09:30:00,212.22,214.92,212.22,214.75,68127.0,163.6249,165.7067,163.6249,165.5756,68127.0
2015-10-22 10:00:00,214.8,215.81,214.5,215.23,79599.0,165.6142,166.3929,165.3829,165.9457,79599.0
2015-10-22 10:30:00,215.25,215.97,215.02,215.89,59617.0,165.9611,166.5163,165.7838,166.4546,59617.0
2015-10-22 11:00:00,215.85,216.22,215.61,216.12,65043.0,166.4237,166.709,166.2387,166.6319,65043.0
2015-10-22 11:30:00,216.17,216.55,215.9,216.48,41416.0,166.6705,166.9634,166.4623,166.9095,41416.0
2015-10-22 12:00:00,216.47,216.95,215.99,216.92,71298.0,166.9018,167.2719,166.5317,167.2487,71298.0
2015-10-22 12:30:00,216.95,216.99,216.4,216.64,48428.0,167.2719,167.3027,166.8478,167.0328,48428.0
2015-10-22 13:00:00,216.56,216.93,216.39,216.56,37319.0,166.9712,167.2564,166.8401,166.9712,37319.0
2015-10-22 13:30:00,216.61,216.75,216.25,216.51,36656.0,167.0097,167.1176,166.7321,166.9326,36656.0
2015-10-22 14:00:00,216.42,216.48,215.08,215.35,84841.0,166.8632,166.9095,165.8301,166.0382,84841.0
2015-10-22 14:30:00,215.28,216.27,215.16,216.26,49876.0,165.9843,166.7476,165.8917,166.7399,49876.0
2015-10-22 15:00:00,216.26,216.37,215.7,216.32,85111.0,166.7399,166.8247,166.3081,166.7861,85111.0
2015-10-22 15:30:00,216.36,216.67,215.97,216.52,155758.0,166.817,167.056,166.5163,166.9403,155758.0
2015-10-23 09:30:00,218.0,219.38,217.49,218.65,107510.0,168.0814,169.1454,167.6882,168.5826,107510.0
2015-10-23 10:00:00,218.7,218.81,218.14,218.59,69393.0,168.6211,168.7059,168.1894,168.5363,69393.0
2015-10-23 10:30:00,218.61,218.72,218.08,218.36,64306.0,168.5517,168.6366,168.1431,168.359,64306.0
2015-10-23 11:00:00,218.34,218.89,217.87,217.96,97512.0,168.3436,168.7676,167.9812,168.0506,97512.0
2015-10-23 11:30:00,217.92,218.03,217.3,217.63,41810.0,168.0197,168.1045,167.5417,167.7961,41810.0
2015-10-23 12:00:00,217.67,218.31,217.23,218.15,61517.0,167.827,168.3204,167.4877,168.1971,61517.0
2015-10-23 12:30:00,218.14,218.6,217.99,218.58,37569.0,168.1894,168.544,168.0737,168.5286,37569.0
2015-10-23 13:00:00,218.51,218.85,218.13,218.71,37614.0,168.4746,168.7368,168.1817,168.6288,37614.0
2015-10-23 13:30:00,218.71,218.92,218.39,218.5,36540.0,168.6288,168.7908,168.3821,168.4669,36540.0
2015-10-23 14:00:00,218.45,218.96,218.34,218.64,29652.0,168.4284,168.8216,168.3436,168.5749,29652.0
2015-10-23 14:30:00,218.64,219.33,218.64,219.0,39881.0,168.5749,169.1069,168.5749,168.8524,39881.0
2015-10-23 15:00:00,219.09,219.17,218.78,219.01,82874.0,168.9218,168.9835,168.6828,168.8601,82874.0
2015-10-23 15:30:00,219.05,219.42,218.93,219.24,170267.0,168.891,169.1763,168.7985,169.0375,170267.0
2015-10-26 09:30:00,219.32,220.25,219.0,219.0,79820.0,169.0992,169.8162,168.8524,168.8524,79820.0
2015-10-26 10:00:00,219.0,219.86,218.89,219.76,47155.0,168.8524,169.5155,168.7676,169.4384,47155.0
2015-10-26 10:30:00,219.6,219.89,219.14,219.22,65401.0,169.315,169.5386,168.9604,169.0221,65401.0
2015-10-26 11:00:00,219.23,219.74,219.19,219.54,68979.0,169.0298,169.423,168.9989,169.2688,68979.0
2015-10-26 11:30:00,219.58,219.68,219.18,219.32,67966.0,169.2996,169.3767,168.9912,169.0992,67966.0
2015-10-26 12:00:00,219.33,219.51,219.2,219.36,43199.0,169.1069,169.2457,169.0066,169.13,43199.0
2015-10-26 12:30:00,219.4,219.68,219.21,219.61,85616.0,169.1608,169.3767,169.0143,169.3228,85616.0
2015-10-26 13:00:00,219.6,219.98,219.28,219.89,43506.0,169.315,169.608,169.0683,169.5386,43506.0
2015-10-26 13:30:00,219.83,220.39,219.81,220.27,53484.0,169.4924,169.9241,169.477,169.8316,53484.0
2015-10-26 14:00:00,220.29,220.7,220.0,220.23,83903.0,169.847,170.1632,169.6235,169.8008,83903.0
2015-10-26 14:30:00,220.17,220.76,220.03,220.76,60501.0,169.7545,170.2094,169.6466,170.2094,60501.0
2015-10-26 15:00:00,220.75,221.0,220.6,220.98,91039.0,170.2017,170.3945,170.0861,170.379,91039.0
2015-10-26 15:30:00,220.91,221.35,220.7,220.95,225862.0,170.3251,170.6643,170.1632,170.3559,225862.0
2015-10-27 09:30:00,219.97,222.65,219.81,222.48,126059.0,169.6003,171.6666,169.477,171.5356,126059.0
2015-10-27 10:00:00,222.54,223.33,222.44,223.03,102266.0,171.5818,172.1909,171.5047,171.9596,102266.0
2015-10-27 10:30:00,223.16,223.7,223.08,223.7,58844.0,172.0599,172.4762,171.9982,172.4762,58844.0
2015-10-27 11:00:00,223.71,224.34,223.41,224.07,69551.0,172.4839,172.9697,172.2526,172.7615,69551.0
2015-10-27 11:30:00,224.07,225.15,223.84,223.85,82408.0,172.7615,173.5942,172.5842,172.5919,82408.0
2015-10-27 12:00:00,223.9,224.4,223.71,224.05,57640.0,172.6304,173.0159,172.4839,172.7461,57640.0
2015-10-27 12:30:00,224.04,224.65,223.38,223.51,49698.0,172.7384,173.2087,172.2295,172.3297,49698.0
2015-10-27 13:00:00,223.38,223.45,222.29,222.56,70978.0,172.2295,172.2835,171.3891,171.5973,70978.0
2015-10-27 13:30:00,222.51,222.83,222.19,222.52,71597.0,171.5587,171.8054,171.312,171.5664,71597.0
2015-10-27 14:00:00,222.6,222.92,222.37,222.86,49843.0,171.6281,171.8748,171.4508,171.8286,49843.0
2015-10-27 14:30:00,222.86,223.41,222.83,223.08,69381.0,171.8286,172.2526,171.8054,171.9982,69381.0
2015-10-27 15:00:00,223.07,223.74,222.91,223.59,74875.0,171.9905,172.507,171.8671,172.3914,74875.0
2015-10-27 15:30:00,223.62,223.74,222.82,223.04,166523.0,172.4145,172.507,171.7977,171.9673,166523.0
2015-10-28 09:30:00,222.25,224.44,222.25,224.09,163862.0,171.3582,173.0468,171.3582,172.7769,163862.0
2015-10-28 10:00:00,224.15,224.24,222.32,222.44,165875.0,172.8232,172.8926,171.4122,171.5047,165875.0
2015-10-28 10:30:00,222.44,222.69,221.82,221.9,83168.0,171.5047,171.6975,171.0267,171.0884,83168.0
2015-10-28 11:00:00,221.84,221.86,221.3,221.76,96366.0,171.0421,171.0575,170.6258,170.9804,96366.0
2015-10-28 11:30:00,221.76,221.83,220.55,220.89,103535.0,170.9804,171.0344,170.0475,170.3097,103535.0
2015-10-28 12:00:00,220.86,220.93,219.69,219.9,89099.0,170.2865,170.3405,169.3844,169.5463,89099.0
2015-10-28 12:30:00,219.81,220.05,219.36,219.63,56197.0,169.477,169.662,169.13,169.3382,56197.0
2015-10-28 13:00:00,219.54,220.23,219.53,220.03,71388.0,169.2688,169.8008,169.2611,169.6466,71388.0
2015-10-28 13:30:00,219.94,220.19,219.73,220.19,105930.0,169.5772,169.7699,169.4153,169.7699,105930.0
2015-10-28 14:00:00,220.2,220.21,218.36,219.18,105020.0,169.7777,169.7854,168.359,168.9912,105020.0
2015-10-28 14:30:00,219.24,220.07,218.7,219.73,138621.0,169.0375,169.6774,168.6211,169.4153,138621.0
2015-10-28 15:00:00,219.78,220.59,219.77,220.31,139487.0,169.4538,170.0783,169.4461,169.8625,139487.0
2015-10-28 15:30:00,220.37,221.32,220.26,221.0,223315.0,169.9087,170.6412,169.8239,170.3945,223315.0
2015-10-29 09:30:00,221.0,222.18,220.6,222.0,71896.0,170.3945,171.3043,170.0861,171.1655,71896.0
2015-10-29 10:00:00,221.96,222.69,220.77,221.54,85971.0,171.1346,171.6975,170.2171,170.8108,85971.0
2015-10-29 10:30:00,221.35,222.04,219.36,219.39,97419.0,170.6643,171.1963,169.13,169.1531,97419.0
2015-10-29 11:00:00,219.37,219.65,218.55,219.58,89306.0,169.1377,169.3536,168.5055,169.2996,89306.0
2015-10-29 11:30:00,219.59,219.59,218.94,219.22,108083.0,169.3073,169.3073,168.8062,169.0221,108083.0
2015-10-29 12:00:00,219.19,219.41,218.46,218.73,63503.0,168.9989,169.1686,168.4361,168.6443,63503.0
2015-10-29 12:30:00,218.74,219.13,218.4,218.41,68749.0,168.652,168.9527,168.3898,168.3975,68749.0
2015-10-29 13:00:00,218.46,218.69,218.16,218.2,80234.0,168.4361,168.6134,168.2048,168.2356,80234.0
2015-10-29 13:30:00,218.18,218.38,217.84,218.01,83932.0,168.2202,168.3744,167.9581,168.0891,83932.0
2015-10-29 14:00:00,217.95,218.38,217.77,218.09,78280.0,168.0429,168.3744,167.9041,168.1508,78280.0
2015-10-29 14:30:00,218.04,218.35,217.86,218.13,90828.0,168.1123,168.3513,167.9735,168.1817,90828.0
2015-10-29 15:00:00,218.16,218.71,218.05,218.59,163638.0,168.2048,168.6288,168.12,168.5363,163638.0
2015-10-29 15:30:00,218.59,218.82,218.17,218.24,333327.0,168.5363,168.7137,168.2125,168.2665,333327.0
2015-10-30 09:30:00,219.0,219.37,218.36,218.98,137286.0,168.8524,169.1377,168.359,168.837,137286.0
2015-10-30 10:00:00,218.87,219.14,218.65,219.01,132615.0,168.7522,168.9604,168.5826,168.8601,132615.0
2015-10-30 10:30:00,219.0,219.12,218.86,219.04,110231.0,168.8524,168.945,168.7445,168.8833,110231.0
2015-10-30 11:00:00,219.05,219.14,218.32,218.55,69151.0,168.891,168.9604,168.3281,168.5055,69151.0
2015-10-30 11:30:00,218.5,219.02,218.36,218.72,130754.0,168.4669,168.8679,168.359,168.6366,130754.0
2015-10-30 12:00:00,218.63,218.83,218.43,218.6,59633.0,168.5672,168.7214,168.413,168.544,59633.0
2015-10-30 12:30:00,218.59,219.08,218.56,219.06,80042.0,168.5363,168.9141,168.5132,168.8987,80042.0
2015-10-30 13:00:00,219.05,219.7,218.96,219.59,134539.0,168.891,169.3921,168.8216,169.3073,134539.0
2015-10-30 13:30:00,219.58,220.3,219.52,220.26,66265.0,169.2996,169.8548,169.2534,169.8239,66265.0
2015-10-30 14:00:00,220.29,220.41,219.81,219.84,44013.0,169.847,169.9396,169.477,169.5001,44013.0
2015-10-30 14:30:00,219.79,220.3,219.76,220.21,68117.0,169.4615,169.8548,169.4384,169.7854,68117.0
2015-10-30 15:00:00,220.18,220.55,220.05,220.19,77754.0,169.7622,170.0475,169.662,169.7699,77754.0
2015-10-30 15:30:00,220.19,220.69,219.74,219.74,208072.0,169.7699,170.1555,169.423,169.423,208072.0
2015-11-02 09:30:00,219.89,220.97,219.83,220.69,68648.0,169.5386,170.3713,169.4924,170.1555,68648.0
2015-11-02 10:00:00,220.57,220.85,219.83,219.91,26731.0,170.0629,170.2788,169.4924,169.5541,26731.0
2015-11-02 10:30:00,219.83,219.92,218.91,218.97,39343.0,169.4924,169.5618,168.783,168.8293,39343.0
2015-11-02 11:00:00,218.95,219.98,218.95,219.96,30163.0,168.8139,169.608,168.8139,169.5926,30163.0
2015-11-02 11:30:00,220.0,220.54,219.04,219.15,203922.0,169.6235,170.0398,168.8833,168.9681,203922.0
2015-11-02 12:00:00,219.24,220.18,219.16,220.1,91891.0,169.0375,169.7622,168.9758,169.7006,91891.0
2015-11-02 12:30:00,220.13,220.13,219.82,219.86,34806.0,169.7237,169.7237,169.4847,169.5155,34806.0
2015-11-02 13:00:00,219.91,219.99,219.51,219.86,27831.0,169.5541,169.6157,169.2457,169.5155,27831.0
2015-11-02 13:30:00,220.02,220.11,219.69,219.72,28121.0,169.6389,169.7083,169.3844,169.4076,28121.0
2015-11-02 14:00:00,219.74,219.83,219.5,219.52,33090.0,169.423,169.4924,169.2379,169.2534,33090.0
2015-11-02 14:30:00,219.46,219.93,219.46,219.89,46108.0,169.2071,169.5695,169.2071,169.5386,46108.0
2015-11-02 15:00:00,219.89,220.21,219.65,220.19,78762.0,169.5386,169.7854,169.3536,169.7699,78762.0
2015-11-02 15:30:00,220.24,221.0,220.15,220.51,132061.0,169.8085,170.3945,169.7391,170.0167,132061.0
2015-11-03 09:30:00,220.0,220.46,218.64,218.64,98152.0,169.6235,169.9781,168.5749,168.5749,98152.0
2015-11-03 10:00:00,218.7,219.04,218.57,218.71,57998.0,168.6211,168.8833,168.5209,168.6288,57998.0
2015-11-03 10:30:00,218.81,219.2,218.65,219.12,43976.0,168.7059,169.0066,168.5826,168.945,43976.0
2015-11-03 11:00:00,219.11,219.15,218.66,218.73,61392.0,168.9372,168.9681,168.5903,168.6443,61392.0
2015-11-03 11:30:00,218.73,219.22,218.73,219.11,45078.0,168.6443,169.0221,168.6443,168.9372,45078.0
2015-11-03 12:00:00,219.06,219.13,218.47,218.56,39006.0,168.8987,168.9527,168.4438,168.5132,39006.0
2015-11-03 12:30:00,218.56,218.58,218.34,218.4,42086.0,168.5132,168.5286,168.3436,168.3898,42086.0
2015-11-03 13:00:00,218.4,218.69,218.37,218.65,41887.0,168.3898,168.6134,168.3667,168.5826,41887.0
2015-11-03 13:30:00,218.65,218.94,218.58,218.82,45132.0,168.5826,168.8062,168.5286,168.7137,45132.0
2015-11-03 14:00:00,218.77,219.35,218.77,219.17,52685.0,168.6751,169.1223,168.6751,168.9835,52685.0
2015-11-03 14:30:00,219.28,219.33,219.09,219.26,43338.0,169.0683,169.1069,168.9218,169.0529,43338.0
2015-11-03 15:00:00,219.24,219.3,219.03,219.12,60531.0,169.0375,169.0837,168.8756,168.945,60531.0
2015-11-03 15:30:00,219.13,219.16,218.79,218.9,122098.0,168.9527,168.9758,168.6905,168.7753,122098.0
2015-11-04 09:30:00,219.71,220.36,219.02,219.42,60818.0,169.3999,169.901,168.8679,169.1763,60818.0
2015-11-04 10:00:00,219.54,219.94,219.16,219.71,33073.0,169.2688,169.5772,168.9758,169.3999,33073.0
2015-11-04 10:30:00,219.73,219.91,219.39,219.69,21639.0,169.4153,169.5541,169.1531,169.3844,21639.0
2015-11-04 11:00:00,219.67,219.78,219.24,219.48,24219.0,169.369,169.4538,169.0375,169.2225,24219.0
2015-11-04 11:30:00,219.45,219.85,219.07,219.44,56235.0,169.1994,169.5078,168.9064,169.1917,56235.0
2015-11-04 12:00:00,219.44,219.81,219.23,219.58,22742.0,169.1917,169.477,169.0298,169.2996,22742.0
2015-11-04 12:30:00,219.61,219.66,219.0,219.09,38282.0,169.3228,169.3613,168.8524,168.9218,38282.0
2015-11-04 13:00:00,219.1,219.13,218.51,218.88,25178.0,168.9295,168.9527,168.4746,168.7599,25178.0
2015-11-04 13:30:00,218.85,219.24,218.85,219.16,17564.0,168.7368,169.0375,168.7368,168.9758,17564.0
2015-11-04 14:00:00,219.12,219.54,219.04,219.19,24112.0,168.945,169.2688,168.8833,168.9989,24112.0
2015-11-04 14:30:00,219.22,219.71,219.21,219.61,39005.0,169.0221,169.3999,169.0143,169.3228,39005.0
2015-11-04 15:00:00,219.6,219.68,219.04,219.08,41425.0,169.315,169.3767,168.8833,168.9141,41425.0
2015-11-04 15:30:00,219.06,219.1,218.53,218.86,180665.0,168.8987,168.9295,168.4901,168.7445,180665.0
2015-11-05 09:30:00,219.17,220.59,219.12,219.6,66898.0,168.9835,170.0783,168.945,169.315,66898.0
2015-11-05 10:00:00,219.56,220.13,218.5,218.5,36402.0,169.2842,169.7237,168.4669,168.4669,36402.0
2015-11-05 10:30:00,218.51,218.81,218.11,218.15,49408.0,168.4746,168.7059,168.1662,168.1971,49408.0
2015-11-05 11:00:00,218.18,218.76,218.01,218.68,41348.0,168.2202,168.6674,168.0891,168.6057,41348.0
2015-11-05 11:30:00,218.69,219.03,218.65,218.98,21371.0,168.6134,168.8756,168.5826,168.837,21371.0
2015-11-05 12:00:00,219.13,219.57,218.91,219.24,23689.0,168.9527,169.2919,168.783,169.0375,23689.0
2015-11-05 12:30:00,219.24,219.31,218.4,218.54,21639.0,169.0375,169.0914,168.3898,168.4978,21639.0
2015-11-05 13:00:00,218.62,218.67,218.4,218.5,20353.0,168.5594,168.598,168.3898,168.4669,20353.0
2015-11-05 13:30:00,218.37,219.18,218.37,219.03,15020.0,168.3667,168.9912,168.3667,168.8756,15020.0
2015-11-05 14:00:00,219.12,219.24,218.57,218.65,37518.0,168.945,169.0375,168.5209,168.5826,37518.0
2015-11-05 14:30:00,218.68,218.97,218.6,218.68,37225.0,168.6057,168.8293,168.544,168.6057,37225.0
2015-11-05 15:00:00,218.69,218.87,218.39,218.77,45460.0,168.6134,168.7522,168.3821,168.6751,45460.0
2015-11-05 15:30:00,218.77,218.95,218.59,218.64,105228.0,168.6751,168.8139,168.5363,168.5749,105228.0
2015-11-06 09:30:00,218.0,218.49,216.7,216.7,71569.0,168.0814,168.4592,167.0791,167.0791,71569.0
2015-11-06 10:00:00,216.82,217.02,216.0,216.18,67153.0,167.1716,167.3258,166.5394,166.6782,67153.0
2015-11-06 10:30:00,216.21,217.15,216.07,216.08,59465.0,166.7013,167.4261,166.5934,166.6011,59465.0
2015-11-06 11:00:00,216.08,216.41,215.86,215.9,47621.0,166.6011,166.8555,166.4314,166.4623,47621.0
2015-11-06 11:30:00,215.91,216.33,215.9,216.02,32993.0,166.47,166.7938,166.4623,166.5548,32993.0
2015-11-06 12:00:00,216.0,216.35,215.66,215.72,43013.0,166.5394,166.8092,166.2772,166.3235,43013.0
2015-11-06 12:30:00,215.7,215.7,215.04,215.4,74898.0,166.3081,166.3081,165.7992,166.0768,74898.0
2015-11-06 13:00:00,215.36,216.34,215.36,216.24,64050.0,166.0459,166.8015,166.0459,166.7244,64050.0
2015-11-06 13:30:00,216.25,216.8,216.19,216.62,42777.0,166.7321,167.1562,166.6859,167.0174,42777.0
2015-11-06 14:00:00,216.61,216.98,216.32,216.39,82283.0,167.0097,167.295,166.7861,166.8401,82283.0
2015-11-06 14:30:00,216.33,216.4,216.04,216.21,67072.0,166.7938,166.8478,166.5702,166.7013,67072.0
2015-11-06 15:00:00,216.14,216.37,215.96,216.17,73892.0,166.6473,166.8247,166.5085,166.6705,73892.0
2015-11-06 15:30:00,216.19,216.65,216.08,216.63,279640.0,166.6859,167.0405,166.6011,167.0251,279640.0
2015-11-09 09:30:00,215.77,216.37,215.1,215.2,115814.0,166.3621,166.8247,165.8455,165.9226,115814.0
2015-11-09 10:00:00,215.18,216.05,215.12,215.27,70888.0,165.9072,166.5779,165.8609,165.9765,70888.0
2015-11-09 10:30:00,215.27,215.81,215.23,215.54,66081.0,165.9765,166.3929,165.9457,166.1847,66081.0
2015-11-09 11:00:00,215.54,215.55,214.71,214.77,57114.0,166.1847,166.1924,165.5448,165.591,57114.0
2015-11-09 11:30:00,214.84,215.02,214.54,214.7,49485.0,165.645,165.7838,165.4137,165.5371,49485.0
2015-11-09 12:00:00,214.68,215.13,214.51,214.89,40120.0,165.5216,165.8686,165.3906,165.6836,40120.0
2015-11-09 12:30:00,214.88,215.27,214.87,215.17,43191.0,165.6758,165.9765,165.6681,165.8994,43191.0
2015-11-09 13:00:00,215.15,215.27,214.54,214.89,43676.0,165.884,165.9765,165.4137,165.6836,43676.0
2015-11-09 13:30:00,214.89,215.28,214.87,215.08,42162.0,165.6836,165.9843,165.6681,165.8301,42162.0
2015-11-09 14:00:00,215.02,215.23,214.78,214.89,49518.0,165.7838,165.9457,165.5987,165.6836,49518.0
2015-11-09 14:30:00,214.86,214.87,214.33,214.41,69315.0,165.6604,165.6681,165.2518,165.3135,69315.0
2015-11-09 15:00:00,214.41,214.52,214.06,214.52,91901.0,165.3135,165.3983,165.0436,165.3983,91901.0
2015-11-09 15:30:00,214.5,215.02,214.4,214.67,293578.0,165.3829,165.7838,165.3058,165.5139,293578.0
2015-11-10 09:30:00,214.37,215.74,214.03,215.74,45823.0,165.2826,166.3389,165.0205,166.3389,45823.0
2015-11-10 10:00:00,215.69,215.69,214.56,214.64,71652.0,166.3004,166.3004,165.4291,165.4908,71652.0
2015-11-10 10:30:00,214.64,214.71,213.57,213.88,84348.0,165.4908,165.5448,164.6658,164.9048,84348.0
2015-11-10 11:00:00,213.94,214.2,212.63,212.75,58885.0,164.9511,165.1516,163.9411,164.0336,58885.0
2015-11-10 11:30:00,212.75,213.47,212.69,213.47,105221.0,164.0336,164.5887,163.9873,164.5887,105221.0
2015-11-10 12:00:00,213.38,213.81,213.32,213.62,35447.0,164.5193,164.8509,164.4731,164.7044,35447.0
2015-11-10 12:30:00,213.66,214.21,213.45,214.09,55096.0,164.7352,165.1593,164.5733,165.0667,55096.0
2015-11-10 13:00:00,214.09,214.16,213.66,213.97,23369.0,165.0667,165.1207,164.7352,164.9742,23369.0
2015-11-10 13:30:00,213.99,214.19,213.63,213.97,44563.0,164.9896,165.1438,164.7121,164.9742,44563.0
2015-11-10 14:00:00,214.01,214.2,213.92,214.04,36862.0,165.0051,165.1516,164.9357,165.0282,36862.0
2015-11-10 14:30:00,214.04,214.35,213.97,214.22,34189.0,165.0282,165.2672,164.9742,165.167,34189.0
2015-11-10 15:00:00,214.19,214.58,214.16,214.35,58378.0,165.1438,165.4445,165.1207,165.2672,58378.0
2015-11-10 15:30:00,214.34,214.42,213.75,214.11,154939.0,165.2595,165.3212,164.8046,165.0822,154939.0
2015-11-11 09:30:00,214.37,215.46,214.26,215.22,79479.0,165.2826,166.123,165.1978,165.938,79479.0
2015-11-11 10:00:00,215.22,215.29,214.9,215.0,46054.0,165.938,165.992,165.6913,165.7684,46054.0
2015-11-11 10:30:00,215.0,215.42,214.59,215.21,93081.0,165.7684,166.0922,165.4523,165.9303,93081.0
2015-11-11 11:00:00,215.21,215.46,214.85,215.46,52619.0,165.9303,166.123,165.6527,166.123,52619.0
2015-11-11 11:30:00,215.5,215.97,215.42,215.8,68351.0,166.1539,166.5163,166.0922,166.3852,68351.0
2015-11-11 12:00:00,215.84,216.31,215.81,216.05,44962.0,166.416,166.7784,166.3929,166.5779,44962.0
2015-11-11 12:30:00,216.01,216.53,215.87,216.39,42145.0,166.5471,166.948,166.4392,166.8401,42145.0
2015-11-11 13:00:00,216.39,216.41,215.28,215.35,91611.0,166.8401,166.8555,165.9843,166.0382,91611.0
2015-11-11 13:30:00,215.29,215.95,215.27,215.79,32318.0,165.992,166.5008,165.9765,166.3775,32318.0
2015-11-11 14:00:00,215.83,215.84,215.51,215.66,32607.0,166.4083,166.416,166.1616,166.2772,32607.0
2015-11-11 14:30:00,215.64,215.75,215.1,215.1,35726.0,166.2618,166.3466,165.8455,165.8455,35726.0
2015-11-11 15:00:00,215.11,215.32,215.0,215.3,57441.0,165.8532,166.0151,165.7684,165.9997,57441.0
2015-11-11 15:30:00,215.31,215.51,214.56,215.12,207892.0,166.0074,166.1616,165.4291,165.8609,207892.0
2015-11-12 09:30:00,214.5,215.06,212.8,213.02,168147.0,165.3829,165.8146,164.0721,164.2418,168147.0
2015-11-12 10:00:00,213.02,213.57,212.66,213.27,48447.0,164.2418,164.6658,163.9642,164.4345,48447.0
2015-11-12 10:30:00,213.25,214.3,213.09,214.16,52249.0,164.4191,165.2287,164.2957,165.1207,52249.0
2015-11-12 11:00:00,214.24,214.68,213.82,213.82,48812.0,165.1824,165.5216,164.8586,164.8586,48812.0
2015-11-12 11:30:00,213.79,213.79,212.98,213.71,45298.0,164.8354,164.8354,164.2109,164.7738,45298.0
2015-11-12 12:00:00,213.67,213.88,212.97,213.21,46288.0,164.7429,164.9048,164.2032,164.3883,46288.0
2015-11-12 12:30:00,213.21,213.52,213.13,213.4,35233.0,164.3883,164.6273,164.3266,164.5347,35233.0
2015-11-12 13:00:00,213.39,213.58,213.05,213.2,28574.0,164.527,164.6735,164.2649,164.3805,28574.0
2015-11-12 13:30:00,213.21,213.74,213.18,213.63,26827.0,164.3883,164.7969,164.3651,164.7121,26827.0
2015-11-12 14:00:00,213.63,213.74,213.29,213.56,35304.0,164.7121,164.7969,164.4499,164.6581,35304.0
2015-11-12 14:30:00,213.59,213.94,213.15,213.28,84798.0,164.6812,164.9511,164.342,164.4422,84798.0
2015-11-12 15:00:00,213.24,213.98,213.15,213.93,111759.0,164.4114,164.9819,164.342,164.9434,111759.0
2015-11-12 15:30:00,213.95,214.0,213.52,213.62,212158.0,164.9588,164.9974,164.6273,164.7044,212158.0
2015-11-13 09:30:00,213.5,214.27,212.73,213.47,63624.0,164.6118,165.2055,164.0182,164.5887,63624.0
2015-11-13 10:00:00,213.52,213.77,211.78,211.91,82996.0,164.6273,164.82,163.2857,163.3859,82996.0
2015-11-13 10:30:00,211.9,212.88,211.85,212.88,66772.0,163.3782,164.1338,163.3397,164.1338,66772.0
2015-11-13 11:00:00,212.81,213.65,212.47,213.65,34586.0,164.0798,164.7275,163.8177,164.7275,34586.0
2015-11-13 11:30:00,213.58,214.44,213.51,214.44,53602.0,164.6735,165.3366,164.6196,165.3366,53602.0
2015-11-13 12:00:00,214.46,214.82,213.94,214.29,32637.0,165.352,165.6296,164.9511,165.221,32637.0
2015-11-13 12:30:00,214.38,214.51,214.02,214.28,27316.0,165.2903,165.3906,165.0128,165.2132,27316.0
2015-11-13 13:00:00,214.28,214.3,213.58,213.98,29932.0,165.2132,165.2287,164.6735,164.9819,29932.0
2015-11-13 13:30:00,214.02,214.15,213.43,213.7,30671.0,165.0128,165.113,164.5579,164.7661,30671.0
2015-11-13 14:00:00,213.66,213.74,213.26,213.36,31720.0,164.7352,164.7969,164.4268,164.5039,31720.0
2015-11-13 14:30:00,213.35,213.44,212.71,212.92,52488.0,164.4962,164.5656,164.0027,164.1647,52488.0
2015-11-13 15:00:00,212.9,213.47,212.84,213.18,69087.0,164.1492,164.5887,164.103,164.3651,69087.0
2015-11-13 15:30:00,213.16,213.62,213.03,213.26,131159.0,164.3497,164.7044,164.2495,164.4268,131159.0
2015-11-16 09:30:00,214.31,218.23,214.08,217.77,163308.0,165.2364,168.2588,165.059,167.9041,163308.0
2015-11-16 10:00:00,217.87,218.8,217.65,218.52,92693.0,167.9812,168.6982,167.8116,168.4823,92693.0
2015-11-16 10:30:00,218.55,218.77,218.21,218.32,69222.0,168.5055,168.6751,168.2433,168.3281,69222.0
2015-11-16 11:00:00,218.32,218.68,218.06,218.15,52990.0,168.3281,168.6057,168.1277,168.1971,52990.0
2015-11-16 11:30:00,218.23,218.72,218.03,218.5,51330.0,168.2588,168.6366,168.1045,168.4669,51330.0
2015-11-16 12:00:00,218.54,219.22,218.51,218.95,60954.0,168.4978,169.0221,168.4746,168.8139,60954.0
2015-11-16 12:30:00,219.02,219.25,218.69,218.91,38353.0,168.8679,169.0452,168.6134,168.783,38353.0
2015-11-16 13:00:00,218.92,219.76,218.84,219.59,37192.0,168.7908,169.4384,168.7291,169.3073,37192.0
2015-11-16 13:30:00,219.53,219.66,219.17,219.38,29985.0,169.2611,169.3613,168.9835,169.1454,29985.0
2015-11-16 14:00:00,219.41,219.5,219.02,219.13,36106.0,169.1686,169.2379,168.8679,168.9527,36106.0
2015-11-16 14:30:00,219.1,219.68,219.07,219.29,48514.0,168.9295,169.3767,168.9064,169.076,48514.0
2015-11-16 15:00:00,219.28,220.09,219.28,219.74,87372.0,169.0683,169.6928,169.0683,169.423,87372.0
2015-11-16 15:30:00,219.68,220.84,219.64,220.67,248441.0,169.3767,170.2711,169.3459,170.14,248441.0
2015-11-17 09:30:00,222.07,222.32,220.81,222.26,156729.0,171.2195,171.4122,170.248,171.3659,156729.0
2015-11-17 10:00:00,222.31,222.47,221.88,222.09,101133.0,171.4045,171.5279,171.073,171.2349,101133.0
2015-11-17 10:30:00,222.08,224.08,221.95,223.98,98272.0,171.2272,172.7692,171.1269,172.6921,98272.0
2015-11-17 11:00:00,224.06,224.33,223.7,224.29,117196.0,172.7538,172.9619,172.4762,172.9311,117196.0
2015-11-17 11:30:00,224.32,224.88,224.24,224.79,111680.0,172.9542,173.386,172.8926,173.3166,111680.0
2015-11-17 12:00:00,224.81,224.95,224.55,224.9,61740.0,173.332,173.44,173.1316,173.4014,61740.0
2015-11-17 12:30:00,224.94,225.25,224.1,224.35,112106.0,173.4323,173.6713,172.7846,172.9774,112106.0
2015-11-17 13:00:00,224.45,224.72,222.56,222.75,90256.0,173.0545,173.2626,171.5973,171.7437,90256.0
2015-11-17 13:30:00,222.75,224.39,222.73,224.13,97823.0,171.7437,173.0082,171.7283,172.8077,97823.0
2015-11-17 14:00:00,224.08,224.57,223.12,223.34,120782.0,172.7692,173.147,172.029,172.1986,120782.0
2015-11-17 14:30:00,223.29,223.54,222.56,223.45,102843.0,172.1601,172.3528,171.5973,172.2835,102843.0
2015-11-17 15:00:00,223.39,223.39,222.14,222.38,103380.0,172.2372,172.2372,171.2734,171.4585,103380.0
2015-11-17 15:30:00,222.38,222.76,221.99,222.36,309706.0,171.4585,171.7515,171.1578,171.443,309706.0
2015-11-18 09:30:00,222.54,223.28,221.88,221.88,71843.0,171.5818,172.1524,171.073,171.073,71843.0
2015-11-18 10:00:00,221.96,222.32,221.24,221.46,57484.0,171.1346,171.4122,170.5795,170.7491,57484.0
2015-11-18 10:30:00,221.46,221.88,221.11,221.32,72006.0,170.7491,171.073,170.4793,170.6412,72006.0
2015-11-18 11:00:00,221.33,221.62,221.14,221.34,36631.0,170.6489,170.8725,170.5024,170.6566,36631.0
2015-11-18 11:30:00,221.4,221.46,220.73,220.98,80556.0,170.7029,170.7491,170.1863,170.379,80556.0
2015-11-18 12:00:00,220.97,221.59,220.83,221.43,64250.0,170.3713,170.8494,170.2634,170.726,64250.0
2015-11-18 12:30:00,221.45,221.6,221.32,221.39,33688.0,170.7414,170.8571,170.6412,170.6952,33688.0
2015-11-18 13:00:00,221.42,221.6,221.16,221.53,28992.0,170.7183,170.8571,170.5178,170.8031,28992.0
2015-11-18 13:30:00,221.56,221.56,221.14,221.15,23554.0,170.8262,170.8262,170.5024,170.5101,23554.0
2015-11-18 14:00:00,221.15,222.25,220.72,221.63,87032.0,170.5101,171.3582,170.1786,170.8802,87032.0
2015-11-18 14:30:00,221.64,222.66,221.54,222.55,68171.0,170.8879,171.6744,170.8108,171.5895,68171.0
2015-11-18 15:00:00,222.47,222.6,222.22,222.46,65661.0,171.5279,171.6281,171.3351,171.5201,65661.0
2015-11-18 15:30:00,222.46,223.37,222.4,223.2,154356.0,171.5201,172.2218,171.4739,172.0907,154356.0
2015-11-19 09:30:00,224.48,225.47,224.02,224.11,155379.0,173.0776,173.8409,172.7229,172.7923,155379.0
2015-11-19 10:00:00,224.14,225.17,224.13,224.73,96736.0,172.8155,173.6096,172.8077,173.2704,96736.0
2015-11-19 10:30:00,224.73,224.87,223.88,224.03,90096.0,173.2704,173.3783,172.615,172.7306,90096.0
2015-11-19 11:00:00,223.99,224.32,223.72,224.03,63087.0,172.6998,172.9542,172.4916,172.7306,63087.0
2015-11-19 11:30:00,223.97,224.07,223.5,223.75,39076.0,172.6844,172.7615,172.322,172.5148,39076.0
2015-11-19 12:00:00,223.75,223.95,223.51,223.85,61010.0,172.5148,172.669,172.3297,172.5919,61010.0
2015-11-19 12:30:00,223.89,224.07,223.7,224.01,45556.0,172.6227,172.7615,172.4762,172.7152,45556.0
2015-11-19 13:00:00,224.02,224.23,223.9,223.96,51879.0,172.7229,172.8848,172.6304,172.6767,51879.0
2015-11-19 13:30:00,223.99,224.21,223.92,223.97,37913.0,172.6998,172.8694,172.6458,172.6844,37913.0
2015-11-19 14:00:00,224.0,224.03,223.62,223.78,29539.0,172.7075,172.7306,172.4145,172.5379,29539.0
2015-11-19 14:30:00,223.78,224.13,223.77,224.06,35902.0,172.5379,172.8077,172.5302,172.7538,35902.0
2015-11-19 15:00:00,224.06,224.19,223.89,223.98,71599.0,172.7538,172.854,172.6227,172.6921,71599.0
2015-11-19 15:30:00,224.0,224.18,223.89,223.98,230475.0,172.7075,172.8463,172.6227,172.6921,230475.0
2015-11-20 09:30:00,225.45,226.21,224.96,226.09,166156.0,173.8255,174.4115,173.4477,174.3189,166156.0
2015-11-20 10:00:00,226.07,226.88,225.93,225.98,99085.0,174.3035,174.928,174.1956,174.2341,99085.0
2015-11-20 10:30:00,225.96,226.7,225.91,226.68,46317.0,174.2187,174.7893,174.1802,174.7738,46317.0
2015-11-20 11:00:00,226.75,226.9,226.53,226.81,45488.0,174.8278,174.9435,174.6582,174.8741,45488.0
2015-11-20 11:30:00,226.86,226.86,226.17,226.59,65606.0,174.9126,174.9126,174.3806,174.7044,65606.0
2015-11-20 12:00:00,226.63,226.98,226.17,226.37,66442.0,174.7353,175.0051,174.3806,174.5348,66442.0
2015-11-20 12:30:00,226.42,226.72,226.4,226.5,39823.0,174.5734,174.8047,174.558,174.6351,39823.0
2015-11-20 13:00:00,226.51,226.82,226.45,226.46,37665.0,174.6428,174.8818,174.5965,174.6042,37665.0
2015-11-20 13:30:00,226.48,226.51,226.09,226.14,28676.0,174.6196,174.6428,174.3189,174.3575,28676.0
2015-11-20 14:00:00,226.14,226.23,225.83,225.89,41367.0,174.3575,174.4269,174.1185,174.1647,41367.0
2015-11-20 14:30:00,225.82,226.15,225.69,225.87,32721.0,174.1108,174.3652,174.0105,174.1493,32721.0
2015-11-20 15:00:00,225.86,225.97,225.63,225.84,41564.0,174.1416,174.2264,173.9643,174.1262,41564.0
2015-11-20 15:30:00,225.83,226.55,225.81,226.12,226217.0,174.1185,174.6736,174.1031,174.3421,226217.0
2015-11-23 09:30:00,226.5,227.68,226.27,227.39,91507.0,174.6351,175.5449,174.4577,175.3213,91507.0
2015-11-23 10:00:00,227.37,227.5,226.84,227.08,56640.0,175.3058,175.4061,174.8972,175.0822,56640.0
2015-11-23 10:30:00,227.15,227.23,226.58,227.03,53795.0,175.1362,175.1979,174.6967,175.0437,53795.0
2015-11-23 11:00:00,227.0,227.57,226.84,226.99,42525.0,175.0206,175.46,174.8972,175.0128,42525.0
2015-11-23 11:30:00,226.86,226.93,226.27,226.36,35457.0,174.9126,174.9666,174.4577,174.5271,35457.0
2015-11-23 12:00:00,226.34,226.4,226.03,226.04,31905.0,174.5117,174.558,174.2727,174.2804,31905.0
2015-11-23 12:30:00,226.03,226.04,225.66,225.77,34915.0,174.2727,174.2804,173.9874,174.0722,34915.0
2015-11-23 13:00:00,225.79,226.04,225.57,225.82,29148.0,174.0876,174.2804,173.918,174.1108,29148.0
2015-11-23 13:30:00,225.78,226.37,225.7,226.0,32576.0,174.0799,174.5348,174.0182,174.2495,32576.0
2015-11-23 14:00:00,225.93,226.01,225.55,225.7,29649.0,174.1956,174.2573,173.9026,174.0182,29649.0
2015-11-23 14:30:00,225.66,225.75,225.46,225.66,25633.0,173.9874,174.0568,173.8332,173.9874,25633.0
2015-11-23 15:00:00,225.65,226.43,225.65,226.32,51395.0,173.9797,174.5811,173.9797,174.4963,51395.0
2015-11-23 15:30:00,226.39,226.49,225.93,226.06,86524.0,174.5502,174.6273,174.1956,174.2958,86524.0
2015-11-24 09:30:00,224.96,226.28,224.56,225.92,115851.0,173.4477,174.4654,173.1393,174.1879,115851.0
2015-11-24 10:00:00,225.91,225.95,225.13,225.13,60414.0,174.1802,174.211,173.5788,173.5788,60414.0
2015-11-24 10:30:00,225.12,225.12,224.51,224.81,38731.0,173.5711,173.5711,173.1007,173.332,38731.0
2015-11-24 11:00:00,224.77,225.31,224.72,225.25,37956.0,173.3012,173.7175,173.2626,173.6713,37956.0
2015-11-24 11:30:00,225.49,226.25,225.13,225.84,63334.0,173.8563,174.4423,173.5788,174.1262,63334.0
2015-11-24 12:00:00,225.89,226.47,225.83,225.99,41896.0,174.1647,174.6119,174.1185,174.2418,41896.0
2015-11-24 12:30:00,225.97,226.05,225.65,225.68,22615.0,174.2264,174.2881,173.9797,174.0028,22615.0
2015-11-24 13:00:00,225.64,226.25,225.64,226.15,36561.0,173.972,174.4423,173.972,174.3652,36561.0
2015-11-24 13:30:00,226.17,226.38,226.15,226.31,42856.0,174.3806,174.5425,174.3652,174.4886,42856.0
2015-11-24 14:00:00,226.34,226.9,226.23,226.74,100934.0,174.5117,174.9435,174.4269,174.8201,100934.0
2015-11-24 14:30:00,226.78,226.99,226.45,226.67,51708.0,174.8509,175.0128,174.5965,174.7661,51708.0
2015-11-24 15:00:00,226.67,226.97,226.57,226.84,43996.0,174.7661,174.9974,174.689,174.8972,43996.0
2015-11-24 15:30:00,226.84,226.84,226.07,226.56,152950.0,174.8972,174.8972,174.3035,174.6813,152950.0
2015-11-25 09:30:00,226.48,227.91,226.16,227.4,84405.0,174.6196,175.7222,174.3729,175.329,84405.0
2015-11-25 10:00:00,227.42,227.42,226.4,226.41,52863.0,175.3444,175.3444,174.558,174.5657,52863.0
2015-11-25 10:30:00,226.41,226.85,226.27,226.63,101178.0,174.5657,174.9049,174.4577,174.7353,101178.0
2015-11-25 11:00:00,226.62,226.81,225.99,225.99,125590.0,174.7276,174.8741,174.2418,174.2418,125590.0
2015-11-25 11:30:00,226.01,226.07,225.37,225.53,57118.0,174.2573,174.3035,173.7638,173.8872,57118.0
2015-11-25 12:00:00,225.5,225.86,225.32,225.83,37209.0,173.864,174.1416,173.7253,174.1185,37209.0
2015-11-25 12:30:00,225.83,226.18,225.78,226.02,37955.0,174.1185,174.3883,174.0799,174.265,37955.0
2015-11-25 13:00:00,226.01,226.18,225.52,225.54,33158.0,174.2573,174.3883,173.8795,173.8949,33158.0
2015-11-25 13:30:00,225.54,225.72,225.38,225.67,30907.0,173.8949,174.0337,173.7715,173.9951,30907.0
2015-11-25 14:00:00,225.68,226.04,225.62,225.88,40997.0,174.0028,174.2804,173.9566,174.157,40997.0
2015-11-25 14:30:00,225.87,226.66,225.78,226.05,79967.0,174.1493,174.7584,174.0799,174.2881,79967.0
2015-11-25 15:00:00,226.04,226.16,225.98,226.08,42637.0,174.2804,174.3729,174.2341,174.3112,42637.0
2015-11-25 15:30:00,226.06,226.11,225.82,225.86,110165.0,174.2958,174.3344,174.1108,174.1416,110165.0
2015-11-27 09:30:00,225.53,226.23,224.66,224.76,145762.0,175.1572,175.7009,174.4815,174.5592,145762.0
2015-11-27 10:00:00,224.72,225.32,224.31,224.9,113949.0,174.5281,174.9941,174.2097,174.6679,113949.0
2015-11-27 10:30:00,224.92,225.23,224.86,225.16,81533.0,174.6834,174.9242,174.6368,174.8698,81533.0
2015-11-27 11:00:00,225.19,225.98,225.03,225.84,117891.0,174.8931,175.5067,174.7689,175.398,117891.0
2015-11-27 11:30:00,225.9,225.96,225.63,225.8,71805.0,175.4446,175.4912,175.2349,175.3669,71805.0
2015-11-27 12:00:00,225.79,225.99,225.64,225.9,61081.0,175.3591,175.5145,175.2426,175.4446,61081.0
2015-11-27 12:30:00,225.9,226.12,225.81,225.96,106284.0,175.4446,175.6154,175.3747,175.4912,106284.0
2015-11-30 09:30:00,223.6,223.68,219.53,220.34,387816.0,173.6583,173.7204,170.4973,171.1264,387816.0
2015-11-30 10:00:00,220.38,221.35,220.05,220.98,136239.0,171.1575,171.9108,170.9012,171.6235,136239.0
2015-11-30 10:30:00,220.98,221.4,220.6,220.98,121205.0,171.6235,171.9497,171.3283,171.6235,121205.0
2015-11-30 11:00:00,220.96,221.2,220.67,220.88,106284.0,171.6079,171.7943,171.3827,171.5458,106284.0
2015-11-30 11:30:00,220.92,220.93,219.96,220.14,99094.0,171.5769,171.5846,170.8313,170.9711,99094.0
2015-11-30 12:00:00,220.12,220.33,219.81,220.17,95261.0,170.9555,171.1186,170.7148,170.9944,95261.0
2015-11-30 12:30:00,220.17,220.22,219.72,219.73,72484.0,170.9944,171.0332,170.6449,170.6527,72484.0
2015-11-30 13:00:00,219.73,220.11,219.66,220.0,60049.0,170.6527,170.9478,170.5983,170.8623,60049.0
2015-11-30 13:30:00,220.0,220.06,219.87,219.93,73655.0,170.8623,170.9089,170.7614,170.808,73655.0
2015-11-30 14:00:00,219.94,219.97,218.89,218.89,125144.0,170.8157,170.839,170.0003,170.0003,125144.0
2015-11-30 14:30:00,218.93,219.06,218.63,218.88,103161.0,170.0313,170.1323,169.7983,169.9925,103161.0
2015-11-30 15:00:00,218.88,219.2,218.53,218.85,135867.0,169.9925,170.241,169.7207,169.9692,135867.0
2015-11-30 15:30:00,218.84,219.65,218.83,219.27,271385.0,169.9614,170.5905,169.9537,170.2954,271385.0
2015-12-01 09:30:00,220.06,223.1,220.06,221.41,217846.0,170.9089,173.27,170.9089,171.9574,217846.0
2015-12-01 10:00:00,221.35,221.84,219.68,220.44,86440.0,171.9108,172.2914,170.6138,171.2041,86440.0
2015-12-01 10:30:00,220.34,221.19,219.95,221.01,62199.0,171.1264,171.7866,170.8235,171.6468,62199.0
2015-12-01 11:00:00,221.06,221.21,220.36,220.59,39406.0,171.6856,171.8021,171.1419,171.3206,39406.0
2015-12-01 11:30:00,220.58,220.71,220.17,220.57,27848.0,171.3128,171.4138,170.9944,171.305,27848.0
2015-12-01 12:00:00,220.51,220.59,220.28,220.41,23777.0,171.2584,171.3206,171.0798,171.1808,23777.0
2015-12-01 12:30:00,220.46,220.53,220.23,220.33,28159.0,171.2196,171.274,171.041,171.1186,28159.0
2015-12-01 13:00:00,220.3,220.52,220.11,220.2,23897.0,171.0953,171.2662,170.9478,171.0177,23897.0
2015-12-01 13:30:00,220.23,220.23,219.63,219.77,49817.0,171.041,171.041,170.575,170.6837,49817.0
2015-12-01 14:00:00,219.74,220.0,219.6,219.69,41876.0,170.6604,170.8623,170.5517,170.6216,41876.0
2015-12-01 14:30:00,219.66,219.75,219.36,219.59,51973.0,170.5983,170.6682,170.3653,170.5439,51973.0
2015-12-01 15:00:00,219.6,219.7,219.39,219.61,74934.0,170.5517,170.6294,170.3886,170.5595,74934.0
2015-12-01 15:30:00,219.6,220.37,219.55,220.15,154651.0,170.5517,171.1497,170.5129,170.9788,154651.0
2015-12-02 09:30:00,220.25,220.95,219.53,220.52,83208.0,171.0565,171.6002,170.4973,171.2662,83208.0
2015-12-02 10:00:00,220.5,220.6,219.79,219.79,51254.0,171.2507,171.3283,170.6992,170.6992,51254.0
2015-12-02 10:30:00,219.74,220.0,219.53,219.66,46804.0,170.6604,170.8623,170.4973,170.5983,46804.0
2015-12-02 11:00:00,219.64,220.0,219.12,219.83,52072.0,170.5828,170.8623,170.1789,170.7303,52072.0
2015-12-02 11:30:00,219.82,220.33,219.73,220.3,46112.0,170.7225,171.1186,170.6527,171.0953,46112.0
2015-12-02 12:00:00,220.31,220.52,220.07,220.42,48462.0,171.1031,171.2662,170.9167,171.1885,48462.0
2015-12-02 12:30:00,220.4,220.54,219.97,220.17,29544.0,171.173,171.2817,170.839,170.9944,29544.0
2015-12-02 13:00:00,220.14,220.53,220.06,220.41,50372.0,170.9711,171.274,170.9089,171.1808,50372.0
2015-12-02 13:30:00,220.39,220.43,220.0,220.06,37228.0,171.1652,171.1963,170.8623,170.9089,37228.0
2015-12-02 14:00:00,220.04,220.04,219.25,219.43,39084.0,170.8934,170.8934,170.2799,170.4197,39084.0
2015-12-02 14:30:00,219.37,219.45,218.78,218.97,42219.0,170.3731,170.4352,169.9148,170.0624,42219.0
2015-12-02 15:00:00,218.9,219.64,218.87,219.37,56929.0,170.008,170.5828,169.9847,170.3731,56929.0
2015-12-02 15:30:00,219.36,219.41,218.79,218.96,190470.0,170.3653,170.4041,169.9226,170.0546,190470.0
2015-12-03 09:30:00,219.27,219.76,218.04,218.24,71542.0,170.2954,170.6759,169.3401,169.4954,71542.0
2015-12-03 10:00:00,218.15,218.18,217.32,217.73,60537.0,169.4255,169.4488,168.7809,169.0994,60537.0
2015-12-03 10:30:00,217.67,218.23,217.52,218.2,30392.0,169.0528,169.4877,168.9363,169.4644,30392.0
2015-12-03 11:00:00,218.11,219.06,217.96,218.77,26627.0,169.3945,170.1323,169.278,169.9071,26627.0
2015-12-03 11:30:00,218.77,218.77,217.82,218.09,24284.0,169.9071,169.9071,169.1693,169.3789,24284.0
2015-12-03 12:00:00,218.04,218.07,216.95,217.01,47174.0,169.3401,169.3634,168.4936,168.5402,47174.0
2015-12-03 12:30:00,216.97,217.16,216.74,216.74,40240.0,168.5091,168.6567,168.3305,168.3305,40240.0
2015-12-03 13:00:00,216.72,217.27,216.61,217.11,37387.0,168.3149,168.7421,168.2295,168.6178,37387.0
2015-12-03 13:30:00,217.1,217.1,216.24,216.25,39556.0,168.6101,168.6101,167.9422,167.9499,39556.0
2015-12-03 14:00:00,216.28,216.49,215.85,215.88,77746.0,167.9732,168.1363,167.6393,167.6626,77746.0
2015-12-03 14:30:00,215.87,215.93,215.1,215.9,134681.0,167.6548,167.7014,167.0568,167.6781,134681.0
2015-12-03 15:00:00,215.9,216.32,214.92,215.16,225805.0,167.6781,168.0043,166.917,167.1034,225805.0
2015-12-03 15:30:00,215.16,216.02,214.69,215.47,421298.0,167.1034,167.7713,166.7383,167.3441,421298.0
2015-12-04 09:30:00,216.0,219.9,216.0,218.87,138970.0,167.7558,170.7847,167.7558,169.9847,138970.0
2015-12-04 10:00:00,218.92,219.2,218.36,218.8,106438.0,170.0236,170.241,169.5886,169.9304,106438.0
2015-12-04 10:30:00,218.88,219.37,218.43,219.0,45554.0,169.9925,170.3731,169.643,170.0857,45554.0
2015-12-04 11:00:00,219.0,219.03,218.08,218.18,46033.0,170.0857,170.109,169.3712,169.4488,46033.0
2015-12-04 11:30:00,218.12,218.17,217.12,217.68,74235.0,169.4022,169.4411,168.6256,169.0605,74235.0
2015-12-04 12:00:00,217.68,217.84,217.32,217.49,43236.0,169.0605,169.1848,168.7809,168.913,43236.0
2015-12-04 12:30:00,217.51,218.22,217.51,217.92,69825.0,168.9285,169.4799,168.9285,169.2469,69825.0
2015-12-04 13:00:00,217.99,218.46,217.91,218.17,92530.0,169.3013,169.6663,169.2392,169.4411,92530.0
2015-12-04 13:30:00,218.17,218.79,218.15,218.28,70007.0,169.4411,169.9226,169.4255,169.5265,70007.0
2015-12-04 14:00:00,218.28,219.15,218.28,218.59,54212.0,169.5265,170.2022,169.5265,169.7673,54212.0
2015-12-04 14:30:00,218.59,218.9,218.44,218.81,82497.0,169.7673,170.008,169.6508,169.9381,82497.0
2015-12-04 15:00:00,218.75,219.0,218.43,218.57,114748.0,169.8915,170.0857,169.643,169.7517,114748.0
2015-12-04 15:30:00,218.57,218.58,218.07,218.2,260967.0,169.7517,169.7595,169.3634,169.4644,260967.0
2015-12-07 09:30:00,218.34,218.92,217.54,218.56,126014.0,169.5731,170.0236,168.9518,169.744,126014.0
2015-12-07 10:00:00,218.55,218.93,218.34,218.9,100258.0,169.7362,170.0313,169.5731,170.008,100258.0
2015-12-07 10:30:00,218.91,218.93,218.14,218.71,94026.0,170.0158,170.0313,169.4178,169.8605,94026.0
2015-12-07 11:00:00,218.71,218.8,218.22,218.28,54380.0,169.8605,169.9304,169.4799,169.5265,54380.0
2015-12-07 11:30:00,218.32,219.09,218.32,219.03,44987.0,169.5576,170.1556,169.5576,170.109,44987.0
2015-12-07 12:00:00,219.02,219.03,218.54,218.65,44069.0,170.1012,170.109,169.7284,169.8139,44069.0
2015-12-07 12:30:00,218.62,218.63,218.05,218.13,63334.0,169.7906,169.7983,169.3479,169.41,63334.0
2015-12-07 13:00:00,218.17,218.77,218.09,218.36,40866.0,169.4411,169.9071,169.3789,169.5886,40866.0
2015-12-07 13:30:00,218.37,218.51,217.74,218.32,41538.0,169.5964,169.7051,169.1071,169.5576,41538.0
2015-12-07 14:00:00,218.36,218.82,218.23,218.79,49351.0,169.5886,169.9459,169.4877,169.9226,49351.0
2015-12-07 14:30:00,218.81,218.96,218.19,218.22,41305.0,169.9381,170.0546,169.4566,169.4799,41305.0
2015-12-07 15:00:00,218.23,218.83,218.02,218.8,71369.0,169.4877,169.9537,169.3246,169.9304,71369.0
2015-12-07 15:30:00,218.81,219.62,218.67,219.19,219141.0,169.9381,170.5672,169.8294,170.2333,219141.0
2015-12-08 09:30:00,217.69,218.58,217.3,218.15,82184.0,169.0683,169.7595,168.7654,169.4255,82184.0
2015-12-08 10:00:00,218.18,218.55,217.36,217.63,42846.0,169.4488,169.7362,168.812,169.0217,42846.0
2015-12-08 10:30:00,217.61,218.95,217.53,218.82,36689.0,169.0062,170.0469,168.944,169.9459,36689.0
2015-12-08 11:00:00,218.86,219.6,218.61,218.64,33883.0,169.977,170.5517,169.7828,169.8061,33883.0
2015-12-08 11:30:00,218.71,218.72,218.22,218.49,17110.0,169.8605,169.8682,169.4799,169.6896,17110.0
2015-12-08 12:00:00,218.49,218.69,218.07,218.25,50530.0,169.6896,169.8449,169.3634,169.5032,50530.0
2015-12-08 12:30:00,218.13,218.79,218.06,218.77,23548.0,169.41,169.9226,169.3556,169.9071,23548.0
2015-12-08 13:00:00,218.73,219.0,218.64,218.81,51524.0,169.876,170.0857,169.8061,169.9381,51524.0
2015-12-08 13:30:00,218.92,219.25,218.77,219.2,17109.0,170.0236,170.2799,169.9071,170.241,17109.0
2015-12-08 14:00:00,219.24,219.78,219.24,219.51,28576.0,170.2721,170.6915,170.2721,170.4818,28576.0
2015-12-08 14:30:00,219.46,219.51,219.18,219.29,27720.0,170.443,170.4818,170.2255,170.3109,27720.0
2015-12-08 15:00:00,219.21,219.27,218.5,218.61,39231.0,170.2488,170.2954,169.6974,169.7828,39231.0
2015-12-08 15:30:00,218.64,219.32,218.39,218.87,88110.0,169.8061,170.3342,169.6119,169.9847,88110.0
2015-12-09 09:30:00,218.02,219.89,217.85,219.29,75792.0,169.3246,170.7769,169.1926,170.3109,75792.0
2015-12-09 10:00:00,219.31,220.26,218.93,219.31,83043.0,170.3265,171.0643,170.0313,170.3265,83043.0
2015-12-09 10:30:00,219.38,219.97,219.3,219.42,29946.0,170.3808,170.839,170.3187,170.4119,29946.0
2015-12-09 11:00:00,219.44,219.82,218.88,218.9,34969.0,170.4274,170.7225,169.9925,170.008,34969.0
2015-12-09 11:30:00,218.87,218.93,217.57,218.13,87556.0,169.9847,170.0313,168.9751,169.41,87556.0
2015-12-09 12:00:00,218.06,218.47,217.45,217.48,48749.0,169.3556,169.6741,168.8819,168.9052,48749.0
2015-12-09 12:30:00,217.39,217.8,216.61,217.48,56754.0,168.8353,169.1537,168.2295,168.9052,56754.0
2015-12-09 13:00:00,217.43,218.19,217.38,217.92,39663.0,168.8664,169.4566,168.8275,169.2469,39663.0
2015-12-09 13:30:00,217.87,218.37,217.53,218.02,30893.0,169.2081,169.5964,168.944,169.3246,30893.0
2015-12-09 14:00:00,218.02,218.18,217.53,217.71,44563.0,169.3246,169.4488,168.944,169.0838,44563.0
2015-12-09 14:30:00,217.58,217.79,217.45,217.55,53172.0,168.9829,169.146,168.8819,168.9596,53172.0
2015-12-09 15:00:00,217.51,218.06,217.35,217.78,54106.0,168.9285,169.3556,168.8042,169.1382,54106.0
2015-12-09 15:30:00,217.78,218.32,217.36,217.56,134610.0,169.1382,169.5576,168.812,168.9673,134610.0
2015-12-10 09:30:00,217.92,218.69,217.0,217.19,105523.0,169.2469,169.8449,168.5324,168.68,105523.0
2015-12-10 10:00:00,217.24,218.44,217.23,218.08,52865.0,168.7188,169.6508,168.711,169.3712,52865.0
2015-12-10 10:30:00,218.08,219.43,217.88,218.49,51973.0,169.3712,170.4197,169.2159,169.6896,51973.0
2015-12-10 11:00:00,218.45,218.76,218.15,218.44,47706.0,169.6585,169.8993,169.4255,169.6508,47706.0
2015-12-10 11:30:00,218.39,218.55,218.09,218.44,47635.0,169.6119,169.7362,169.3789,169.6508,47635.0
2015-12-10 12:00:00,218.53,218.84,218.1,218.51,57566.0,169.7207,169.9614,169.3867,169.7051,57566.0
2015-12-10 12:30:00,218.55,219.03,218.28,218.96,54052.0,169.7362,170.109,169.5265,170.0546,54052.0
2015-12-10 13:00:00,218.96,219.55,218.91,219.14,81061.0,170.0546,170.5129,170.0158,170.1944,81061.0
2015-12-10 13:30:00,219.05,219.37,218.96,219.01,22808.0,170.1245,170.3731,170.0546,170.0935,22808.0
2015-12-10 14:00:00,219.05,219.67,218.98,219.6,55728.0,170.1245,170.6061,170.0702,170.5517,55728.0
2015-12-10 14:30:00,219.64,219.76,219.01,219.09,26983.0,170.5828,170.6759,170.0935,170.1556,26983.0
2015-12-10 15:00:00,219.09,219.18,218.59,218.86,73403.0,170.1556,170.2255,169.7673,169.977,73403.0
2015-12-10 15:30:00,218.86,219.24,218.6,218.99,103265.0,169.977,170.2721,169.775,170.0779,103265.0
2015-12-11 09:30:00,217.54,218.13,216.7,217.65,122444.0,168.9518,169.41,168.2994,169.0372,122444.0
2015-12-11 10:00:00,217.81,218.68,217.6,218.5,62762.0,169.1615,169.8372,168.9984,169.6974,62762.0
2015-12-11 10:30:00,218.5,219.16,217.87,218.23,120397.0,169.6974,170.21,169.2081,169.4877,120397.0
2015-12-11 11:00:00,218.11,218.6,217.82,218.25,67649.0,169.3945,169.775,169.1693,169.5032,67649.0
2015-12-11 11:30:00,218.21,218.5,217.92,218.09,47330.0,169.4721,169.6974,169.2469,169.3789,47330.0
2015-12-11 12:00:00,218.14,218.39,217.9,218.23,64564.0,169.4178,169.6119,169.2314,169.4877,64564.0
2015-12-11 12:30:00,218.22,218.44,217.93,218.06,53063.0,169.4799,169.6508,169.2547,169.3556,53063.0
2015-12-11 13:00:00,218.15,218.35,217.89,218.0,37349.0,169.4255,169.5809,169.2236,169.3091,37349.0
2015-12-11 13:30:00,218.01,218.25,217.73,218.01,45622.0,169.3168,169.5032,169.0994,169.3168,45622.0
2015-12-11 14:00:00,218.03,218.23,217.69,217.76,41752.0,169.3324,169.4877,169.0683,169.1227,41752.0
2015-12-11 14:30:00,217.77,218.18,217.66,217.92,64228.0,169.1304,169.4488,169.045,169.2469,64228.0
2015-12-11 15:00:00,217.95,218.07,217.21,217.59,101408.0,169.2702,169.3634,168.6955,168.9906,101408.0
2015-12-11 15:30:00,217.59,217.8,217.16,217.22,318020.0,168.9906,169.1537,168.6567,168.7033,318020.0
2015-12-14 09:30:00,215.99,217.57,215.0,216.34,181129.0,167.748,168.9751,166.9791,168.0198,181129.0
2015-12-14 10:00:00,216.34,216.58,214.81,215.15,129088.0,168.0198,168.2062,166.8315,167.0956,129088.0
2015-12-14 10:30:00,215.15,216.15,215.15,215.81,71394.0,167.0956,167.8723,167.0956,167.6082,71394.0
2015-12-14 11:00:00,215.74,215.79,214.72,215.52,71721.0,167.5538,167.5927,166.7616,167.383,71721.0
2015-12-14 11:30:00,215.49,216.08,215.02,216.01,80662.0,167.3597,167.8179,166.9946,167.7635,80662.0
2015-12-14 12:00:00,216.06,216.68,215.78,216.34,64426.0,167.8024,168.2839,167.5849,168.0198,64426.0
2015-12-14 12:30:00,216.35,216.81,216.01,216.64,91956.0,168.0276,168.3848,167.7635,168.2528,91956.0
2015-12-14 13:00:00,216.69,216.87,215.93,216.26,57281.0,168.2916,168.4314,167.7014,167.9577,57281.0
2015-12-14 13:30:00,216.24,216.37,215.94,216.37,60710.0,167.9422,168.0431,167.7092,168.0431,60710.0
2015-12-14 14:00:00,216.35,216.64,215.81,215.87,76680.0,168.0276,168.2528,167.6082,167.6548,76680.0
2015-12-14 14:30:00,215.9,216.54,215.76,216.23,58509.0,167.6781,168.1751,167.5694,167.9344,58509.0
2015-12-14 15:00:00,216.21,216.66,215.93,216.36,152372.0,167.9189,168.2683,167.7014,168.0353,152372.0
2015-12-14 15:30:00,216.36,216.85,215.88,216.58,418992.0,168.0353,168.4159,167.6626,168.2062,418992.0
2015-12-15 09:30:00,217.0,217.24,216.13,216.58,192230.0,168.5324,168.7188,167.8567,168.2062,192230.0
2015-12-15 10:00:00,216.53,217.05,216.45,216.73,74963.0,168.1674,168.5712,168.1052,168.3227,74963.0
2015-12-15 10:30:00,216.78,216.95,216.44,216.69,69213.0,168.3615,168.4936,168.0975,168.2916,69213.0
2015-12-15 11:00:00,216.69,216.88,216.47,216.8,36808.0,168.2916,168.4392,168.1208,168.3771,36808.0
2015-12-15 11:30:00,216.82,216.9,216.26,216.53,45645.0,168.3926,168.4547,167.9577,168.1674,45645.0
2015-12-15 12:00:00,216.51,216.77,216.1,216.17,69060.0,168.1518,168.3538,167.8334,167.8878,69060.0
2015-12-15 12:30:00,216.25,216.6,215.86,215.97,74383.0,167.9499,168.2217,167.647,167.7325,74383.0
2015-12-15 13:00:00,216.02,216.14,215.72,215.88,41406.0,167.7713,167.8645,167.5383,167.6626,41406.0
2015-12-15 13:30:00,215.87,216.09,215.68,215.94,68510.0,167.6548,167.8257,167.5072,167.7092,68510.0
2015-12-15 14:00:00,215.92,216.0,215.73,215.78,52286.0,167.6936,167.7558,167.5461,167.5849,52286.0
2015-12-15 14:30:00,215.81,216.0,215.71,215.8,62126.0,167.6082,167.7558,167.5305,167.6004,62126.0
2015-12-15 15:00:00,215.74,215.82,215.43,215.46,83236.0,167.5538,167.616,167.3131,167.3364,83236.0
2015-12-15 15:30:00,215.49,215.57,214.72,214.83,243268.0,167.3597,167.4218,166.7616,166.8471,243268.0
2015-12-16 09:30:00,216.0,217.22,215.85,216.09,155920.0,167.7558,168.7033,167.6393,167.8257,155920.0
2015-12-16 10:00:00,216.17,216.65,216.12,216.32,62030.0,167.8878,168.2606,167.849,168.0043,62030.0
2015-12-16 10:30:00,216.24,216.37,215.57,215.7,52128.0,167.9422,168.0431,167.4218,167.5228,52128.0
2015-12-16 11:00:00,215.7,215.7,215.05,215.19,40861.0,167.5228,167.5228,167.0179,167.1267,40861.0
2015-12-16 11:30:00,215.23,215.48,215.1,215.25,45391.0,167.1577,167.3519,167.0568,167.1733,45391.0
2015-12-16 12:00:00,215.26,215.75,215.21,215.45,38180.0,167.181,167.5616,167.1422,167.3286,38180.0
2015-12-16 12:30:00,215.52,215.79,215.14,215.17,40960.0,167.383,167.5927,167.0878,167.1111,40960.0
2015-12-16 13:00:00,215.21,215.65,215.0,215.6,26837.0,167.1422,167.4839,166.9791,167.4451,26837.0
2015-12-16 13:30:00,215.58,216.14,215.22,216.14,45322.0,167.4296,167.8645,167.15,167.8645,45322.0
2015-12-16 14:00:00,215.87,216.54,214.75,215.88,101654.0,167.6548,168.1751,166.7849,167.6626,101654.0
2015-12-16 14:30:00,215.8,216.9,215.5,216.9,99784.0,167.6004,168.4547,167.3674,168.4547,99784.0
2015-12-16 15:00:00,216.85,217.2,216.56,217.1,83280.0,168.4159,168.6877,168.1907,168.6101,83280.0
2015-12-16 15:30:00,217.09,218.11,217.09,217.49,171910.0,168.6023,169.3945,168.6023,168.913,171910.0
2015-12-17 09:30:00,217.86,218.77,216.84,218.55,131172.0,169.2003,169.9071,168.4081,169.7362,131172.0
2015-12-17 10:00:00,218.59,218.6,217.31,217.47,73168.0,169.7673,169.775,168.7732,168.8974,73168.0
2015-12-17 10:30:00,217.49,217.65,216.14,216.38,36835.0,168.913,169.0372,167.8645,168.0509,36835.0
2015-12-17 11:00:00,216.31,216.72,215.9,216.34,34946.0,167.9965,168.3149,167.6781,168.0198,34946.0
2015-12-17 11:30:00,216.31,216.91,216.15,216.26,35083.0,167.9965,168.4625,167.8723,167.9577,35083.0
2015-12-17 12:00:00,216.32,216.62,216.03,216.36,28570.0,168.0043,168.2373,167.7791,168.0353,28570.0
2015-12-17 12:30:00,216.29,216.68,215.95,216.26,46135.0,167.981,168.2839,167.7169,167.9577,46135.0
2015-12-17 13:00:00,216.2,216.64,216.05,216.44,40989.0,167.9111,168.2528,167.7946,168.0975,40989.0
2015-12-17 13:30:00,216.44,217.3,216.39,216.94,30716.0,168.0975,168.7654,168.0586,168.4858,30716.0
2015-12-17 14:00:00,217.01,217.17,216.51,216.98,94070.0,168.5402,168.6644,168.1518,168.5169,94070.0
2015-12-17 14:30:00,217.02,217.08,216.51,216.71,81254.0,168.5479,168.5945,168.1518,168.3072,81254.0
2015-12-17 15:00:00,216.7,217.02,216.25,216.46,73363.0,168.2994,168.5479,167.9499,168.113,73363.0
2015-12-17 15:30:00,216.38,216.75,215.16,215.25,213962.0,168.0509,168.3382,167.1034,167.1733,213962.0
2015-12-18 09:30:00,213.75,215.17,212.75,214.26,279875.0,166.0083,167.1111,165.2317,166.4044,279875.0
2015-12-18 10:00:00,214.3,214.34,213.68,213.82,44246.0,166.4355,166.4665,165.9539,166.0627,44246.0
2015-12-18 10:30:00,213.77,213.85,213.21,213.6,56699.0,166.0238,166.086,165.5889,165.8918,56699.0
2015-12-18 11:00:00,213.6,213.83,213.19,213.19,37304.0,165.8918,166.0704,165.5734,165.5734,37304.0
2015-12-18 11:30:00,213.22,213.26,212.35,212.36,49551.0,165.5967,165.6277,164.921,164.9288,49551.0
2015-12-18 12:00:00,212.41,212.44,211.85,212.07,51588.0,164.9676,164.9909,164.5327,164.7035,51588.0
2015-12-18 12:30:00,212.04,212.28,211.86,212.05,41412.0,164.6802,164.8666,164.5404,164.688,41412.0
2015-12-18 13:00:00,212.09,212.59,212.02,212.16,43247.0,164.7191,165.1074,164.6647,164.7734,43247.0
2015-12-18 13:30:00,212.13,212.51,211.95,212.37,38796.0,164.7501,165.0453,164.6103,164.9365,38796.0
2015-12-18 14:00:00,212.4,213.16,212.37,213.15,67925.0,164.9598,165.5501,164.9365,165.5423,67925.0
2015-12-18 14:30:00,213.15,213.23,212.62,213.14,69064.0,165.5423,165.6044,165.1307,165.5345,69064.0
2015-12-18 15:00:00,213.15,213.45,212.67,213.06,102764.0,165.5423,165.7753,165.1695,165.4724,102764.0
2015-12-18 15:30:00,212.99,213.61,212.17,212.18,226296.0,165.418,165.8996,164.7812,164.789,226296.0
2015-12-21 09:30:00,213.8,215.59,213.8,214.29,71784.0,166.0471,167.4373,166.0471,166.4277,71784.0
2015-12-21 10:00:00,214.28,214.46,213.54,213.8,62027.0,166.4199,166.5597,165.8452,166.0471,62027.0
2015-12-21 10:30:00,213.82,214.39,213.82,213.97,20924.0,166.0627,166.5054,166.0627,166.1792,20924.0
2015-12-21 11:00:00,213.97,214.39,213.88,214.12,43461.0,166.1792,166.5054,166.1093,166.2957,43461.0
2015-12-21 11:30:00,214.07,214.07,213.52,213.82,35314.0,166.2568,166.2568,165.8297,166.0627,35314.0
2015-12-21 12:00:00,213.77,214.45,213.59,214.21,29199.0,166.0238,166.552,165.884,166.3656,29199.0
2015-12-21 12:30:00,214.25,214.62,214.15,214.49,20698.0,166.3966,166.684,166.319,166.583,20698.0
2015-12-21 13:00:00,214.47,215.12,214.45,214.86,37130.0,166.5675,167.0723,166.552,166.8704,37130.0
2015-12-21 13:30:00,214.95,215.28,214.93,215.11,32583.0,166.9403,167.1966,166.9247,167.0645,32583.0
2015-12-21 14:00:00,215.15,215.3,214.94,214.97,48625.0,167.0956,167.2121,166.9325,166.9558,48625.0
2015-12-21 14:30:00,214.92,215.03,214.69,214.95,49078.0,166.917,167.0024,166.7383,166.9403,49078.0
2015-12-21 15:00:00,214.95,215.01,214.0,214.31,68428.0,166.9403,166.9869,166.2025,166.4432,68428.0
2015-12-21 15:30:00,214.31,215.55,214.09,215.48,193105.0,166.4432,167.4063,166.2724,167.3519,193105.0
2015-12-22 09:30:00,216.16,218.23,215.58,216.0,64815.0,167.88,169.4877,167.4296,167.7558,64815.0
2015-12-22 10:00:00,216.15,216.73,215.8,216.73,56069.0,167.8723,168.3227,167.6004,168.3227,56069.0
2015-12-22 10:30:00,216.72,216.88,216.02,216.04,26782.0,168.3149,168.4392,167.7713,167.7868,26782.0
2015-12-22 11:00:00,216.01,216.48,215.83,215.89,27759.0,167.7635,168.1285,167.6237,167.6703,27759.0
2015-12-22 11:30:00,215.86,216.44,215.77,216.11,22882.0,167.647,168.0975,167.5771,167.8412,22882.0
2015-12-22 12:00:00,216.17,216.55,215.86,216.46,18461.0,167.8878,168.1829,167.647,168.113,18461.0
2015-12-22 12:30:00,216.48,217.27,216.45,217.27,23049.0,168.1285,168.7421,168.1052,168.7421,23049.0
2015-12-22 13:00:00,217.24,217.44,217.0,217.34,22997.0,168.7188,168.8741,168.5324,168.7965,22997.0
2015-12-22 13:30:00,217.28,217.95,217.12,217.85,28722.0,168.7499,169.2702,168.6256,169.1926,28722.0
2015-12-22 14:00:00,217.9,218.05,217.54,217.54,41957.0,169.2314,169.3479,168.9518,168.9518,41957.0
2015-12-22 14:30:00,217.54,217.83,217.5,217.67,39974.0,168.9518,169.177,168.9207,169.0528,39974.0
2015-12-22 15:00:00,217.65,218.1,217.65,217.86,71695.0,169.0372,169.3867,169.0372,169.2003,71695.0
2015-12-22 15:30:00,217.89,217.9,217.28,217.54,201189.0,169.2236,169.2314,168.7499,168.9518,201189.0
2015-12-23 09:30:00,218.0,218.35,217.18,217.98,95139.0,169.3091,169.5809,168.6722,169.2935,95139.0
2015-12-23 10:00:00,218.0,218.08,217.32,217.69,38559.0,169.3091,169.3712,168.7809,169.0683,38559.0
2015-12-23 10:30:00,217.78,218.09,217.55,218.02,28366.0,169.1382,169.3789,168.9596,169.3246,28366.0
2015-12-23 11:00:00,218.02,218.11,217.75,217.94,26831.0,169.3246,169.3945,169.1149,169.2625,26831.0
2015-12-23 11:30:00,217.89,218.15,217.8,218.07,30264.0,169.2236,169.4255,169.1537,169.3634,30264.0
2015-12-23 12:00:00,218.05,218.2,217.95,217.97,49858.0,169.3479,169.4644,169.2702,169.2858,49858.0
2015-12-23 12:30:00,217.98,218.07,217.75,217.95,19529.0,169.2935,169.3634,169.1149,169.2702,19529.0
2015-12-23 13:00:00,217.91,217.93,217.63,217.75,16889.0,169.2392,169.2547,169.0217,169.1149,16889.0
2015-12-23 13:30:00,217.77,217.77,217.44,217.67,29799.0,169.1304,169.1304,168.8741,169.0528,29799.0
2015-12-23 14:00:00,217.66,217.67,217.3,217.56,57367.0,169.045,169.0528,168.7654,168.9673,57367.0
2015-12-23 14:30:00,217.59,217.79,217.54,217.66,37721.0,168.9906,169.146,168.9518,169.045,37721.0
2015-12-23 15:00:00,217.62,217.69,217.38,217.59,32995.0,169.0139,169.0683,168.8275,168.9906,32995.0
2015-12-23 15:30:00,217.52,217.97,217.22,217.93,75402.0,168.9363,169.2858,168.7033,169.2547,75402.0
2015-12-24 09:30:00,218.0,218.72,217.48,218.07,70852.0,169.3091,169.8682,168.9052,169.3634,70852.0
2015-12-24 10:00:00,218.09,218.64,217.99,218.36,45306.0,169.3789,169.8061,169.3013,169.5886,45306.0
2015-12-24 10:30:00,218.36,218.57,218.14,218.55,30053.0,169.5886,169.7517,169.4178,169.7362,30053.0
2015-12-24 11:00:00,218.52,218.68,218.39,218.55,23596.0,169.7129,169.8372,169.6119,169.7362,23596.0
2015-12-24 11:30:00,218.57,218.89,218.48,218.84,29429.0,169.7517,170.0003,169.6818,169.9614,29429.0
2015-12-24 12:00:00,218.85,218.95,218.37,218.76,66479.0,169.9692,170.0469,169.5964,169.8993,66479.0
2015-12-24 12:30:00,218.77,219.0,218.57,218.57,119405.0,169.9071,170.0857,169.7517,169.7517,119405.0
2015-12-28 09:30:00,218.08,218.49,217.52,217.85,40866.0,169.3712,169.6896,168.9363,169.1926,40866.0
2015-12-28 10:00:00,217.85,217.94,217.43,217.68,37244.0,169.1926,169.2625,168.8664,169.0605,37244.0
2015-12-28 10:30:00,217.54,217.93,217.54,217.85,32859.0,168.9518,169.2547,168.9518,169.1926,32859.0
2015-12-28 11:00:00,217.76,218.19,217.69,217.81,15769.0,169.1227,169.4566,169.0683,169.1615,15769.0
2015-12-28 11:30:00,217.75,218.02,217.51,217.72,22240.0,169.1149,169.3246,168.9285,169.0916,22240.0
2015-12-28 12:00:00,217.72,218.21,217.67,218.21,15088.0,169.0916,169.4721,169.0528,169.4721,15088.0
2015-12-28 12:30:00,218.2,218.22,217.67,217.95,19830.0,169.4644,169.4799,169.0528,169.2702,19830.0
2015-12-28 13:00:00,217.95,218.55,217.75,218.55,47691.0,169.2702,169.7362,169.1149,169.7362,47691.0
2015-12-28 13:30:00,218.56,218.77,218.44,218.56,32202.0,169.744,169.9071,169.6508,169.744,32202.0
2015-12-28 14:00:00,218.49,218.52,218.08,218.33,22705.0,169.6896,169.7129,169.3712,169.5653,22705.0
2015-12-28 14:30:00,218.4,218.6,218.27,218.53,21525.0,169.6197,169.775,169.5187,169.7207,21525.0
2015-12-28 15:00:00,218.54,218.6,218.25,218.58,35982.0,169.7284,169.775,169.5032,169.7595,35982.0
2015-12-28 15:30:00,218.58,218.62,218.27,218.44,74159.0,169.7595,169.7906,169.5187,169.6508,74159.0
2015-12-29 09:30:00,219.36,221.16,218.8,221.16,79596.0,170.3653,171.7633,169.9304,171.7633,79596.0
2015-12-29 10:00:00,221.17,221.35,220.47,220.68,36939.0,171.771,171.9108,171.2274,171.3905,36939.0
2015-12-29 10:30:00,220.68,220.81,220.22,220.31,18878.0,171.3905,171.4914,171.0332,171.1031,18878.0
2015-12-29 11:00:00,220.38,220.43,219.91,220.02,28021.0,171.1575,171.1963,170.7924,170.8779,28021.0
2015-12-29 11:30:00,219.99,220.12,219.43,219.79,16943.0,170.8546,170.9555,170.4197,170.6992,16943.0
2015-12-29 12:00:00,219.79,220.12,219.7,220.03,22673.0,170.6992,170.9555,170.6294,170.8856,22673.0
2015-12-29 12:30:00,220.07,220.08,219.63,219.89,19226.0,170.9167,170.9245,170.575,170.7769,19226.0
2015-12-29 13:00:00,219.96,220.0,219.55,219.78,11913.0,170.8313,170.8623,170.5129,170.6915,11913.0
2015-12-29 13:30:00,219.84,220.05,219.73,219.89,18024.0,170.7381,170.9012,170.6527,170.7769,18024.0
2015-12-29 14:00:00,219.9,220.18,219.87,220.16,25242.0,170.7847,171.0021,170.7614,170.9866,25242.0
2015-12-29 14:30:00,220.14,220.51,220.12,220.48,31665.0,170.9711,171.2584,170.9555,171.2351,31665.0
2015-12-29 15:00:00,220.51,220.97,220.49,220.76,30043.0,171.2584,171.6157,171.2429,171.4526,30043.0
2015-12-29 15:30:00,220.77,220.86,220.39,220.46,187113.0,171.4604,171.5303,171.1652,171.2196,187113.0
2015-12-30 09:30:00,220.93,221.0,220.04,220.51,60145.0,171.5846,171.639,170.8934,171.2584,60145.0
2015-12-30 10:00:00,220.56,221.24,220.51,221.02,28940.0,171.2973,171.8254,171.2584,171.6545,28940.0
2015-12-30 10:30:00,220.96,221.19,220.91,220.91,20299.0,171.6079,171.7866,171.5691,171.5691,20299.0
2015-12-30 11:00:00,220.9,220.98,220.57,220.86,17745.0,171.5613,171.6235,171.305,171.5303,17745.0
2015-12-30 11:30:00,220.97,220.98,220.68,220.85,30453.0,171.6157,171.6235,171.3905,171.5225,30453.0
2015-12-30 12:00:00,220.81,221.01,220.36,220.51,16501.0,171.4914,171.6468,171.1419,171.2584,16501.0
2015-12-30 12:30:00,220.56,220.73,220.39,220.63,25413.0,171.2973,171.4293,171.1652,171.3516,25413.0
2015-12-30 13:00:00,220.64,220.7,220.47,220.69,29604.0,171.3594,171.406,171.2274,171.3982,29604.0
2015-12-30 13:30:00,220.69,220.97,220.6,220.92,16821.0,171.3982,171.6157,171.3283,171.5769,16821.0
2015-12-30 14:00:00,220.86,220.93,220.5,220.66,25209.0,171.5303,171.5846,171.2507,171.3749,25209.0
2015-12-30 14:30:00,220.64,220.8,220.38,220.5,37701.0,171.3594,171.4837,171.1575,171.2507,37701.0
2015-12-30 15:00:00,220.47,220.55,220.32,220.41,31081.0,171.2274,171.2895,171.1109,171.1808,31081.0
2015-12-30 15:30:00,220.32,220.33,219.62,219.8,81925.0,171.1109,171.1186,170.5672,170.707,81925.0
2015-12-31 09:30:00,219.58,219.95,216.76,216.97,76862.0,170.5362,170.8235,168.346,168.5091,76862.0
2015-12-31 10:00:00,216.9,216.96,216.28,216.4,92211.0,168.4547,168.5013,167.9732,168.0664,92211.0
2015-12-31 10:30:00,216.35,216.77,215.78,216.75,48535.0,168.0276,168.3538,167.5849,168.3382,48535.0
2015-12-31 11:00:00,216.8,217.23,216.53,217.19,41690.0,168.3771,168.711,168.1674,168.68,41690.0
2015-12-31 11:30:00,217.15,218.23,216.9,217.99,81643.0,168.6489,169.4877,168.4547,169.3013,81643.0
2015-12-31 12:00:00,217.99,218.0,217.7,217.93,71249.0,169.3013,169.3091,169.0761,169.2547,71249.0
2015-12-31 12:30:00,217.93,218.14,217.71,217.77,36611.0,169.2547,169.4178,169.0838,169.1304,36611.0
2015-12-31 13:00:00,217.8,217.8,217.15,217.43,29068.0,169.1537,169.1537,168.6489,168.8664,29068.0
2015-12-31 13:30:00,217.4,218.83,217.38,218.66,54661.0,168.8431,169.9537,168.8275,169.8216,54661.0
2015-12-31 14:00:00,218.74,218.75,218.06,218.26,37299.0,169.8838,169.8915,169.3556,169.511,37299.0
2015-12-31 14:30:00,218.26,218.42,217.98,218.2,23730.0,169.511,169.6352,169.2935,169.4644,23730.0
2015-12-31 15:00:00,218.15,218.19,217.58,217.63,25839.0,169.4255,169.4566,168.9829,169.0217,25839.0
2015-12-31 15:30:00,217.66,218.06,217.1,217.2,138525.0,169.045,169.3556,168.6101,168.6877,138525.0
2016-01-04 09:30:00,214.0,215.77,213.13,214.79,181116.0,166.2025,167.5771,165.5268,166.816,181116.0
2016-01-04 10:00:00,214.69,214.73,213.31,213.95,135059.0,166.7383,166.7694,165.6666,166.1636,135059.0
2016-01-04 10:30:00,213.95,214.19,212.71,212.75,150745.0,166.1636,166.35,165.2006,165.2317,150745.0
2016-01-04 11:00:00,212.76,212.97,212.23,212.66,77848.0,165.2394,165.4025,164.8278,165.1618,77848.0
2016-01-04 11:30:00,212.65,213.5,212.56,213.38,75204.0,165.154,165.8141,165.0841,165.7209,75204.0
2016-01-04 12:00:00,213.32,213.49,212.98,213.17,63251.0,165.6743,165.8064,165.4103,165.5578,63251.0
2016-01-04 12:30:00,213.21,213.34,212.91,213.0,57437.0,165.5889,165.6899,165.3559,165.4258,57437.0
2016-01-04 13:00:00,213.02,213.28,212.35,212.62,52850.0,165.4413,165.6433,164.921,165.1307,52850.0
2016-01-04 13:30:00,212.58,212.78,212.34,212.4,52882.0,165.0996,165.255,164.9132,164.9598,52882.0
2016-01-04 14:00:00,212.37,212.46,212.02,212.16,59131.0,164.9365,165.0064,164.6647,164.7734,59131.0
2016-01-04 14:30:00,212.14,212.21,211.54,211.8,86547.0,164.7579,164.8123,164.2919,164.4938,86547.0
2016-01-04 15:00:00,211.84,211.95,211.39,211.63,77387.0,164.5249,164.6103,164.1754,164.3618,77387.0
2016-01-04 15:30:00,211.63,213.3,211.61,213.22,222403.0,164.3618,165.6588,164.3463,165.5967,222403.0
2016-01-05 09:30:00,214.59,216.98,214.02,216.16,181245.0,166.6607,168.5169,166.218,167.88,181245.0
2016-01-05 10:00:00,216.12,216.15,215.39,215.85,68557.0,167.849,167.8723,167.282,167.6393,68557.0
2016-01-05 10:30:00,215.83,216.91,215.7,216.64,53932.0,167.6237,168.4625,167.5228,168.2528,53932.0
2016-01-05 11:00:00,216.64,216.9,215.57,216.04,55513.0,168.2528,168.4547,167.4218,167.7868,55513.0
2016-01-05 11:30:00,216.07,216.69,216.06,216.59,41999.0,167.8101,168.2916,167.8024,168.214,41999.0
2016-01-05 12:00:00,216.64,216.7,215.85,216.07,31585.0,168.2528,168.2994,167.6393,167.8101,31585.0
2016-01-05 12:30:00,216.16,216.92,216.11,216.92,60192.0,167.88,168.4703,167.8412,168.4703,60192.0
2016-01-05 13:00:00,216.96,217.29,216.8,216.92,45271.0,168.5013,168.7576,168.3771,168.4703,45271.0
2016-01-05 13:30:00,216.92,218.08,216.86,217.88,38888.0,168.4703,169.3712,168.4237,169.2159,38888.0
2016-01-05 14:00:00,217.89,218.94,217.59,218.75,49781.0,169.2236,170.0391,168.9906,169.8915,49781.0
2016-01-05 14:30:00,218.73,218.78,217.67,217.8,86814.0,169.876,169.9148,169.0528,169.1537,86814.0
2016-01-05 15:00:00,217.84,217.89,217.18,217.83,65708.0,169.1848,169.2236,168.6722,169.177,65708.0
2016-01-05 15:30:00,217.83,218.32,217.56,218.27,178768.0,169.177,169.5576,168.9673,169.5187,178768.0
2016-01-06 09:30:00,217.83,221.0,217.04,220.18,285764.0,169.177,171.639,168.5635,171.0021,285764.0
2016-01-06 10:00:00,220.12,220.19,218.47,220.13,137319.0,170.9555,171.0099,169.6741,170.9633,137319.0
2016-01-06 10:30:00,220.15,220.15,219.29,219.34,106271.0,170.9788,170.9788,170.3109,170.3498,106271.0
2016-01-06 11:00:00,219.43,219.53,218.0,218.03,123471.0,170.4197,170.4973,169.3091,169.3324,123471.0
2016-01-06 11:30:00,218.02,218.24,217.19,217.29,85124.0,169.3246,169.4954,168.68,168.7576,85124.0
2016-01-06 12:00:00,217.34,218.05,217.33,217.83,53218.0,168.7965,169.3479,168.7887,169.177,53218.0
2016-01-06 12:30:00,217.77,218.32,217.62,217.94,46616.0,169.1304,169.5576,169.0139,169.2625,46616.0
2016-01-06 13:00:00,217.92,217.96,217.35,217.58,51577.0,169.2469,169.278,168.8042,168.9829,51577.0
2016-01-06 13:30:00,217.58,217.99,217.58,217.71,49674.0,168.9829,169.3013,168.9829,169.0838,49674.0
2016-01-06 14:00:00,217.76,218.15,217.33,217.47,70419.0,169.1227,169.4255,168.7887,168.8974,70419.0
2016-01-06 14:30:00,217.52,217.6,216.26,216.43,58731.0,168.9363,168.9984,167.9577,168.0897,58731.0
2016-01-06 15:00:00,216.44,217.64,216.42,217.48,65416.0,168.0975,169.0295,168.0819,168.9052,65416.0
2016-01-06 15:30:00,217.52,217.72,217.09,217.63,190542.0,168.9363,169.0916,168.6023,169.0217,190542.0
2016-01-07 09:30:00,213.81,216.17,213.74,215.32,169548.0,166.0549,167.8878,166.0005,167.2276,169548.0
2016-01-07 10:00:00,215.32,215.89,214.44,215.43,139750.0,167.2276,167.6703,166.5442,167.3131,139750.0
2016-01-07 10:30:00,215.44,216.19,215.11,215.92,44105.0,167.3208,167.9033,167.0645,167.6936,44105.0
2016-01-07 11:00:00,215.92,216.18,214.83,215.19,45102.0,167.6936,167.8956,166.8471,167.1267,45102.0
2016-01-07 11:30:00,215.12,215.71,214.91,215.28,57492.0,167.0723,167.5305,166.9092,167.1966,57492.0
2016-01-07 12:00:00,215.26,215.58,214.93,215.08,42550.0,167.181,167.4296,166.9247,167.0412,42550.0
2016-01-07 12:30:00,215.06,215.17,213.75,213.84,71589.0,167.0257,167.1111,166.0083,166.0782,71589.0
2016-01-07 13:00:00,213.9,214.0,212.74,212.87,82772.0,166.1248,166.2025,165.2239,165.3249,82772.0
2016-01-07 13:30:00,212.88,213.68,212.14,213.64,141628.0,165.3326,165.9539,164.7579,165.9229,141628.0
2016-01-07 14:00:00,213.64,213.87,213.21,213.37,80797.0,165.9229,166.1015,165.5889,165.7132,80797.0
2016-01-07 14:30:00,213.43,214.73,213.29,213.72,111924.0,165.7598,166.7694,165.651,165.985,111924.0
2016-01-07 15:00:00,213.6,213.95,212.39,212.4,105217.0,165.8918,166.1636,164.9521,164.9598,105217.0
2016-01-07 15:30:00,212.47,214.18,212.47,213.37,219728.0,165.0142,166.3423,165.0142,165.7132,219728.0
2016-01-08 09:30:00,215.01,216.35,214.67,214.98,206240.0,166.9869,168.0276,166.7228,166.9636,206240.0
2016-01-08 10:00:00,214.96,215.14,213.67,214.73,89052.0,166.948,167.0878,165.9462,166.7694,89052.0
2016-01-08 10:30:00,214.68,215.64,214.53,215.32,78600.0,166.7306,167.4762,166.6141,167.2276,78600.0
2016-01-08 11:00:00,215.32,215.81,215.13,215.35,54917.0,167.2276,167.6082,167.0801,167.2509,54917.0
2016-01-08 11:30:00,215.4,215.87,214.45,215.62,67750.0,167.2898,167.6548,166.552,167.4606,67750.0
2016-01-08 12:00:00,215.6,215.72,215.0,215.24,96549.0,167.4451,167.5383,166.9791,167.1655,96549.0
2016-01-08 12:30:00,215.21,215.28,214.8,214.95,63483.0,167.1422,167.1966,166.8238,166.9403,63483.0
2016-01-08 13:00:00,214.96,215.01,214.29,214.66,48177.0,166.948,166.9869,166.4277,166.715,48177.0
2016-01-08 13:30:00,214.75,215.2,214.38,214.41,40918.0,166.7849,167.1344,166.4976,166.5209,40918.0
2016-01-08 14:00:00,214.37,214.78,213.58,213.58,52156.0,166.4898,166.8082,165.8763,165.8763,52156.0
2016-01-08 14:30:00,213.6,214.27,213.55,213.86,63001.0,165.8918,166.4122,165.853,166.0937,63001.0
2016-01-08 15:00:00,213.83,214.07,213.16,213.25,84196.0,166.0704,166.2568,165.5501,165.62,84196.0
2016-01-08 15:30:00,213.23,213.29,212.37,212.78,255595.0,165.6044,165.651,164.9365,165.255,255595.0
2016-01-11 09:30:00,215.07,215.07,213.23,214.01,197812.0,167.0335,167.0335,165.6044,166.2102,197812.0
2016-01-11 10:00:00,214.01,214.56,213.6,214.49,139115.0,166.2102,166.6374,165.8918,166.583,139115.0
2016-01-11 10:30:00,214.4,215.27,214.09,214.35,193270.0,166.5131,167.1888,166.2724,166.4743,193270.0
2016-01-11 11:00:00,214.28,215.21,213.69,215.17,171529.0,166.4199,167.1422,165.9617,167.1111,171529.0
2016-01-11 11:30:00,215.17,215.98,214.67,215.43,109871.0,167.1111,167.7402,166.7228,167.3131,109871.0
2016-01-11 12:00:00,215.43,215.82,214.94,215.28,75799.0,167.3131,167.616,166.9325,167.1966,75799.0
2016-01-11 12:30:00,215.28,215.96,215.22,215.86,101309.0,167.1966,167.7247,167.15,167.647,101309.0
2016-01-11 13:00:00,215.95,215.95,214.7,214.77,109306.0,167.7169,167.7169,166.7461,166.8005,109306.0
2016-01-11 13:30:00,214.78,215.04,214.27,214.38,114019.0,166.8082,167.0102,166.4122,166.4976,114019.0
2016-01-11 14:00:00,214.42,215.57,214.36,215.41,91872.0,166.5287,167.4218,166.4821,167.2975,91872.0
2016-01-11 14:30:00,215.45,215.8,215.25,215.39,117542.0,167.3286,167.6004,167.1733,167.282,117542.0
2016-01-11 15:00:00,215.43,216.14,214.65,216.01,133331.0,167.3131,167.8645,166.7073,167.7635,133331.0
2016-01-11 15:30:00,216.08,216.47,215.16,215.28,497086.0,167.8179,168.1208,167.1034,167.1966,497086.0
2016-01-12 09:30:00,216.03,216.29,214.51,215.55,163071.0,167.7791,167.981,166.5986,167.4063,163071.0
2016-01-12 10:00:00,215.51,216.48,215.3,216.39,76604.0,167.3752,168.1285,167.2121,168.0586,76604.0
2016-01-12 10:30:00,216.37,217.29,216.0,216.24,67309.0,168.0431,168.7576,167.7558,167.9422,67309.0
2016-01-12 11:00:00,216.49,216.56,215.69,216.19,41596.0,168.1363,168.1907,167.515,167.9033,41596.0
2016-01-12 11:30:00,216.1,216.39,215.58,216.24,41508.0,167.8334,168.0586,167.4296,167.9422,41508.0
2016-01-12 12:00:00,216.22,216.77,215.69,215.96,39009.0,167.9266,168.3538,167.515,167.7247,39009.0
2016-01-12 12:30:00,215.87,216.2,215.37,215.63,54652.0,167.6548,167.9111,167.2665,167.4684,54652.0
2016-01-12 13:00:00,215.76,216.44,215.73,216.04,56928.0,167.5694,168.0975,167.5461,167.7868,56928.0
2016-01-12 13:30:00,216.14,217.14,216.04,216.64,38423.0,167.8645,168.6411,167.7868,168.2528,38423.0
2016-01-12 14:00:00,216.72,216.99,216.06,216.94,50691.0,168.3149,168.5246,167.8024,168.4858,50691.0
2016-01-12 14:30:00,216.92,217.93,216.8,217.81,68234.0,168.4703,169.2547,168.3771,169.1615,68234.0
2016-01-12 15:00:00,217.8,218.1,217.31,217.67,86739.0,169.1537,169.3867,168.7732,169.0528,86739.0
2016-01-12 15:30:00,217.75,218.05,217.22,217.88,170379.0,169.1149,169.3479,168.7033,169.2159,170379.0
2016-01-13 09:30:00,219.26,219.62,216.41,216.41,122685.0,170.2876,170.5672,168.0742,168.0742,122685.0
2016-01-13 10:00:00,216.47,217.66,216.24,217.57,65020.0,168.1208,169.045,167.9422,168.9751,65020.0
2016-01-13 10:30:00,217.47,217.77,217.02,217.69,58562.0,168.8974,169.1304,168.5479,169.0683,58562.0
2016-01-13 11:00:00,217.64,217.78,217.18,217.54,43500.0,169.0295,169.1382,168.6722,168.9518,43500.0
2016-01-13 11:30:00,217.54,217.68,216.37,216.48,31543.0,168.9518,169.0605,168.0431,168.1285,31543.0
2016-01-13 12:00:00,216.36,216.63,216.05,216.42,48059.0,168.0353,168.245,167.7946,168.0819,48059.0
2016-01-13 12:30:00,216.37,216.47,216.01,216.24,63001.0,168.0431,168.1208,167.7635,167.9422,63001.0
2016-01-13 13:00:00,216.2,216.51,215.8,215.8,63650.0,167.9111,168.1518,167.6004,167.6004,63650.0
2016-01-13 13:30:00,215.8,216.06,215.05,215.12,52986.0,167.6004,167.8024,167.0179,167.0723,52986.0
2016-01-13 14:00:00,215.14,215.61,215.0,215.59,59400.0,167.0878,167.4529,166.9791,167.4373,59400.0
2016-01-13 14:30:00,215.48,215.48,214.06,214.34,90457.0,167.3519,167.3519,166.2491,166.4665,90457.0
2016-01-13 15:00:00,214.39,215.31,214.2,214.84,106491.0,166.5054,167.2199,166.3578,166.8548,106491.0
2016-01-13 15:30:00,214.79,215.21,214.2,214.45,191911.0,166.816,167.1422,166.3578,166.552,191911.0
2016-01-14 09:30:00,214.42,214.42,212.27,213.21,136724.0,166.5287,166.5287,164.8589,165.5889,136724.0
2016-01-14 10:00:00,213.27,214.66,213.0,214.47,90468.0,165.6355,166.715,165.4258,166.5675,90468.0
2016-01-14 10:30:00,214.44,215.96,214.43,215.6,117543.0,166.5442,167.7247,166.5364,167.4451,117543.0
2016-01-14 11:00:00,215.59,216.58,215.59,216.34,150195.0,167.4373,168.2062,167.4373,168.0198,150195.0
2016-01-14 11:30:00,216.35,217.13,215.93,216.03,76647.0,168.0276,168.6334,167.7014,167.7791,76647.0
2016-01-14 12:00:00,216.09,216.4,215.47,215.74,32435.0,167.8257,168.0664,167.3441,167.5538,32435.0
2016-01-14 12:30:00,215.63,216.09,215.08,215.08,56612.0,167.4684,167.8257,167.0412,167.0412,56612.0
2016-01-14 13:00:00,215.0,215.58,214.83,215.44,57630.0,166.9791,167.4296,166.8471,167.3208,57630.0
2016-01-14 13:30:00,215.5,215.7,215.04,215.59,92299.0,167.3674,167.5228,167.0102,167.4373,92299.0
2016-01-14 14:00:00,215.65,215.95,215.24,215.95,76184.0,167.4839,167.7169,167.1655,167.7169,76184.0
2016-01-14 14:30:00,215.98,216.47,215.74,216.44,76891.0,167.7402,168.1208,167.5538,168.0975,76891.0
2016-01-14 15:00:00,216.48,217.02,216.38,216.95,91349.0,168.1285,168.5479,168.0509,168.4936,91349.0
2016-01-14 15:30:00,216.97,217.03,215.8,216.26,266141.0,168.5091,168.5557,167.6004,167.9577,266141.0
2016-01-15 09:30:00,211.99,214.55,211.99,214.02,227210.0,164.6414,166.6296,164.6414,166.218,227210.0
2016-01-15 10:00:00,213.99,214.17,212.9,213.78,138258.0,166.1947,166.3345,165.3482,166.0316,138258.0
2016-01-15 10:30:00,213.8,214.14,213.41,213.52,113054.0,166.0471,166.3112,165.7442,165.8297,113054.0
2016-01-15 11:00:00,213.45,214.11,213.11,213.75,76253.0,165.7753,166.2879,165.5112,166.0083,76253.0
2016-01-15 11:30:00,213.71,213.81,213.29,213.68,102368.0,165.9772,166.0549,165.651,165.9539,102368.0
2016-01-15 12:00:00,213.64,214.1,212.98,213.2,144942.0,165.9229,166.2801,165.4103,165.5811,144942.0
2016-01-15 12:30:00,213.2,213.5,212.74,213.4,118649.0,165.5811,165.8141,165.2239,165.7365,118649.0
2016-01-15 13:00:00,213.35,214.55,213.2,214.22,101821.0,165.6976,166.6296,165.5811,166.3733,101821.0
2016-01-15 13:30:00,214.05,215.12,213.95,214.41,81220.0,166.2413,167.0723,166.1636,166.5209,81220.0
2016-01-15 14:00:00,214.5,215.41,214.22,215.1,127016.0,166.5908,167.2975,166.3733,167.0568,127016.0
2016-01-15 14:30:00,214.99,217.01,214.95,216.57,218940.0,166.9713,168.5402,166.9403,168.1984,218940.0
2016-01-15 15:00:00,216.56,216.69,215.17,216.14,258413.0,168.1907,168.2916,167.1111,167.8645,258413.0
2016-01-15 15:30:00,216.1,216.5,215.67,216.04,389062.0,167.8334,168.1441,167.4995,167.7868,389062.0
2016-01-19 09:30:00,216.69,220.78,213.9,214.77,563689.0,168.2916,171.4681,166.1248,166.8005,563689.0
2016-01-19 10:00:00,214.81,215.39,214.16,215.34,225458.0,166.8315,167.282,166.3267,167.2432,225458.0
2016-01-19 10:30:00,215.21,215.35,213.91,213.95,244867.0,167.1422,167.2509,166.1326,166.1636,244867.0
2016-01-19 11:00:00,213.91,215.29,213.17,215.01,182734.0,166.1326,167.2043,165.5578,166.9869,182734.0
2016-01-19 11:30:00,215.11,217.22,214.41,215.75,239379.0,167.0645,168.7033,166.5209,167.5616,239379.0
2016-01-19 12:00:00,215.69,215.78,214.41,215.02,97986.0,167.515,167.5849,166.5209,166.9946,97986.0
2016-01-19 12:30:00,214.98,215.0,213.65,214.07,66694.0,166.9636,166.9791,165.9306,166.2568,66694.0
2016-01-19 13:00:00,214.1,214.19,213.23,213.47,52164.0,166.2801,166.35,165.6044,165.7908,52164.0
2016-01-19 13:30:00,213.51,214.33,213.51,214.19,52624.0,165.8219,166.4588,165.8219,166.35,52624.0
2016-01-19 14:00:00,214.15,214.65,213.9,214.59,94481.0,166.319,166.7073,166.1248,166.6607,94481.0
2016-01-19 14:30:00,214.57,214.68,213.91,214.2,110668.0,166.6452,166.7306,166.1326,166.3578,110668.0
2016-01-19 15:00:00,214.13,215.17,213.94,215.05,169950.0,166.3034,167.1111,166.1559,167.0179,169950.0
2016-01-19 15:30:00,215.05,216.22,214.99,215.38,215366.0,167.0179,167.9266,166.9713,167.2742,215366.0
2016-01-20 09:30:00,213.05,216.2,213.0,213.53,200161.0,165.4646,167.9111,165.4258,165.8374,200161.0
2016-01-20 10:00:00,213.67,214.58,213.47,214.16,241578.0,165.9462,166.6529,165.7908,166.3267,241578.0
2016-01-20 10:30:00,214.09,214.16,211.61,211.76,97471.0,166.2724,166.3267,164.3463,164.4628,97471.0
2016-01-20 11:00:00,211.76,211.88,210.54,210.87,177509.0,164.4628,164.556,163.5153,163.7716,177509.0
2016-01-20 11:30:00,210.85,210.93,209.37,209.49,134471.0,163.756,163.8182,162.6066,162.6998,134471.0
2016-01-20 12:00:00,209.46,209.75,207.62,207.65,133940.0,162.6765,162.9017,161.2475,161.2708,133940.0
2016-01-20 12:30:00,207.62,209.19,207.62,209.15,107933.0,161.2475,162.4668,161.2475,162.4357,107933.0
2016-01-20 13:00:00,209.19,209.82,208.62,209.01,86887.0,162.4668,162.9561,162.0241,162.327,86887.0
2016-01-20 13:30:00,209.01,210.54,209.01,210.21,119392.0,162.327,163.5153,162.327,163.259,119392.0
2016-01-20 14:00:00,210.27,210.55,209.36,209.45,76283.0,163.3056,163.523,162.5988,162.6687,76283.0
2016-01-20 14:30:00,209.54,210.48,209.26,210.08,71375.0,162.7386,163.4687,162.5212,163.158,71375.0
2016-01-20 15:00:00,210.09,212.8,209.9,212.64,112602.0,163.1658,165.2705,163.0182,165.1462,112602.0
2016-01-20 15:30:00,212.7,212.86,210.6,210.64,279408.0,165.1928,165.3171,163.5619,163.5929,279408.0
2016-01-21 09:30:00,211.2,212.0,208.75,208.97,169034.0,164.0279,164.6492,162.1251,162.2959,169034.0
2016-01-21 10:00:00,208.83,210.68,208.83,210.2,115439.0,162.1872,163.624,162.1872,163.2512,115439.0
2016-01-21 10:30:00,210.19,211.24,209.83,210.0,84745.0,163.2434,164.0589,162.9638,163.0959,84745.0
2016-01-21 11:00:00,210.01,211.09,209.52,209.87,78294.0,163.1036,163.9424,162.7231,162.9949,78294.0
2016-01-21 11:30:00,209.88,211.12,209.88,210.95,66129.0,163.0027,163.9657,163.0027,163.8337,66129.0
2016-01-21 12:00:00,211.08,211.64,210.4,210.86,76970.0,163.9347,164.3696,163.4065,163.7638,76970.0
2016-01-21 12:30:00,210.78,210.98,210.29,210.79,46734.0,163.7017,163.857,163.3211,163.7094,46734.0
2016-01-21 13:00:00,210.84,211.56,210.23,210.27,45931.0,163.7483,164.3074,163.2745,163.3056,45931.0
2016-01-21 13:30:00,210.23,211.1,209.88,210.97,46047.0,163.2745,163.9502,163.0027,163.8492,46047.0
2016-01-21 14:00:00,210.98,211.04,209.87,210.45,61137.0,163.857,163.9036,162.9949,163.4454,61137.0
2016-01-21 14:30:00,210.35,211.6,210.35,211.46,50073.0,163.3677,164.3385,163.3677,164.2298,50073.0
2016-01-21 15:00:00,211.48,211.48,210.44,210.91,66727.0,164.2453,164.2453,163.4376,163.8026,66727.0
2016-01-21 15:30:00,211.0,211.73,210.71,210.76,232353.0,163.8725,164.4395,163.6473,163.6861,232353.0
2016-01-22 09:30:00,213.71,213.71,211.01,212.88,159368.0,165.9772,165.9772,163.8803,165.3326,159368.0
2016-01-22 10:00:00,212.92,212.92,211.8,211.87,87921.0,165.3637,165.3637,164.4938,164.5482,87921.0
2016-01-22 10:30:00,212.01,212.36,211.7,212.14,89347.0,164.6569,164.9288,164.4162,164.7579,89347.0
2016-01-22 11:00:00,212.19,212.35,211.68,212.13,53838.0,164.7967,164.921,164.4006,164.7501,53838.0
2016-01-22 11:30:00,212.18,212.18,211.21,211.6,47772.0,164.789,164.789,164.0356,164.3385,47772.0
2016-01-22 12:00:00,211.58,212.14,211.45,211.55,37956.0,164.323,164.7579,164.222,164.2997,37956.0
2016-01-22 12:30:00,211.6,212.12,211.47,211.96,31680.0,164.3385,164.7424,164.2375,164.6181,31680.0
2016-01-22 13:00:00,211.98,212.39,211.67,212.13,42750.0,164.6336,164.9521,164.3929,164.7501,42750.0
2016-01-22 13:30:00,212.17,212.74,212.17,212.64,148245.0,164.7812,165.2239,164.7812,165.1462,148245.0
2016-01-22 14:00:00,212.68,213.07,212.56,212.59,71399.0,165.1773,165.4802,165.0841,165.1074,71399.0
2016-01-22 14:30:00,212.58,212.69,212.21,212.37,49593.0,165.0996,165.1851,164.8123,164.9365,49593.0
2016-01-22 15:00:00,212.38,212.64,211.85,212.6,74347.0,164.9443,165.1462,164.5327,165.1152,74347.0
2016-01-22 15:30:00,212.6,212.67,212.04,212.05,247867.0,165.1152,165.1695,164.6802,164.688,247867.0
2016-01-25 09:30:00,211.84,212.75,211.27,211.71,83837.0,164.5249,165.2317,164.0822,164.4239,83837.0
2016-01-25 10:00:00,211.8,212.32,211.07,211.99,129107.0,164.4938,164.8977,163.9269,164.6414,129107.0
2016-01-25 10:30:00,211.98,212.13,211.54,211.84,47951.0,164.6336,164.7501,164.2919,164.5249,47951.0
2016-01-25 11:00:00,211.87,212.15,211.6,212.05,83348.0,164.5482,164.7657,164.3385,164.688,83348.0
2016-01-25 11:30:00,212.03,212.18,211.05,211.75,62094.0,164.6725,164.789,163.9114,164.455,62094.0
2016-01-25 12:00:00,211.73,212.0,211.54,211.87,52244.0,164.4395,164.6492,164.2919,164.5482,52244.0
2016-01-25 12:30:00,211.75,212.16,211.59,211.94,51912.0,164.455,164.7734,164.3307,164.6026,51912.0
2016-01-25 13:00:00,211.94,212.25,211.83,212.2,99659.0,164.6026,164.8433,164.5171,164.8045,99659.0
2016-01-25 13:30:00,212.2,212.32,211.18,211.37,112167.0,164.8045,164.8977,164.0123,164.1599,112167.0
2016-01-25 14:00:00,211.38,211.52,211.04,211.34,44139.0,164.1676,164.2764,163.9036,164.1366,44139.0
2016-01-25 14:30:00,211.28,212.1,211.28,211.73,66705.0,164.09,164.7268,164.09,164.4395,66705.0
2016-01-25 15:00:00,211.77,211.99,210.58,210.58,91195.0,164.4705,164.6414,163.5463,163.5463,91195.0
2016-01-25 15:30:00,210.58,211.5,210.0,211.0,347001.0,163.5463,164.2608,163.0959,163.8725,347001.0
2016-01-26 09:30:00,201.43,205.0,200.47,204.09,836904.0,156.44,159.2126,155.6944,158.5059,836904.0
2016-01-26 10:00:00,204.05,206.32,202.34,204.24,298619.0,158.4748,160.2378,157.1468,158.6224,298619.0
2016-01-26 10:30:00,204.18,204.66,202.53,202.74,153653.0,158.5758,158.9486,157.2943,157.4574,153653.0
2016-01-26 11:00:00,202.66,205.61,202.17,205.61,236439.0,157.3953,159.6864,157.0147,159.6864,236439.0
2016-01-26 11:30:00,205.71,207.16,205.41,206.84,400042.0,159.7641,160.8902,159.5311,160.6417,400042.0
2016-01-26 12:00:00,206.84,206.96,204.72,206.4,142245.0,160.6417,160.7349,158.9952,160.2999,142245.0
2016-01-26 12:30:00,206.5,207.12,205.91,207.0,177228.0,160.3776,160.8591,159.9194,160.7659,177228.0
2016-01-26 13:00:00,207.0,207.48,206.89,207.06,103379.0,160.7659,161.1387,160.6805,160.8125,103379.0
2016-01-26 13:30:00,207.1,210.75,207.1,210.11,200028.0,160.8436,163.6784,160.8436,163.1813,200028.0
2016-01-26 14:00:00,210.11,211.22,207.12,208.36,244509.0,163.1813,164.0434,160.8591,161.8222,244509.0
2016-01-26 14:30:00,208.34,208.66,207.45,207.92,154284.0,161.8066,162.0552,161.1154,161.4804,154284.0
2016-01-26 15:00:00,207.85,209.68,207.82,209.67,189724.0,161.4261,162.8473,161.4028,162.8396,189724.0
2016-01-26 15:30:00,209.62,210.74,209.35,209.95,458496.0,162.8007,163.6706,162.5911,163.057,458496.0
2016-01-27 09:30:00,209.89,210.01,208.45,209.23,239626.0,163.0104,163.1036,161.8921,162.4979,239626.0
2016-01-27 10:00:00,209.21,210.73,208.94,210.46,240917.0,162.4823,163.6628,162.2726,163.4531,240917.0
2016-01-27 10:30:00,210.49,210.55,208.5,208.89,179149.0,163.4764,163.523,161.9309,162.2338,179149.0
2016-01-27 11:00:00,208.84,209.68,208.73,208.84,103665.0,162.195,162.8473,162.1095,162.195,103665.0
2016-01-27 11:30:00,208.76,209.86,208.07,209.08,194197.0,162.1328,162.9871,161.5969,162.3814,194197.0
2016-01-27 12:00:00,209.11,211.64,208.92,210.59,202903.0,162.4047,164.3696,162.2571,163.5541,202903.0
2016-01-27 12:30:00,210.48,210.76,208.82,209.1,83715.0,163.4687,163.6861,162.1794,162.3969,83715.0
2016-01-27 13:00:00,209.1,210.19,208.95,209.09,94443.0,162.3969,163.2434,162.2804,162.3891,94443.0
2016-01-27 13:30:00,209.19,209.96,208.15,208.35,103662.0,162.4668,163.0648,161.6591,161.8144,103662.0
2016-01-27 14:00:00,208.41,210.6,208.41,209.65,133059.0,161.861,163.5619,161.861,162.824,133059.0
2016-01-27 14:30:00,209.6,209.97,207.95,208.34,139755.0,162.7852,163.0726,161.5037,161.8066,139755.0
2016-01-27 15:00:00,208.4,208.78,207.0,207.43,162381.0,161.8532,162.1484,160.7659,161.0999,162381.0
2016-01-27 15:30:00,207.42,208.18,207.26,207.81,225842.0,161.0921,161.6824,160.9679,161.395,225842.0
2016-01-28 09:30:00,208.49,209.43,207.3,208.83,107498.0,161.9231,162.6532,160.9989,162.1872,107498.0
2016-01-28 10:00:00,208.8,208.95,206.17,207.7,98490.0,162.1639,162.2804,160.1213,161.3096,98490.0
2016-01-28 10:30:00,207.75,208.42,207.3,207.96,143908.0,161.3484,161.8688,160.9989,161.5115,143908.0
2016-01-28 11:00:00,207.99,208.09,206.24,206.41,78064.0,161.5348,161.6125,160.1757,160.3077,78064.0
2016-01-28 11:30:00,206.39,206.84,206.2,206.31,79838.0,160.2922,160.6417,160.1446,160.23,79838.0
2016-01-28 12:00:00,206.32,206.68,206.23,206.51,146446.0,160.2378,160.5174,160.1679,160.3854,146446.0
2016-01-28 12:30:00,206.48,207.44,206.31,206.67,104742.0,160.3621,161.1077,160.23,160.5096,104742.0
2016-01-28 13:00:00,206.62,207.58,206.52,207.1,82652.0,160.4708,161.2164,160.3931,160.8436,82652.0
2016-01-28 13:30:00,207.13,208.22,207.04,207.62,60197.0,160.8669,161.7134,160.797,161.2475,60197.0
2016-01-28 14:00:00,207.62,208.15,207.62,208.07,101613.0,161.2475,161.6591,161.2475,161.5969,101613.0
2016-01-28 14:30:00,208.04,208.1,206.78,206.85,97529.0,161.5736,161.6202,160.5951,160.6494,97529.0
2016-01-28 15:00:00,206.84,207.1,206.56,206.68,94545.0,160.6417,160.8436,160.4242,160.5174,94545.0
2016-01-28 15:30:00,206.62,207.14,206.46,206.49,259136.0,160.4708,160.8747,160.3465,160.3698,259136.0
2016-01-29 09:30:00,207.83,209.65,206.12,208.74,375780.0,161.4106,162.824,160.0825,162.1173,375780.0
2016-01-29 10:00:00,208.94,209.05,207.6,208.0,149969.0,162.2726,162.3581,161.2319,161.5426,149969.0
2016-01-29 10:30:00,207.97,208.12,207.64,207.76,85180.0,161.5193,161.6358,161.263,161.3562,85180.0
2016-01-29 11:00:00,207.79,208.45,207.62,207.79,89589.0,161.3795,161.8921,161.2475,161.3795,89589.0
2016-01-29 11:30:00,207.84,209.58,207.84,209.58,149149.0,161.4183,162.7697,161.4183,162.7697,149149.0
2016-01-29 12:00:00,209.61,209.94,209.35,209.88,70053.0,162.793,163.0493,162.5911,163.0027,70053.0
2016-01-29 12:30:00,209.85,210.0,209.75,209.91,94240.0,162.9794,163.0959,162.9017,163.026,94240.0
2016-01-29 13:00:00,209.89,210.07,209.68,209.75,64502.0,163.0104,163.1502,162.8473,162.9017,64502.0
2016-01-29 13:30:00,209.81,210.26,209.76,209.99,90394.0,162.9483,163.2978,162.9095,163.0881,90394.0
2016-01-29 14:00:00,209.98,210.14,209.65,210.11,50311.0,163.0803,163.2046,162.824,163.1813,50311.0
2016-01-29 14:30:00,210.12,210.15,209.84,210.01,109258.0,163.1891,163.2124,162.9716,163.1036,109258.0
2016-01-29 15:00:00,210.08,210.2,209.84,210.09,123905.0,163.158,163.2512,162.9716,163.1658,123905.0
2016-01-29 15:30:00,210.14,211.05,210.03,210.9,417353.0,163.2046,163.9114,163.1192,163.7949,417353.0
2016-02-01 09:30:00,209.26,211.34,209.0,210.2,157833.0,162.5212,164.1366,162.3192,163.2512,157833.0
2016-02-01 10:00:00,210.2,210.24,208.96,209.56,76425.0,163.2512,163.2823,162.2882,162.7542,76425.0
2016-02-01 10:30:00,209.56,209.9,209.07,209.54,54962.0,162.7542,163.0182,162.3736,162.7386,54962.0
2016-02-01 11:00:00,209.57,209.71,208.86,209.27,104782.0,162.7619,162.8706,162.2105,162.5289,104782.0
2016-02-01 11:30:00,209.26,210.76,209.12,210.49,70065.0,162.5212,163.6861,162.4124,163.4764,70065.0
2016-02-01 12:00:00,210.5,210.78,210.05,210.05,45223.0,163.4842,163.7017,163.1347,163.1347,45223.0
2016-02-01 12:30:00,210.08,210.36,209.82,210.25,45253.0,163.158,163.3755,162.9561,163.29,45253.0
2016-02-01 13:00:00,210.22,210.72,210.09,210.72,54016.0,163.2667,163.6551,163.1658,163.6551,54016.0
2016-02-01 13:30:00,210.72,210.93,210.45,210.88,46396.0,163.6551,163.8182,163.4454,163.7793,46396.0
2016-02-01 14:00:00,210.86,211.21,210.75,211.06,64564.0,163.7638,164.0356,163.6784,163.9191,64564.0
2016-02-01 14:30:00,211.07,211.21,210.69,211.15,69715.0,163.9269,164.0356,163.6318,163.989,69715.0
2016-02-01 15:00:00,211.1,211.19,210.52,211.17,117185.0,163.9502,164.0201,163.4997,164.0046,117185.0
2016-02-01 15:30:00,211.16,211.16,209.74,209.81,302593.0,163.9968,163.9968,162.8939,162.9483,302593.0
2016-02-02 09:30:00,209.5,209.69,207.64,208.87,109685.0,162.7076,162.8551,161.263,162.2183,109685.0
2016-02-02 10:00:00,208.66,209.17,208.09,208.98,55247.0,162.0552,162.4513,161.6125,162.3037,55247.0
2016-02-02 10:30:00,209.13,209.66,208.89,209.47,78306.0,162.4202,162.8318,162.2338,162.6843,78306.0
2016-02-02 11:00:00,209.52,210.47,209.51,210.42,54588.0,162.7231,163.4609,162.7153,163.4221,54588.0
2016-02-02 11:30:00,210.45,210.98,209.47,209.48,87443.0,163.4454,163.857,162.6843,162.692,87443.0
2016-02-02 12:00:00,209.47,209.47,208.75,209.2,50975.0,162.6843,162.6843,162.1251,162.4746,50975.0
2016-02-02 12:30:00,209.21,209.69,209.11,209.56,45330.0,162.4823,162.8551,162.4047,162.7542,45330.0
2016-02-02 13:00:00,209.55,210.06,209.46,209.96,84971.0,162.7464,163.1425,162.6765,163.0648,84971.0
2016-02-02 13:30:00,209.96,209.97,209.47,209.74,83011.0,163.0648,163.0726,162.6843,162.8939,83011.0
2016-02-02 14:00:00,209.78,210.0,209.42,209.71,86363.0,162.925,163.0959,162.6454,162.8706,86363.0
2016-02-02 14:30:00,209.72,210.5,209.58,210.27,84514.0,162.8784,163.4842,162.7697,163.3056,84514.0
2016-02-02 15:00:00,210.29,210.44,209.9,210.23,107063.0,163.3211,163.4376,163.0182,163.2745,107063.0
2016-02-02 15:30:00,210.23,210.95,210.2,210.41,187647.0,163.2745,163.8337,163.2512,163.4143,187647.0
2016-02-03 09:30:00,212.0,212.66,211.12,211.9,147403.0,164.6492,165.1618,163.9657,164.5715,147403.0
2016-02-03 10:00:00,211.85,211.98,210.52,210.52,189947.0,164.5327,164.6336,163.4997,163.4997,189947.0
2016-02-03 10:30:00,210.52,212.21,210.12,211.94,163472.0,163.4997,164.8123,163.1891,164.6026,163472.0
2016-02-03 11:00:00,211.79,212.0,210.71,211.92,87474.0,164.4861,164.6492,163.6473,164.587,87474.0
2016-02-03 11:30:00,211.78,212.56,211.66,212.15,106777.0,164.4783,165.0841,164.3851,164.7657,106777.0
2016-02-03 12:00:00,212.13,212.2,211.3,211.79,79163.0,164.7501,164.8045,164.1055,164.4861,79163.0
2016-02-03 12:30:00,211.81,211.84,211.2,211.72,99302.0,164.5016,164.5249,164.0279,164.4317,99302.0
2016-02-03 13:00:00,211.85,211.98,211.58,211.76,44213.0,164.5327,164.6336,164.323,164.4628,44213.0
2016-02-03 13:30:00,211.82,211.82,211.18,211.28,48935.0,164.5094,164.5094,164.0123,164.09,48935.0
2016-02-03 14:00:00,211.35,213.64,211.34,213.53,92967.0,164.1443,165.9229,164.1366,165.8374,92967.0
2016-02-03 14:30:00,213.57,213.57,212.29,212.94,106763.0,165.8685,165.8685,164.8744,165.3792,106763.0
2016-02-03 15:00:00,212.94,213.12,212.34,212.34,125130.0,165.3792,165.519,164.9132,164.9132,125130.0
2016-02-03 15:30:00,212.4,213.02,212.39,212.93,230968.0,164.9598,165.4413,164.9521,165.3715,230968.0
2016-02-04 09:30:00,212.5,213.38,211.5,212.79,118808.0,165.0375,165.7209,164.2608,165.2627,118808.0
2016-02-04 10:00:00,212.77,213.0,211.65,211.75,84268.0,165.2472,165.4258,164.3773,164.455,84268.0
2016-02-04 10:30:00,211.75,212.61,211.51,212.54,59142.0,164.455,165.1229,164.2686,165.0686,59142.0
2016-02-04 11:00:00,212.46,212.65,211.97,212.33,80409.0,165.0064,165.154,164.6259,164.9055,80409.0
2016-02-04 11:30:00,212.4,212.59,211.37,211.49,52982.0,164.9598,165.1074,164.1599,164.2531,52982.0
2016-02-04 12:00:00,211.55,212.53,211.36,211.99,47176.0,164.2997,165.0608,164.1521,164.6414,47176.0
2016-02-04 12:30:00,211.89,212.57,211.67,212.1,45184.0,164.5637,165.0919,164.3929,164.7268,45184.0
2016-02-04 13:00:00,212.05,212.61,211.97,211.97,42828.0,164.688,165.1229,164.6259,164.6259,42828.0
2016-02-04 13:30:00,211.99,212.13,210.85,211.15,88796.0,164.6414,164.7501,163.756,163.989,88796.0
2016-02-04 14:00:00,211.23,211.24,209.86,209.88,121077.0,164.0512,164.0589,162.9871,163.0027,121077.0
2016-02-04 14:30:00,209.88,210.07,209.28,209.95,104032.0,163.0027,163.1502,162.5367,163.057,104032.0
2016-02-04 15:00:00,209.96,210.44,209.43,209.8,126971.0,163.0648,163.4376,162.6532,162.9405,126971.0
2016-02-04 15:30:00,209.81,210.54,209.81,210.25,150403.0,162.9483,163.5153,162.9483,163.29,150403.0
2016-02-05 09:30:00,210.34,211.35,209.57,210.14,84034.0,163.3599,164.1443,162.7619,163.2046,84034.0
2016-02-05 10:00:00,210.26,211.14,210.13,210.59,102863.0,163.2978,163.9813,163.1968,163.5541,102863.0
2016-02-05 10:30:00,210.55,211.81,210.55,211.23,67303.0,163.523,164.5016,163.523,164.0512,67303.0
2016-02-05 11:00:00,211.28,211.51,210.68,210.84,48901.0,164.09,164.2686,163.624,163.7483,48901.0
2016-02-05 11:30:00,210.82,211.32,210.77,211.32,99552.0,163.7327,164.121,163.6939,164.121,99552.0
2016-02-05 12:00:00,211.23,211.78,210.98,211.78,82158.0,164.0512,164.4783,163.857,164.4783,82158.0
2016-02-05 12:30:00,211.7,212.19,211.69,212.09,126819.0,164.4162,164.7967,164.4084,164.7191,126819.0
2016-02-05 13:00:00,212.06,212.57,211.92,212.42,95188.0,164.6958,165.0919,164.587,164.9754,95188.0
2016-02-05 13:30:00,212.41,212.49,211.7,211.95,108844.0,164.9676,165.0297,164.4162,164.6103,108844.0
2016-02-05 14:00:00,211.97,212.4,211.64,211.85,116218.0,164.6259,164.9598,164.3696,164.5327,116218.0
2016-02-05 14:30:00,211.89,212.32,211.47,211.57,103910.0,164.5637,164.8977,164.2375,164.3152,103910.0
2016-02-05 15:00:00,211.52,211.9,211.1,211.45,161465.0,164.2764,164.5715,163.9502,164.222,161465.0
2016-02-05 15:30:00,211.4,212.14,210.93,211.95,276903.0,164.1832,164.7579,163.8182,164.6103,276903.0
2016-02-08 09:30:00,209.33,212.61,209.3,212.38,162828.0,162.5755,165.1229,162.5522,164.9443,162828.0
2016-02-08 10:00:00,212.41,213.64,212.35,213.46,127166.0,164.9676,165.9229,164.921,165.7831,127166.0
2016-02-08 10:30:00,213.41,215.15,213.29,213.86,185843.0,165.7442,167.0956,165.651,166.0937,185843.0
2016-02-08 11:00:00,213.94,214.07,213.21,213.47,126731.0,166.1559,166.2568,165.5889,165.7908,126731.0
2016-02-08 11:30:00,213.44,213.75,212.87,213.38,135168.0,165.7675,166.0083,165.3249,165.7209,135168.0
2016-02-08 12:00:00,213.41,213.71,212.92,213.16,117739.0,165.7442,165.9772,165.3637,165.5501,117739.0
2016-02-08 12:30:00,213.16,213.61,213.04,213.44,84384.0,165.5501,165.8996,165.4569,165.7675,84384.0
2016-02-08 13:00:00,213.39,214.03,213.3,214.03,147455.0,165.7287,166.2258,165.6588,166.2258,147455.0
2016-02-08 13:30:00,213.95,214.2,213.61,213.61,108011.0,166.1636,166.3578,165.8996,165.8996,108011.0
2016-02-08 14:00:00,213.61,213.98,213.33,213.55,111029.0,165.8996,166.1869,165.6821,165.853,111029.0
2016-02-08 14:30:00,213.51,213.96,213.04,213.08,118182.0,165.8219,166.1714,165.4569,165.4879,118182.0
2016-02-08 15:00:00,213.07,214.11,212.84,214.05,183793.0,165.4802,166.2879,165.3016,166.2413,183793.0
2016-02-08 15:30:00,214.08,215.08,213.89,214.61,397281.0,166.2646,167.0412,166.117,166.6762,397281.0
2016-02-09 09:30:00,213.12,214.51,212.24,213.53,113455.0,165.519,166.5986,164.8356,165.8374,113455.0
2016-02-09 10:00:00,213.53,214.5,213.33,214.43,79206.0,165.8374,166.5908,165.6821,166.5364,79206.0
2016-02-09 10:30:00,214.34,214.77,213.6,214.54,100121.0,166.4665,166.8005,165.8918,166.6219,100121.0
2016-02-09 11:00:00,214.56,217.31,214.45,217.18,123233.0,166.6374,168.7732,166.552,168.6722,123233.0
2016-02-09 11:30:00,217.15,217.33,216.41,216.96,129866.0,168.6489,168.7887,168.0742,168.5013,129866.0
2016-02-09 12:00:00,216.9,217.06,215.58,215.85,108703.0,168.4547,168.579,167.4296,167.6393,108703.0
2016-02-09 12:30:00,215.92,216.1,215.38,216.0,81842.0,167.6936,167.8334,167.2742,167.7558,81842.0
2016-02-09 13:00:00,215.99,216.28,215.28,215.36,72143.0,167.748,167.9732,167.1966,167.2587,72143.0
2016-02-09 13:30:00,215.4,215.99,215.34,215.82,86596.0,167.2898,167.748,167.2432,167.616,86596.0
2016-02-09 14:00:00,215.87,216.95,215.84,216.04,106779.0,167.6548,168.4936,167.6315,167.7868,106779.0
2016-02-09 14:30:00,216.18,216.73,215.87,216.09,88372.0,167.8956,168.3227,167.6548,167.8257,88372.0
2016-02-09 15:00:00,216.01,217.26,216.01,216.43,175483.0,167.7635,168.7343,167.7635,168.0897,175483.0
2016-02-09 15:30:00,216.53,216.81,215.72,216.01,219692.0,168.1674,168.3848,167.5383,167.7635,219692.0
2016-02-10 09:30:00,216.01,217.44,215.9,215.97,141876.0,167.7635,168.8741,167.6781,167.7325,141876.0
2016-02-10 10:00:00,215.97,216.5,215.56,216.01,94979.0,167.7325,168.1441,167.414,167.7635,94979.0
2016-02-10 10:30:00,216.05,216.43,215.61,215.93,78732.0,167.7946,168.0897,167.4529,167.7014,78732.0
2016-02-10 11:00:00,215.98,216.43,215.51,215.84,43904.0,167.7402,168.0897,167.3752,167.6315,43904.0
2016-02-10 11:30:00,215.87,216.29,215.59,215.71,58334.0,167.6548,167.981,167.4373,167.5305,58334.0
2016-02-10 12:00:00,215.72,216.05,215.05,215.88,72593.0,167.5383,167.7946,167.0179,167.6626,72593.0
2016-02-10 12:30:00,215.91,216.3,215.8,216.04,110378.0,167.6859,167.9888,167.6004,167.7868,110378.0
2016-02-10 13:00:00,216.0,216.19,215.03,215.13,52440.0,167.7558,167.9033,167.0024,167.0801,52440.0
2016-02-10 13:30:00,215.13,215.39,214.59,214.74,62555.0,167.0801,167.282,166.6607,166.7772,62555.0
2016-02-10 14:00:00,214.74,215.68,214.59,215.66,88969.0,166.7772,167.5072,166.6607,167.4917,88969.0
2016-02-10 14:30:00,215.67,216.0,215.06,215.12,46317.0,167.4995,167.7558,167.0257,167.0723,46317.0
2016-02-10 15:00:00,215.12,215.76,214.56,214.75,75796.0,167.0723,167.5694,166.6374,166.7849,75796.0
2016-02-10 15:30:00,214.75,214.82,213.62,213.92,281044.0,166.7849,166.8393,165.9073,166.1403,281044.0
2016-02-11 09:30:00,211.67,212.75,211.0,212.2,90629.0,164.3929,165.2317,163.8725,164.8045,90629.0
2016-02-11 10:00:00,212.18,212.18,210.19,210.54,125117.0,164.789,164.789,163.2434,163.5153,125117.0
2016-02-11 10:30:00,210.51,210.8,208.28,208.36,107166.0,163.492,163.7172,161.76,161.8222,107166.0
2016-02-11 11:00:00,208.33,208.43,203.65,204.28,288703.0,161.7989,161.8765,158.1642,158.6535,288703.0
2016-02-11 11:30:00,204.37,207.73,204.07,207.72,180049.0,158.7234,161.3329,158.4904,161.3251,180049.0
2016-02-11 12:00:00,207.72,208.35,207.27,207.86,71064.0,161.3251,161.8144,160.9756,161.4339,71064.0
2016-02-11 12:30:00,207.86,208.33,207.01,207.52,114160.0,161.4339,161.7989,160.7737,161.1698,114160.0
2016-02-11 13:00:00,207.74,208.1,207.1,207.6,61082.0,161.3407,161.6202,160.8436,161.2319,61082.0
2016-02-11 13:30:00,207.59,207.94,206.9,207.13,73097.0,161.2242,161.496,160.6883,160.8669,73097.0
2016-02-11 14:00:00,207.14,207.36,206.9,207.3,132114.0,160.8747,161.0455,160.6883,160.9989,132114.0
2016-02-11 14:30:00,207.22,208.31,206.5,207.71,109158.0,160.9368,161.7833,160.3776,161.3174,109158.0
2016-02-11 15:00:00,207.81,208.1,207.25,208.03,101056.0,161.395,161.6202,160.9601,161.5659,101056.0
2016-02-11 15:30:00,207.95,208.26,207.0,207.14,324165.0,161.5037,161.7445,160.7659,160.8747,324165.0
2016-02-12 09:30:00,208.31,209.92,207.04,207.61,131404.0,161.7833,163.0337,160.797,161.2397,131404.0
2016-02-12 10:00:00,207.82,207.87,206.01,206.33,178964.0,161.4028,161.4416,159.9971,160.2456,178964.0
2016-02-12 10:30:00,206.4,207.19,206.31,206.82,149653.0,160.2999,160.9135,160.23,160.6261,149653.0
2016-02-12 11:00:00,206.63,206.9,206.29,206.59,104539.0,160.4786,160.6883,160.2145,160.4475,104539.0
2016-02-12 11:30:00,206.63,206.84,206.14,206.62,126357.0,160.4786,160.6417,160.098,160.4708,126357.0
2016-02-12 12:00:00,206.61,206.89,206.3,206.53,150120.0,160.463,160.6805,160.2223,160.4009,150120.0
2016-02-12 12:30:00,206.53,206.62,206.01,206.17,51331.0,160.4009,160.4708,159.9971,160.1213,51331.0
2016-02-12 13:00:00,206.15,206.51,205.95,206.11,52905.0,160.1058,160.3854,159.9505,160.0747,52905.0
2016-02-12 13:30:00,206.15,206.82,206.06,206.37,141405.0,160.1058,160.6261,160.0359,160.2766,141405.0
2016-02-12 14:00:00,206.27,206.69,206.16,206.37,76926.0,160.199,160.5252,160.1136,160.2766,76926.0
2016-02-12 14:30:00,206.44,206.59,206.16,206.35,81548.0,160.331,160.4475,160.1136,160.2611,81548.0
2016-02-12 15:00:00,206.35,206.8,206.15,206.48,115460.0,160.2611,160.6106,160.1058,160.3621,115460.0
2016-02-12 15:30:00,206.47,206.54,205.55,206.07,380809.0,160.3543,160.4087,159.6398,160.0437,380809.0
2016-02-16 09:30:00,207.52,209.34,207.09,207.68,148936.0,161.1698,162.5833,160.8358,161.2941,148936.0
2016-02-16 10:00:00,207.68,208.14,207.01,207.04,72882.0,161.2941,161.6513,160.7737,160.797,72882.0
2016-02-16 10:30:00,207.14,208.0,206.85,206.9,69689.0,160.8747,161.5426,160.6494,160.6883,69689.0
2016-02-16 11:00:00,206.9,207.91,206.88,207.8,54314.0,160.6883,161.4727,160.6727,161.3873,54314.0
2016-02-16 11:30:00,207.73,208.17,207.7,208.03,42742.0,161.3329,161.6746,161.3096,161.5659,42742.0
2016-02-16 12:00:00,208.0,209.42,207.78,208.54,92264.0,161.5426,162.6454,161.3717,161.962,92264.0
2016-02-16 12:30:00,208.42,208.54,207.77,207.94,101011.0,161.8688,161.962,161.364,161.496,101011.0
2016-02-16 13:00:00,207.94,208.95,207.93,208.63,64728.0,161.496,162.2804,161.4882,162.0319,64728.0
2016-02-16 13:30:00,208.6,208.81,208.36,208.75,43587.0,162.0086,162.1717,161.8222,162.1251,43587.0
2016-02-16 14:00:00,208.7,209.46,208.64,209.03,78003.0,162.0862,162.6765,162.0396,162.3425,78003.0
2016-02-16 14:30:00,209.16,209.27,208.35,208.58,71079.0,162.4435,162.5289,161.8144,161.993,71079.0
2016-02-16 15:00:00,208.56,209.09,208.5,209.01,77159.0,161.9775,162.3891,161.9309,162.327,77159.0
2016-02-16 15:30:00,209.07,209.49,208.84,209.14,177575.0,162.3736,162.6998,162.195,162.428,177575.0
2016-02-17 09:30:00,210.0,212.0,209.1,211.69,77695.0,163.0959,164.6492,162.3969,164.4084,77695.0
2016-02-17 10:00:00,211.79,212.31,211.55,211.99,57042.0,164.4861,164.8899,164.2997,164.6414,57042.0
2016-02-17 10:30:00,212.02,212.25,211.08,212.16,97386.0,164.6647,164.8433,163.9347,164.7734,97386.0
2016-02-17 11:00:00,212.06,212.14,211.68,211.8,38388.0,164.6958,164.7579,164.4006,164.4938,38388.0
2016-02-17 11:30:00,211.93,212.03,211.55,211.69,38794.0,164.5948,164.6725,164.2997,164.4084,38794.0
2016-02-17 12:00:00,211.74,212.42,211.55,212.24,28684.0,164.4472,164.9754,164.2997,164.8356,28684.0
2016-02-17 12:30:00,212.29,212.51,211.93,211.93,39578.0,164.8744,165.0453,164.5948,164.5948,39578.0
2016-02-17 13:00:00,212.06,212.58,211.96,212.41,32598.0,164.6958,165.0996,164.6181,164.9676,32598.0
2016-02-17 13:30:00,212.43,212.5,211.95,212.11,31889.0,164.9831,165.0375,164.6103,164.7346,31889.0
2016-02-17 14:00:00,212.06,212.89,211.96,212.79,44093.0,164.6958,165.3404,164.6181,165.2627,44093.0
2016-02-17 14:30:00,212.85,212.97,212.54,212.67,31521.0,165.3093,165.4025,165.0686,165.1695,31521.0
2016-02-17 15:00:00,212.73,212.92,212.55,212.85,71813.0,165.2161,165.3637,165.0763,165.3093,71813.0
2016-02-17 15:30:00,212.84,212.96,212.6,212.72,241775.0,165.3016,165.3947,165.1152,165.2084,241775.0
2016-02-18 09:30:00,212.25,214.96,212.0,214.66,81937.0,164.8433,166.948,164.6492,166.715,81937.0
2016-02-18 10:00:00,214.55,215.5,214.55,215.22,68973.0,166.6296,167.3674,166.6296,167.15,68973.0
2016-02-18 10:30:00,215.22,215.34,214.25,214.33,54424.0,167.15,167.2432,166.3966,166.4588,54424.0
2016-02-18 11:00:00,214.32,214.57,213.3,213.65,56457.0,166.451,166.6452,165.6588,165.9306,56457.0
2016-02-18 11:30:00,213.7,214.28,213.54,214.27,48520.0,165.9695,166.4199,165.8452,166.4122,48520.0
2016-02-18 12:00:00,214.35,214.53,214.06,214.32,26847.0,166.4743,166.6141,166.2491,166.451,26847.0
2016-02-18 12:30:00,214.22,214.37,213.95,213.98,30686.0,166.3733,166.4898,166.1636,166.1869,30686.0
2016-02-18 13:00:00,213.91,214.55,213.79,214.04,30836.0,166.1326,166.6296,166.0394,166.2335,30836.0
2016-02-18 13:30:00,214.04,214.16,213.42,214.08,49335.0,166.2335,166.3267,165.752,166.2646,49335.0
2016-02-18 14:00:00,214.13,214.43,213.95,214.37,38568.0,166.3034,166.5364,166.1636,166.4898,38568.0
2016-02-18 14:30:00,214.31,214.78,214.26,214.51,29008.0,166.4432,166.8082,166.4044,166.5986,29008.0
2016-02-18 15:00:00,214.59,214.67,214.24,214.46,62195.0,166.6607,166.7228,166.3889,166.5597,62195.0
2016-02-18 15:30:00,214.46,214.72,213.88,214.1,88912.0,166.5597,166.7616,166.1093,166.2801,88912.0
2016-02-19 09:30:00,214.51,214.51,213.03,213.36,124396.0,166.5986,166.5986,165.4491,165.7054,124396.0
2016-02-19 10:00:00,213.24,214.44,212.7,214.03,39437.0,165.6122,166.5442,165.1928,166.2258,39437.0
2016-02-19 10:30:00,214.02,214.74,213.91,214.14,38535.0,166.218,166.7772,166.1326,166.3112,38535.0
2016-02-19 11:00:00,214.16,214.44,213.53,213.97,36743.0,166.3267,166.5442,165.8374,166.1792,36743.0
2016-02-19 11:30:00,214.04,214.32,213.6,214.06,33793.0,166.2335,166.451,165.8918,166.2491,33793.0
2016-02-19 12:00:00,214.07,214.23,213.63,213.9,22647.0,166.2568,166.3811,165.9151,166.1248,22647.0
2016-02-19 12:30:00,213.92,214.39,213.83,214.17,43482.0,166.1403,166.5054,166.0704,166.3345,43482.0
2016-02-19 13:00:00,214.1,214.49,213.89,214.18,71229.0,166.2801,166.583,166.117,166.3423,71229.0
2016-02-19 13:30:00,214.17,214.47,214.08,214.32,36192.0,166.3345,166.5675,166.2646,166.451,36192.0
2016-02-19 14:00:00,214.23,214.48,214.09,214.13,37167.0,166.3811,166.5753,166.2724,166.3034,37167.0
2016-02-19 14:30:00,214.19,214.26,213.94,214.09,31416.0,166.35,166.4044,166.1559,166.2724,31416.0
2016-02-19 15:00:00,214.08,214.47,213.66,213.77,91225.0,166.2646,166.5675,165.9384,166.0238,91225.0
2016-02-19 15:30:00,213.73,213.95,213.3,213.62,257188.0,165.9928,166.1636,165.6588,165.9073,257188.0
2016-02-22 09:30:00,214.78,215.94,214.48,214.82,56104.0,166.8082,167.7092,166.5753,166.8393,56104.0
2016-02-22 10:00:00,214.69,215.9,214.69,215.45,31143.0,166.7383,167.6781,166.7383,167.3286,31143.0
2016-02-22 10:30:00,215.43,215.86,214.85,214.99,30916.0,167.3131,167.647,166.8626,166.9713,30916.0
2016-02-22 11:00:00,214.88,215.54,214.65,215.42,53288.0,166.8859,167.3985,166.7073,167.3053,53288.0
2016-02-22 11:30:00,215.54,215.77,215.35,215.58,24875.0,167.3985,167.5771,167.2509,167.4296,24875.0
2016-02-22 12:00:00,215.56,215.84,215.44,215.74,16531.0,167.414,167.6315,167.3208,167.5538,16531.0
2016-02-22 12:30:00,215.73,215.9,215.51,215.54,45283.0,167.5461,167.6781,167.3752,167.3985,45283.0
2016-02-22 13:00:00,215.61,216.59,215.42,216.36,48490.0,167.4529,168.214,167.3053,168.0353,48490.0
2016-02-22 13:30:00,216.45,216.78,216.09,216.35,35961.0,168.1052,168.3615,167.8257,168.0276,35961.0
2016-02-22 14:00:00,216.37,216.55,215.19,215.25,41609.0,168.0431,168.1829,167.1267,167.1733,41609.0
2016-02-22 14:30:00,215.29,215.38,215.02,215.23,50208.0,167.2043,167.2742,166.9946,167.1577,50208.0
2016-02-22 15:00:00,215.24,215.47,214.84,214.84,74435.0,167.1655,167.3441,166.8548,166.8548,74435.0
2016-02-22 15:30:00,214.88,215.01,214.66,214.96,163257.0,166.8859,166.9869,166.715,166.948,163257.0
2016-02-23 09:30:00,214.83,215.74,214.54,214.68,49016.0,166.8471,167.5538,166.6219,166.7306,49016.0
2016-02-23 10:00:00,214.74,215.41,213.87,215.2,73553.0,166.7772,167.2975,166.1015,167.1344,73553.0
2016-02-23 10:30:00,215.23,215.23,214.37,214.7,41133.0,167.1577,167.1577,166.4898,166.7461,41133.0
2016-02-23 11:00:00,214.71,214.87,214.45,214.87,33838.0,166.7539,166.8781,166.552,166.8781,33838.0
2016-02-23 11:30:00,214.87,215.11,214.6,214.83,81311.0,166.8781,167.0645,166.6685,166.8471,81311.0
2016-02-23 12:00:00,214.85,215.12,214.82,214.95,88044.0,166.8626,167.0723,166.8393,166.9403,88044.0
2016-02-23 12:30:00,215.0,215.64,214.77,215.55,99880.0,166.9791,167.4762,166.8005,167.4063,99880.0
2016-02-23 13:00:00,215.58,215.67,215.32,215.57,102455.0,167.4296,167.4995,167.2276,167.4218,102455.0
2016-02-23 13:30:00,215.57,215.6,215.0,215.36,106365.0,167.4218,167.4451,166.9791,167.2587,106365.0
2016-02-23 14:00:00,215.41,215.49,215.05,215.26,54997.0,167.2975,167.3597,167.0179,167.181,54997.0
2016-02-23 14:30:00,215.28,215.5,215.01,215.18,37315.0,167.1966,167.3674,166.9869,167.1189,37315.0
2016-02-23 15:00:00,215.14,215.3,214.95,215.21,47153.0,167.0878,167.2121,166.9403,167.1422,47153.0
2016-02-23 15:30:00,215.21,215.59,215.11,215.17,142945.0,167.1422,167.4373,167.0645,167.1111,142945.0
2016-02-24 09:30:00,213.58,214.9,213.5,214.36,110389.0,165.8763,166.9014,165.8141,166.4821,110389.0
2016-02-24 10:00:00,214.23,215.04,213.97,214.79,64403.0,166.3811,167.0102,166.1792,166.816,64403.0
2016-02-24 10:30:00,214.84,215.37,214.18,214.81,70702.0,166.8548,167.2665,166.3423,166.8315,70702.0
2016-02-24 11:00:00,214.81,214.88,213.95,214.18,85489.0,166.8315,166.8859,166.1636,166.3423,85489.0
2016-02-24 11:30:00,214.08,214.66,214.08,214.58,34749.0,166.2646,166.715,166.2646,166.6529,34749.0
2016-02-24 12:00:00,214.7,214.81,214.3,214.63,28362.0,166.7461,166.8315,166.4355,166.6918,28362.0
2016-02-24 12:30:00,214.6,214.71,214.19,214.51,42011.0,166.6685,166.7539,166.35,166.5986,42011.0
2016-02-24 13:00:00,214.51,214.74,214.23,214.37,51698.0,166.5986,166.7772,166.3811,166.4898,51698.0
2016-02-24 13:30:00,214.35,214.82,214.35,214.55,51180.0,166.4743,166.8393,166.4743,166.6296,51180.0
2016-02-24 14:00:00,214.55,215.71,214.44,215.46,35803.0,166.6296,167.5305,166.5442,167.3364,35803.0
2016-02-24 14:30:00,215.36,215.63,215.16,215.56,35699.0,167.2587,167.4684,167.1034,167.414,35699.0
2016-02-24 15:00:00,215.58,216.59,215.47,216.44,69148.0,167.4296,168.214,167.3441,168.0975,69148.0
2016-02-24 15:30:00,216.49,216.99,216.32,216.56,242991.0,168.1363,168.5246,168.0043,168.1907,242991.0
2016-02-25 09:30:00,217.0,218.82,216.38,218.0,122395.0,168.5324,169.9459,168.0509,169.3091,122395.0
2016-02-25 10:00:00,217.98,218.83,217.76,218.81,65015.0,169.2935,169.9537,169.1227,169.9381,65015.0
2016-02-25 10:30:00,218.78,218.98,218.22,218.24,95889.0,169.9148,170.0702,169.4799,169.4954,95889.0
2016-02-25 11:00:00,218.29,218.59,217.9,218.5,88753.0,169.5343,169.7673,169.2314,169.6974,88753.0
2016-02-25 11:30:00,218.52,219.24,218.33,219.22,58534.0,169.7129,170.2721,169.5653,170.2566,58534.0
2016-02-25 12:00:00,219.11,219.27,218.99,219.11,46885.0,170.1711,170.2954,170.0779,170.1711,46885.0
2016-02-25 12:30:00,219.16,220.0,219.01,219.83,48138.0,170.21,170.8623,170.0935,170.7303,48138.0
2016-02-25 13:00:00,219.83,219.96,219.6,219.86,63678.0,170.7303,170.8313,170.5517,170.7536,63678.0
2016-02-25 13:30:00,219.86,220.12,219.73,219.79,89716.0,170.7536,170.9555,170.6527,170.6992,89716.0
2016-02-25 14:00:00,219.76,220.1,219.71,219.97,60967.0,170.6759,170.94,170.6371,170.839,60967.0
2016-02-25 14:30:00,220.0,220.09,219.81,220.05,113365.0,170.8623,170.9322,170.7148,170.9012,113365.0
2016-02-25 15:00:00,220.07,220.14,219.75,219.79,115949.0,170.9167,170.9711,170.6682,170.6992,115949.0
2016-02-25 15:30:00,219.78,220.06,219.71,220.03,198248.0,170.6915,170.9089,170.6371,170.8856,198248.0
2016-02-26 09:30:00,219.22,219.75,217.6,217.9,111379.0,171.5497,171.9645,170.282,170.5167,111379.0
2016-02-26 10:00:00,217.98,218.89,217.9,218.8,66107.0,170.5794,171.2915,170.5167,171.221,66107.0
2016-02-26 10:30:00,218.84,219.19,218.58,218.79,100185.0,171.2523,171.5262,171.0489,171.2132,100185.0
2016-02-26 11:00:00,218.76,219.0,218.44,218.55,86623.0,171.1897,171.3775,170.9393,171.0254,86623.0
2016-02-26 11:30:00,218.47,218.65,218.0,218.2,62133.0,170.9628,171.1037,170.595,170.7515,62133.0
2016-02-26 12:00:00,218.2,218.58,218.13,218.37,77068.0,170.7515,171.0489,170.6967,170.8845,77068.0
2016-02-26 12:30:00,218.41,218.69,218.33,218.46,51132.0,170.9158,171.135,170.8532,170.955,51132.0
2016-02-26 13:00:00,218.46,218.66,218.05,218.19,27222.0,170.955,171.1115,170.6341,170.7437,27222.0
2016-02-26 13:30:00,218.2,218.44,217.91,218.16,40176.0,170.7515,170.9393,170.5246,170.7202,40176.0
2016-02-26 14:00:00,218.17,218.65,217.93,218.46,40217.0,170.728,171.1037,170.5402,170.955,40217.0
2016-02-26 14:30:00,218.37,218.37,217.9,217.98,23620.0,170.8845,170.8845,170.5167,170.5794,23620.0
2016-02-26 15:00:00,217.93,218.22,217.82,217.89,43529.0,170.5402,170.7672,170.4541,170.5089,43529.0
2016-02-26 15:30:00,217.84,218.14,217.11,217.19,157936.0,170.4698,170.7046,169.8985,169.9611,157936.0
2016-02-29 09:30:00,216.67,217.44,216.16,216.43,92060.0,169.5542,170.1568,169.1551,169.3664,92060.0
2016-02-29 10:00:00,216.31,216.58,215.79,216.34,47207.0,169.2725,169.4838,168.8656,169.296,47207.0
2016-02-29 10:30:00,216.28,217.55,216.28,217.2,37448.0,169.249,170.2429,169.249,169.969,37448.0
2016-02-29 11:00:00,217.14,217.44,216.81,217.11,46055.0,169.922,170.1568,169.6638,169.8985,46055.0
2016-02-29 11:30:00,217.13,218.1,217.1,217.49,55119.0,169.9142,170.6733,169.8907,170.1959,55119.0
2016-02-29 12:00:00,217.54,217.61,216.93,216.99,37392.0,170.235,170.2898,169.7577,169.8046,37392.0
2016-02-29 12:30:00,217.02,217.29,216.96,217.24,42530.0,169.8281,170.0394,169.7812,170.0003,42530.0
2016-02-29 13:00:00,217.24,217.33,216.93,217.29,52959.0,170.0003,170.0707,169.7577,170.0394,52959.0
2016-02-29 13:30:00,217.17,217.41,216.86,217.04,47428.0,169.9455,170.1333,169.7029,169.8438,47428.0
2016-02-29 14:00:00,217.03,217.23,216.7,216.71,38269.0,169.8359,169.9924,169.5777,169.5855,38269.0
2016-02-29 14:30:00,216.71,217.07,216.33,216.72,53085.0,169.5855,169.8672,169.2881,169.5933,53085.0
2016-02-29 15:00:00,216.67,216.67,215.83,216.21,61592.0,169.5542,169.5542,168.8969,169.1942,61592.0
2016-02-29 15:30:00,216.16,216.42,215.73,215.73,168645.0,169.1551,169.3586,168.8186,168.8186,168645.0
2016-03-01 09:30:00,216.59,217.81,216.42,217.05,59013.0,169.4916,170.4463,169.3586,169.8516,59013.0
2016-03-01 10:00:00,217.07,217.65,216.49,217.3,73240.0,169.8672,170.3211,169.4134,170.0472,73240.0
2016-03-01 10:30:00,217.19,217.33,214.88,216.26,140319.0,169.9611,170.0707,168.1535,169.2334,140319.0
2016-03-01 11:00:00,216.27,216.64,215.89,216.14,99507.0,169.2412,169.5307,168.9438,169.1395,99507.0
2016-03-01 11:30:00,216.2,217.53,216.14,217.37,95536.0,169.1864,170.2272,169.1395,170.102,95536.0
2016-03-01 12:00:00,217.2,217.88,217.2,217.44,40900.0,169.969,170.5011,169.969,170.1568,40900.0
2016-03-01 12:30:00,217.41,217.55,217.13,217.23,32279.0,170.1333,170.2429,169.9142,169.9924,32279.0
2016-03-01 13:00:00,217.24,217.83,217.09,217.38,42913.0,170.0003,170.462,169.8829,170.1098,42913.0
2016-03-01 13:30:00,217.41,217.73,217.28,217.6,43550.0,170.1333,170.3837,170.0316,170.282,43550.0
2016-03-01 14:00:00,217.59,217.76,217.15,217.32,49712.0,170.2742,170.4072,169.9298,170.0629,49712.0
2016-03-01 14:30:00,217.19,217.98,217.16,217.97,30404.0,169.9611,170.5794,169.9377,170.5715,30404.0
2016-03-01 15:00:00,217.91,218.35,217.74,218.2,51077.0,170.5246,170.8689,170.3915,170.7515,51077.0
2016-03-01 15:30:00,218.21,218.23,217.69,218.1,104097.0,170.7593,170.775,170.3524,170.6733,104097.0
2016-03-02 09:30:00,218.09,218.86,217.01,218.33,222030.0,170.6654,171.268,169.8203,170.8532,222030.0
2016-03-02 10:00:00,218.31,218.53,217.52,217.52,50432.0,170.8376,171.0098,170.2194,170.2194,50432.0
2016-03-02 10:30:00,217.58,217.67,216.6,216.73,52691.0,170.2663,170.3368,169.4994,169.6012,52691.0
2016-03-02 11:00:00,216.67,216.96,216.51,216.63,55604.0,169.5542,169.7812,169.429,169.5229,55604.0
2016-03-02 11:30:00,216.67,216.7,215.78,216.23,70930.0,169.5542,169.5777,168.8577,169.2099,70930.0
2016-03-02 12:00:00,216.29,216.46,216.23,216.27,55221.0,169.2568,169.3899,169.2099,169.2412,55221.0
2016-03-02 12:30:00,216.28,216.87,216.08,216.86,33917.0,169.249,169.7107,169.0925,169.7029,33917.0
2016-03-02 13:00:00,216.9,216.95,216.52,216.76,25517.0,169.7342,169.7733,169.4368,169.6246,25517.0
2016-03-02 13:30:00,216.77,216.84,216.32,216.38,34483.0,169.6325,169.6872,169.2803,169.3273,34483.0
2016-03-02 14:00:00,216.34,216.43,215.95,216.18,55365.0,169.296,169.3664,168.9908,169.1708,55365.0
2016-03-02 14:30:00,216.23,216.92,216.23,216.69,34320.0,169.2099,169.7499,169.2099,169.5699,34320.0
2016-03-02 15:00:00,216.78,216.86,216.6,216.67,58735.0,169.6403,169.7029,169.4994,169.5542,58735.0
2016-03-02 15:30:00,216.59,217.3,216.56,217.13,139311.0,169.4916,170.0472,169.4681,169.9142,139311.0
2016-03-03 09:30:00,216.48,217.93,215.7,216.05,50736.0,169.4055,170.5402,168.7951,169.069,50736.0
2016-03-03 10:00:00,216.13,216.53,215.54,216.34,62851.0,169.1316,169.4447,168.6699,169.296,62851.0
2016-03-03 10:30:00,216.28,217.24,216.18,216.79,34849.0,169.249,170.0003,169.1708,169.6481,34849.0
2016-03-03 11:00:00,216.84,217.43,216.72,216.74,29384.0,169.6872,170.149,169.5933,169.609,29384.0
2016-03-03 11:30:00,216.75,217.3,216.73,217.17,24950.0,169.6168,170.0472,169.6012,169.9455,24950.0
2016-03-03 12:00:00,217.11,217.7,216.94,217.03,58689.0,169.8985,170.3602,169.7655,169.8359,58689.0
2016-03-03 12:30:00,217.03,217.29,216.74,217.29,17241.0,169.8359,170.0394,169.609,170.0394,17241.0
2016-03-03 13:00:00,217.27,217.72,217.14,217.69,40878.0,170.0237,170.3759,169.922,170.3524,40878.0
2016-03-03 13:30:00,217.59,218.04,217.56,217.72,41298.0,170.2742,170.6263,170.2507,170.3759,41298.0
2016-03-03 14:00:00,217.9,218.19,217.76,217.89,28102.0,170.5167,170.7437,170.4072,170.5089,28102.0
2016-03-03 14:30:00,217.85,218.1,217.65,217.99,29444.0,170.4776,170.6733,170.3211,170.5872,29444.0
2016-03-03 15:00:00,217.93,218.2,217.66,218.07,54830.0,170.5402,170.7515,170.3289,170.6498,54830.0
2016-03-03 15:30:00,218.06,218.62,217.99,218.56,75286.0,170.642,171.0802,170.5872,171.0332,75286.0
2016-03-04 09:30:00,217.91,218.65,217.56,217.87,49833.0,170.5246,171.1037,170.2507,170.4933,49833.0
2016-03-04 10:00:00,218.0,218.65,217.74,218.42,41926.0,170.595,171.1037,170.3915,170.9237,41926.0
2016-03-04 10:30:00,218.36,218.84,217.91,218.54,46514.0,170.8767,171.2523,170.5246,171.0176,46514.0
2016-03-04 11:00:00,218.59,219.08,218.59,218.76,30305.0,171.0567,171.4402,171.0567,171.1897,30305.0
2016-03-04 11:30:00,218.66,218.92,218.3,218.47,22249.0,171.1115,171.3149,170.8298,170.9628,22249.0
2016-03-04 12:00:00,218.46,219.0,218.31,218.31,47237.0,170.955,171.3775,170.8376,170.8376,47237.0
2016-03-04 12:30:00,218.31,218.65,218.18,218.52,51969.0,170.8376,171.1037,170.7359,171.0019,51969.0
2016-03-04 13:00:00,218.55,218.7,218.32,218.59,28049.0,171.0254,171.1428,170.8454,171.0567,28049.0
2016-03-04 13:30:00,218.56,218.9,218.49,218.84,54497.0,171.0332,171.2993,170.9784,171.2523,54497.0
2016-03-04 14:00:00,218.8,218.89,218.48,218.51,49593.0,171.221,171.2915,170.9706,170.9941,49593.0
2016-03-04 14:30:00,218.33,218.54,218.03,218.15,52280.0,170.8532,171.0176,170.6185,170.7124,52280.0
2016-03-04 15:00:00,218.18,218.48,218.0,218.42,56684.0,170.7359,170.9706,170.595,170.9237,56684.0
2016-03-04 15:30:00,218.49,219.0,218.39,218.68,106623.0,170.9784,171.3775,170.9002,171.1271,106623.0
2016-03-07 09:30:00,217.5,218.38,217.38,218.18,58724.0,170.2037,170.8924,170.1098,170.7359,58724.0
2016-03-07 10:00:00,218.13,218.24,217.15,217.39,53674.0,170.6967,170.7828,169.9298,170.1176,53674.0
2016-03-07 10:30:00,217.59,217.63,215.88,216.44,65075.0,170.2742,170.3055,168.936,169.3742,65075.0
2016-03-07 11:00:00,216.53,216.72,216.14,216.14,29728.0,169.4447,169.5933,169.1395,169.1395,29728.0
2016-03-07 11:30:00,216.09,217.0,216.09,216.37,49786.0,169.1003,169.8125,169.1003,169.3195,49786.0
2016-03-07 12:00:00,216.34,216.56,216.03,216.19,27019.0,169.296,169.4681,169.0534,169.1786,27019.0
2016-03-07 12:30:00,216.2,216.32,215.55,215.9,49282.0,169.1864,169.2803,168.6778,168.9517,49282.0
2016-03-07 13:00:00,215.97,216.18,215.65,215.8,21590.0,169.0064,169.1708,168.756,168.8734,21590.0
2016-03-07 13:30:00,215.85,216.29,215.65,216.27,37382.0,168.9125,169.2568,168.756,169.2412,37382.0
2016-03-07 14:00:00,216.27,216.38,215.7,215.72,49694.0,169.2412,169.3273,168.7951,168.8108,49694.0
2016-03-07 14:30:00,215.7,215.94,215.3,215.8,40204.0,168.7951,168.983,168.4821,168.8734,40204.0
2016-03-07 15:00:00,215.77,216.2,215.46,216.07,65348.0,168.8499,169.1864,168.6073,169.0847,65348.0
2016-03-07 15:30:00,216.0,216.3,215.54,215.89,109105.0,169.0299,169.2647,168.6699,168.9438,109105.0
2016-03-08 09:30:00,213.95,214.27,210.9,213.43,389870.0,167.4257,167.6761,165.0389,167.0188,389870.0
2016-03-08 10:00:00,213.44,213.86,212.8,213.64,123045.0,167.0266,167.3553,166.5258,167.1831,123045.0
2016-03-08 10:30:00,213.62,215.04,213.62,214.99,94711.0,167.1675,168.2787,167.1675,168.2395,94711.0
2016-03-08 11:00:00,215.0,215.28,214.32,215.13,52795.0,168.2474,168.4665,167.7152,168.3491,52795.0
2016-03-08 11:30:00,215.07,215.99,215.07,215.78,59677.0,168.3021,169.0221,168.3021,168.8577,59677.0
2016-03-08 12:00:00,215.82,216.21,215.71,215.81,50295.0,168.8891,169.1942,168.803,168.8812,50295.0
2016-03-08 12:30:00,215.8,216.14,215.44,215.74,46205.0,168.8734,169.1395,168.5917,168.8264,46205.0
2016-03-08 13:00:00,215.75,215.89,215.37,215.47,34108.0,168.8343,168.9438,168.5369,168.6152,34108.0
2016-03-08 13:30:00,215.42,215.72,215.2,215.27,35299.0,168.576,168.8108,168.4039,168.4587,35299.0
2016-03-08 14:00:00,215.27,215.8,215.21,215.39,37409.0,168.4587,168.8734,168.4117,168.5526,37409.0
2016-03-08 14:30:00,215.36,215.71,215.0,215.32,39870.0,168.5291,168.803,168.2474,168.4978,39870.0
2016-03-08 15:00:00,215.28,215.54,215.16,215.26,65399.0,168.4665,168.6699,168.3726,168.4508,65399.0
2016-03-08 15:30:00,215.26,215.5,215.07,215.3,183416.0,168.4508,168.6386,168.3021,168.4821,183416.0
2016-03-09 09:30:00,216.75,217.92,216.38,217.0,96311.0,169.6168,170.5324,169.3273,169.8125,96311.0
2016-03-09 10:00:00,217.0,217.51,216.54,217.29,57615.0,169.8125,170.2116,169.4525,170.0394,57615.0
2016-03-09 10:30:00,217.38,217.62,216.07,216.18,50882.0,170.1098,170.2976,169.0847,169.1708,50882.0
2016-03-09 11:00:00,216.18,216.66,215.74,216.6,37980.0,169.1708,169.5464,168.8264,169.4994,37980.0
2016-03-09 11:30:00,216.6,217.07,216.53,216.61,31799.0,169.4994,169.8672,169.4447,169.5073,31799.0
2016-03-09 12:00:00,216.61,216.83,216.32,216.54,22106.0,169.5073,169.6794,169.2803,169.4525,22106.0
2016-03-09 12:30:00,216.55,216.71,215.93,216.06,40801.0,169.4603,169.5855,168.9751,169.0769,40801.0
2016-03-09 13:00:00,216.1,216.39,215.99,216.13,23799.0,169.1082,169.3351,169.0221,169.1316,23799.0
2016-03-09 13:30:00,216.19,216.28,215.92,216.16,35563.0,169.1786,169.249,168.9673,169.1551,35563.0
2016-03-09 14:00:00,216.22,216.32,215.89,216.2,38893.0,169.2021,169.2803,168.9438,169.1864,38893.0
2016-03-09 14:30:00,216.15,216.47,215.92,216.12,55783.0,169.1473,169.3977,168.9673,169.1238,55783.0
2016-03-09 15:00:00,216.1,216.23,215.92,216.12,49074.0,169.1082,169.2099,168.9673,169.1238,49074.0
2016-03-09 15:30:00,216.12,216.37,215.95,216.32,145683.0,169.1238,169.3195,168.9908,169.2803,145683.0
2016-03-10 09:30:00,216.94,218.43,216.5,218.24,59951.0,169.7655,170.9315,169.4212,170.7828,59951.0
2016-03-10 10:00:00,218.32,218.52,217.57,218.1,36073.0,170.8454,171.0019,170.2585,170.6733,36073.0
2016-03-10 10:30:00,217.99,217.99,217.08,217.29,35196.0,170.5872,170.5872,169.8751,170.0394,35196.0
2016-03-10 11:00:00,217.16,217.22,216.4,216.75,38373.0,169.9377,169.9846,169.3429,169.6168,38373.0
2016-03-10 11:30:00,216.67,216.78,216.31,216.34,32304.0,169.5542,169.6403,169.2725,169.296,32304.0
2016-03-10 12:00:00,216.31,216.5,215.67,216.16,55446.0,169.2725,169.4212,168.7717,169.1551,55446.0
2016-03-10 12:30:00,216.16,216.38,215.8,216.02,42937.0,169.1551,169.3273,168.8734,169.0456,42937.0
2016-03-10 13:00:00,216.02,216.58,215.87,216.31,33425.0,169.0456,169.4838,168.9282,169.2725,33425.0
2016-03-10 13:30:00,216.31,216.44,215.9,216.29,54624.0,169.2725,169.3742,168.9517,169.2568,54624.0
2016-03-10 14:00:00,216.4,216.61,215.97,216.44,36517.0,169.3429,169.5073,169.0064,169.3742,36517.0
2016-03-10 14:30:00,216.47,216.6,215.91,216.36,68827.0,169.3977,169.4994,168.9595,169.3116,68827.0
2016-03-10 15:00:00,216.29,216.42,215.84,216.2,67140.0,169.2568,169.3586,168.9047,169.1864,67140.0
2016-03-10 15:30:00,216.19,216.47,215.99,216.47,219879.0,169.1786,169.3977,169.0221,169.3977,219879.0
2016-03-11 09:30:00,218.0,218.52,217.19,217.75,97993.0,170.595,171.0019,169.9611,170.3994,97993.0
2016-03-11 10:00:00,217.68,218.14,216.46,216.64,81668.0,170.3446,170.7046,169.3899,169.5307,81668.0
2016-03-11 10:30:00,216.72,218.0,216.68,217.93,64743.0,169.5933,170.595,169.562,170.5402,64743.0
2016-03-11 11:00:00,217.88,218.89,217.88,218.68,60205.0,170.5011,171.2915,170.5011,171.1271,60205.0
2016-03-11 11:30:00,218.68,218.8,217.71,218.24,45718.0,171.1271,171.221,170.3681,170.7828,45718.0
2016-03-11 12:00:00,218.25,218.25,217.47,217.64,91172.0,170.7906,170.7906,170.1803,170.3133,91172.0
2016-03-11 12:30:00,217.71,217.91,216.7,217.15,95210.0,170.3681,170.5246,169.5777,169.9298,95210.0
2016-03-11 13:00:00,217.19,217.43,216.52,216.93,67659.0,169.9611,170.149,169.4368,169.7577,67659.0
2016-03-11 13:30:00,216.93,216.98,216.05,216.12,91213.0,169.7577,169.7968,169.069,169.1238,91213.0
2016-03-11 14:00:00,216.23,216.83,215.96,215.99,62276.0,169.2099,169.6794,168.9986,169.0221,62276.0
2016-03-11 14:30:00,216.07,216.53,216.0,216.17,49343.0,169.0847,169.4447,169.0299,169.1629,49343.0
2016-03-11 15:00:00,216.17,217.07,216.08,216.91,58202.0,169.1629,169.8672,169.0925,169.742,58202.0
2016-03-11 15:30:00,216.83,217.29,216.6,217.04,109325.0,169.6794,170.0394,169.4994,169.8438,109325.0
2016-03-14 09:30:00,215.62,217.19,215.62,216.55,78039.0,168.7325,169.9611,168.7325,169.4603,78039.0
2016-03-14 10:00:00,216.56,217.51,216.55,216.85,101150.0,169.4681,170.2116,169.4603,169.6951,101150.0
2016-03-14 10:30:00,216.85,217.32,216.73,216.91,64214.0,169.6951,170.0629,169.6012,169.742,64214.0
2016-03-14 11:00:00,216.92,217.35,216.48,217.23,41961.0,169.7499,170.0863,169.4055,169.9924,41961.0
2016-03-14 11:30:00,217.23,217.31,216.39,216.64,25005.0,169.9924,170.055,169.3351,169.5307,25005.0
2016-03-14 12:00:00,216.79,217.32,216.57,217.28,32862.0,169.6481,170.0629,169.476,170.0316,32862.0
2016-03-14 12:30:00,217.28,217.38,216.71,216.93,33168.0,170.0316,170.1098,169.5855,169.7577,33168.0
2016-03-14 13:00:00,216.93,217.17,216.82,216.82,27238.0,169.7577,169.9455,169.6716,169.6716,27238.0
2016-03-14 13:30:00,216.82,217.07,216.66,216.66,38791.0,169.6716,169.8672,169.5464,169.5464,38791.0
2016-03-14 14:00:00,216.64,216.94,216.55,216.86,74438.0,169.5307,169.7655,169.4603,169.7029,74438.0
2016-03-14 14:30:00,216.89,217.12,216.59,216.86,39341.0,169.7264,169.9064,169.4916,169.7029,39341.0
2016-03-14 15:00:00,216.83,217.23,216.79,217.22,32865.0,169.6794,169.9924,169.6481,169.9846,32865.0
2016-03-14 15:30:00,217.21,217.21,216.59,216.61,78619.0,169.9768,169.9768,169.4916,169.5073,78619.0
2016-03-15 09:30:00,215.34,215.92,214.85,214.85,75995.0,168.5134,168.9673,168.13,168.13,75995.0
2016-03-15 10:00:00,214.88,215.95,214.81,215.89,70869.0,168.1535,168.9908,168.0987,168.9438,70869.0
2016-03-15 10:30:00,215.84,216.7,215.83,216.63,87261.0,168.9047,169.5777,168.8969,169.5229,87261.0
2016-03-15 11:00:00,216.7,216.83,216.03,216.28,44738.0,169.5777,169.6794,169.0534,169.249,44738.0
2016-03-15 11:30:00,216.4,216.91,216.37,216.79,32929.0,169.3429,169.742,169.3195,169.6481,32929.0
2016-03-15 12:00:00,216.74,217.1,216.65,217.1,73394.0,169.609,169.8907,169.5386,169.8907,73394.0
2016-03-15 12:30:00,217.08,217.09,216.51,216.55,47841.0,169.8751,169.8829,169.429,169.4603,47841.0
2016-03-15 13:00:00,216.6,216.84,216.55,216.77,16112.0,169.4994,169.6872,169.4603,169.6325,16112.0
2016-03-15 13:30:00,216.79,216.99,216.73,216.76,13848.0,169.6481,169.8046,169.6012,169.6246,13848.0
2016-03-15 14:00:00,216.75,217.19,216.74,217.14,71531.0,169.6168,169.9611,169.609,169.922,71531.0
2016-03-15 14:30:00,217.15,217.32,217.12,217.16,21266.0,169.9298,170.0629,169.9064,169.9377,21266.0
2016-03-15 15:00:00,217.2,217.32,217.02,217.25,34655.0,169.969,170.0629,169.8281,170.0081,34655.0
2016-03-15 15:30:00,217.24,217.24,216.81,217.09,144412.0,170.0003,170.0003,169.6638,169.8829,144412.0
2016-03-16 09:30:00,217.14,217.98,216.29,217.8,72571.0,169.922,170.5794,169.2568,170.4385,72571.0
2016-03-16 10:00:00,217.97,218.14,217.14,217.34,51157.0,170.5715,170.7046,169.922,170.0785,51157.0
2016-03-16 10:30:00,217.45,217.71,216.86,216.87,45529.0,170.1646,170.3681,169.7029,169.7107,45529.0
2016-03-16 11:00:00,216.87,217.17,216.62,217.1,38396.0,169.7107,169.9455,169.5151,169.8907,38396.0
2016-03-16 11:30:00,217.16,217.42,216.67,217.02,23794.0,169.9377,170.1411,169.5542,169.8281,23794.0
2016-03-16 12:00:00,217.03,217.45,216.84,217.23,26041.0,169.8359,170.1646,169.6872,169.9924,26041.0
2016-03-16 12:30:00,217.2,217.3,216.89,216.98,12956.0,169.969,170.0472,169.7264,169.7968,12956.0
2016-03-16 13:00:00,216.97,217.03,216.47,216.87,32620.0,169.789,169.8359,169.3977,169.7107,32620.0
2016-03-16 13:30:00,216.87,217.36,216.74,217.14,32320.0,169.7107,170.0942,169.609,169.922,32320.0
2016-03-16 14:00:00,217.23,218.94,217.23,218.55,81150.0,169.9924,171.3306,169.9924,171.0254,81150.0
2016-03-16 14:30:00,218.5,218.67,218.08,218.22,44579.0,170.9863,171.1193,170.6576,170.7672,44579.0
2016-03-16 15:00:00,218.26,218.67,217.9,218.58,44804.0,170.7985,171.1193,170.5167,171.0489,44804.0
2016-03-16 15:30:00,218.47,218.9,218.09,218.2,106683.0,170.9628,171.2993,170.6654,170.7515,106683.0
2016-03-17 09:30:00,218.28,218.67,217.42,217.95,89811.0,170.8141,171.1193,170.1411,170.5559,89811.0
2016-03-17 10:00:00,217.91,218.11,217.63,217.98,48758.0,170.5246,170.6811,170.3055,170.5794,48758.0
2016-03-17 10:30:00,218.04,218.48,217.99,218.23,51707.0,170.6263,170.9706,170.5872,170.775,51707.0
2016-03-17 11:00:00,218.28,218.91,217.72,218.87,46695.0,170.8141,171.3071,170.3759,171.2758,46695.0
2016-03-17 11:30:00,218.88,219.42,218.84,219.42,96711.0,171.2836,171.7062,171.2523,171.7062,96711.0
2016-03-17 12:00:00,219.35,219.79,219.13,219.37,58475.0,171.6514,171.9958,171.4793,171.6671,58475.0
2016-03-17 12:30:00,219.43,219.63,219.13,219.22,43959.0,171.714,171.8706,171.4793,171.5497,43959.0
2016-03-17 13:00:00,219.19,219.24,218.73,218.94,73653.0,171.5262,171.5654,171.1663,171.3306,73653.0
2016-03-17 13:30:00,218.93,219.45,218.89,219.39,82781.0,171.3228,171.7297,171.2915,171.6827,82781.0
2016-03-17 14:00:00,219.39,219.76,219.39,219.64,32821.0,171.6827,171.9723,171.6827,171.8784,32821.0
2016-03-17 14:30:00,219.66,219.73,219.33,219.52,46124.0,171.894,171.9488,171.6358,171.7845,46124.0
2016-03-17 15:00:00,219.46,219.71,219.12,219.71,64085.0,171.7375,171.9332,171.4715,171.9332,64085.0
2016-03-17 15:30:00,219.69,219.95,219.25,219.27,141492.0,171.9175,172.121,171.5732,171.5888,141492.0
2016-03-18 09:30:00,220.0,220.09,218.37,219.87,350948.0,172.1601,172.2305,170.8845,172.0584,350948.0
2016-03-18 10:00:00,219.76,220.55,219.58,219.99,111011.0,171.9723,172.5905,171.8314,172.1523,111011.0
2016-03-18 10:30:00,220.03,220.94,219.93,220.2,56999.0,172.1836,172.8957,172.1053,172.3166,56999.0
2016-03-18 11:00:00,220.26,220.54,220.12,220.41,77783.0,172.3636,172.5827,172.254,172.4809,77783.0
2016-03-18 11:30:00,220.47,220.6,220.21,220.39,45482.0,172.5279,172.6296,172.3244,172.4653,45482.0
2016-03-18 12:00:00,220.38,220.86,220.36,220.77,55663.0,172.4575,172.8331,172.4418,172.7627,55663.0
2016-03-18 12:30:00,220.77,220.84,220.53,220.71,40389.0,172.7627,172.8174,172.5748,172.7157,40389.0
2016-03-18 13:00:00,220.73,220.96,220.59,220.88,52029.0,172.7314,172.9113,172.6218,172.8487,52029.0
2016-03-18 13:30:00,220.87,220.9,220.52,220.56,41352.0,172.8409,172.8644,172.567,172.5983,41352.0
2016-03-18 14:00:00,220.55,220.85,220.54,220.75,37492.0,172.5905,172.8253,172.5827,172.747,37492.0
2016-03-18 14:30:00,220.74,220.8,220.47,220.57,30218.0,172.7392,172.7861,172.5279,172.6061,30218.0
2016-03-18 15:00:00,220.58,220.97,220.55,220.66,72843.0,172.614,172.9192,172.5905,172.6766,72843.0
2016-03-18 15:30:00,220.56,221.09,220.48,220.85,292990.0,172.5983,173.0131,172.5357,172.8253,292990.0
2016-03-21 09:30:00,220.41,221.24,220.41,221.24,120866.0,172.4809,173.1305,172.4809,173.1305,120866.0
2016-03-21 10:00:00,221.18,221.5,220.87,221.08,54716.0,173.0835,173.3339,172.8409,173.0052,54716.0
2016-03-21 10:30:00,221.07,221.49,220.9,221.31,42597.0,172.9974,173.3261,172.8644,173.1852,42597.0
2016-03-21 11:00:00,221.33,221.78,221.18,221.78,70493.0,173.2009,173.553,173.0835,173.553,70493.0
2016-03-21 11:30:00,221.78,221.95,221.69,221.84,36974.0,173.553,173.6861,173.4826,173.6,36974.0
2016-03-21 12:00:00,221.82,222.02,221.76,222.0,45542.0,173.5843,173.7408,173.5374,173.7252,45542.0
2016-03-21 12:30:00,222.0,222.33,221.82,222.33,44193.0,173.7252,173.9834,173.5843,173.9834,44193.0
2016-03-21 13:00:00,222.3,222.9,222.3,222.89,77706.0,173.9599,174.4295,173.9599,174.4217,77706.0
2016-03-21 13:30:00,222.86,223.19,222.67,222.68,93513.0,174.3982,174.6564,174.2495,174.2573,93513.0
2016-03-21 14:00:00,222.63,222.67,221.8,222.21,57164.0,174.2182,174.2495,173.5687,173.8895,57164.0
2016-03-21 14:30:00,222.19,222.2,221.35,221.46,53885.0,173.8739,173.8817,173.2165,173.3026,53885.0
2016-03-21 15:00:00,221.43,221.65,221.36,221.56,67947.0,173.2791,173.4513,173.2244,173.3809,67947.0
2016-03-21 15:30:00,221.55,221.58,220.94,221.23,86724.0,173.373,173.3965,172.8957,173.1226,86724.0
2016-03-22 09:30:00,221.05,221.91,220.98,221.91,83639.0,172.9818,173.6548,172.927,173.6548,83639.0
2016-03-22 10:00:00,221.91,222.73,221.81,222.6,49565.0,173.6548,174.2964,173.5765,174.1947,49565.0
2016-03-22 10:30:00,222.53,222.54,221.42,221.54,35923.0,174.1399,174.1478,173.2713,173.3652,35923.0
2016-03-22 11:00:00,221.5,221.56,221.0,221.22,35474.0,173.3339,173.3809,172.9426,173.1148,35474.0
2016-03-22 11:30:00,221.32,221.32,220.86,220.91,20778.0,173.1931,173.1931,172.8331,172.8722,20778.0
2016-03-22 12:00:00,220.97,221.0,220.77,220.93,20148.0,172.9192,172.9426,172.7627,172.8879,20148.0
2016-03-22 12:30:00,220.92,221.82,220.92,221.81,24743.0,172.88,173.5843,172.88,173.5765,24743.0
2016-03-22 13:00:00,221.81,221.85,221.51,221.71,27118.0,173.5765,173.6078,173.3417,173.4982,27118.0
2016-03-22 13:30:00,221.78,221.82,221.26,221.51,23010.0,173.553,173.5843,173.1461,173.3417,23010.0
2016-03-22 14:00:00,221.51,221.71,221.05,221.49,80940.0,173.3417,173.4982,172.9818,173.3261,80940.0
2016-03-22 14:30:00,221.44,221.89,221.44,221.49,76329.0,173.287,173.6391,173.287,173.3261,76329.0
2016-03-22 15:00:00,221.43,221.48,220.5,220.62,54242.0,173.2791,173.3183,172.5514,172.6453,54242.0
2016-03-22 15:30:00,220.66,221.03,220.61,220.76,79054.0,172.6766,172.9661,172.6374,172.7548,79054.0
2016-03-23 09:30:00,220.89,221.47,220.61,221.47,36532.0,172.8566,173.3104,172.6374,173.3104,36532.0
2016-03-23 10:00:00,221.34,222.53,221.34,222.2,47490.0,173.2087,174.1399,173.2087,173.8817,47490.0
2016-03-23 10:30:00,222.19,222.54,222.0,222.14,58473.0,173.8739,174.1478,173.7252,173.8347,58473.0
2016-03-23 11:00:00,222.2,222.33,221.58,221.8,26943.0,173.8817,173.9834,173.3965,173.5687,26943.0
2016-03-23 11:30:00,221.93,221.98,221.35,221.63,25964.0,173.6704,173.7095,173.2165,173.4356,25964.0
2016-03-23 12:00:00,221.66,222.21,221.55,222.21,35794.0,173.4591,173.8895,173.373,173.8895,35794.0
2016-03-23 12:30:00,222.24,222.25,221.93,222.03,13583.0,173.913,173.9208,173.6704,173.7487,13583.0
2016-03-23 13:00:00,222.03,222.15,221.65,221.71,26463.0,173.7487,173.8426,173.4513,173.4982,26463.0
2016-03-23 13:30:00,221.72,221.88,221.48,221.72,41278.0,173.5061,173.6313,173.3183,173.5061,41278.0
2016-03-23 14:00:00,221.72,221.99,221.47,221.79,28996.0,173.5061,173.7174,173.3104,173.5609,28996.0
2016-03-23 14:30:00,221.8,221.85,221.01,221.13,31405.0,173.5687,173.6078,172.9505,173.0444,31405.0
2016-03-23 15:00:00,221.09,221.29,221.02,221.16,38250.0,173.0131,173.1696,172.9583,173.0678,38250.0
2016-03-23 15:30:00,221.2,221.56,220.93,221.25,94620.0,173.0991,173.3809,172.8879,173.1383,94620.0
2016-03-24 09:30:00,221.05,221.5,220.01,220.13,61035.0,172.9818,173.3339,172.1679,172.2618,61035.0
2016-03-24 10:00:00,220.13,220.36,219.01,219.38,77148.0,172.2618,172.4418,171.3854,171.6749,77148.0
2016-03-24 10:30:00,219.37,219.53,218.51,218.61,82680.0,171.6671,171.7923,170.9941,171.0724,82680.0
2016-03-24 11:00:00,218.71,218.85,217.82,217.86,92175.0,171.1506,171.2602,170.4541,170.4854,92175.0
2016-03-24 11:30:00,217.84,218.33,217.73,218.05,72455.0,170.4698,170.8532,170.3837,170.6341,72455.0
2016-03-24 12:00:00,218.05,218.2,217.7,217.79,52909.0,170.6341,170.7515,170.3602,170.4307,52909.0
2016-03-24 12:30:00,217.76,217.8,217.14,217.53,97597.0,170.4072,170.4385,169.922,170.2272,97597.0
2016-03-24 13:00:00,217.51,217.93,217.45,217.56,67248.0,170.2116,170.5402,170.1646,170.2507,67248.0
2016-03-24 13:30:00,217.57,217.81,217.56,217.73,48811.0,170.2585,170.4463,170.2507,170.3837,48811.0
2016-03-24 14:00:00,217.74,217.92,217.6,217.83,51418.0,170.3915,170.5324,170.282,170.462,51418.0
2016-03-24 14:30:00,217.82,218.14,217.6,218.1,54226.0,170.4541,170.7046,170.282,170.6733,54226.0
2016-03-24 15:00:00,218.09,218.13,217.6,217.89,44943.0,170.6654,170.6967,170.282,170.5089,44943.0
2016-03-24 15:30:00,217.89,218.0,217.6,217.99,123311.0,170.5089,170.595,170.282,170.5872,123311.0
2016-03-28 09:30:00,218.81,219.45,218.34,219.1,73642.0,171.2289,171.7297,170.8611,171.4558,73642.0
2016-03-28 10:00:00,219.05,219.55,218.79,218.99,99695.0,171.4167,171.8079,171.2132,171.3697,99695.0
2016-03-28 10:30:00,218.96,219.24,218.49,218.77,58893.0,171.3462,171.5654,170.9784,171.1976,58893.0
2016-03-28 11:00:00,218.81,219.04,218.67,218.9,40809.0,171.2289,171.4088,171.1193,171.2993,40809.0
2016-03-28 11:30:00,218.91,219.29,218.82,218.93,52559.0,171.3071,171.6045,171.2367,171.3228,52559.0
2016-03-28 12:00:00,218.93,219.08,218.55,218.69,35288.0,171.3228,171.4402,171.0254,171.135,35288.0
2016-03-28 12:30:00,218.69,219.24,218.59,219.03,29985.0,171.135,171.5654,171.0567,171.401,29985.0
2016-03-28 13:00:00,219.01,219.01,218.55,218.81,20932.0,171.3854,171.3854,171.0254,171.2289,20932.0
2016-03-28 13:30:00,218.86,218.98,218.64,218.83,34657.0,171.268,171.3619,171.0958,171.2445,34657.0
2016-03-28 14:00:00,218.81,219.55,218.81,219.01,33105.0,171.2289,171.8079,171.2289,171.3854,33105.0
2016-03-28 14:30:00,219.08,219.15,218.81,219.07,22873.0,171.4402,171.4949,171.2289,171.4323,22873.0
2016-03-28 15:00:00,219.1,219.38,219.01,219.28,67740.0,171.4558,171.6749,171.3854,171.5967,67740.0
2016-03-28 15:30:00,219.33,219.35,218.89,219.01,97970.0,171.6358,171.6514,171.2915,171.3854,97970.0
2016-03-29 09:30:00,219.0,219.4,218.43,218.85,62818.0,171.3775,171.6906,170.9315,171.2602,62818.0
2016-03-29 10:00:00,218.9,219.5,218.77,219.45,57420.0,171.2993,171.7688,171.1976,171.7297,57420.0
2016-03-29 10:30:00,219.45,219.52,218.92,219.12,30418.0,171.7297,171.7845,171.3149,171.4715,30418.0
2016-03-29 11:00:00,219.12,219.28,218.96,219.07,31014.0,171.4715,171.5967,171.3462,171.4323,31014.0
2016-03-29 11:30:00,219.07,219.17,218.84,219.15,24534.0,171.4323,171.5106,171.2523,171.4949,24534.0
2016-03-29 12:00:00,219.2,219.69,218.93,219.69,41498.0,171.5341,171.9175,171.3228,171.9175,41498.0
2016-03-29 12:30:00,219.72,220.19,219.71,219.87,31573.0,171.941,172.3088,171.9332,172.0584,31573.0
2016-03-29 13:00:00,219.94,220.02,219.51,219.78,23467.0,172.1131,172.1757,171.7766,171.9879,23467.0
2016-03-29 13:30:00,219.76,220.0,219.68,219.86,35065.0,171.9723,172.1601,171.9097,172.0505,35065.0
2016-03-29 14:00:00,219.86,220.77,219.86,220.67,27123.0,172.0505,172.7627,172.0505,172.6844,27123.0
2016-03-29 14:30:00,220.67,220.71,220.19,220.27,30940.0,172.6844,172.7157,172.3088,172.3714,30940.0
2016-03-29 15:00:00,220.31,220.75,220.24,220.63,39346.0,172.4027,172.747,172.3479,172.6531,39346.0
2016-03-29 15:30:00,220.64,220.92,220.6,220.82,86561.0,172.6609,172.88,172.6296,172.8018,86561.0
2016-03-30 09:30:00,222.0,223.2,221.79,222.52,95320.0,173.7252,174.6642,173.5609,174.1321,95320.0
2016-03-30 10:00:00,222.48,223.38,222.19,223.23,78693.0,174.1008,174.8051,173.8739,174.6877,78693.0
2016-03-30 10:30:00,223.2,223.4,222.98,223.28,50944.0,174.6642,174.8207,174.4921,174.7268,50944.0
2016-03-30 11:00:00,223.29,223.86,223.28,223.52,57773.0,174.7347,175.1807,174.7268,174.9147,57773.0
2016-03-30 11:30:00,223.53,223.67,223.22,223.67,30649.0,174.9225,175.032,174.6799,175.032,30649.0
2016-03-30 12:00:00,223.59,223.76,223.41,223.41,33596.0,174.9694,175.1025,174.8286,174.8286,33596.0
2016-03-30 12:30:00,223.4,223.5,223.19,223.26,39918.0,174.8207,174.899,174.6564,174.7112,39918.0
2016-03-30 13:00:00,223.24,223.33,223.03,223.11,40449.0,174.6955,174.766,174.5312,174.5938,40449.0
2016-03-30 13:30:00,223.19,223.58,223.17,223.4,29665.0,174.6564,174.9616,174.6408,174.8207,29665.0
2016-03-30 14:00:00,223.32,223.58,223.21,223.51,44894.0,174.7581,174.9616,174.6721,174.9068,44894.0
2016-03-30 14:30:00,223.47,223.66,223.28,223.31,32495.0,174.8755,175.0242,174.7268,174.7503,32495.0
2016-03-30 15:00:00,223.29,223.54,223.26,223.37,44573.0,174.7347,174.9303,174.7112,174.7973,44573.0
2016-03-30 15:30:00,223.46,223.51,222.74,222.98,92565.0,174.8677,174.9068,174.3043,174.4921,92565.0
2016-03-31 09:30:00,222.65,223.04,221.91,222.51,44938.0,174.2338,174.539,173.6548,174.1243,44938.0
2016-03-31 10:00:00,222.48,222.74,221.8,222.13,27556.0,174.1008,174.3043,173.5687,173.8269,27556.0
2016-03-31 10:30:00,222.09,222.6,222.08,222.43,34516.0,173.7956,174.1947,173.7878,174.0617,34516.0
2016-03-31 11:00:00,222.47,222.71,222.37,222.66,21571.0,174.093,174.2808,174.0147,174.2417,21571.0
2016-03-31 11:30:00,222.73,222.73,222.37,222.51,27473.0,174.2964,174.2964,174.0147,174.1243,27473.0
2016-03-31 12:00:00,222.46,223.33,222.46,222.84,49714.0,174.0852,174.766,174.0852,174.3825,49714.0
2016-03-31 12:30:00,222.82,222.82,221.94,222.4,46479.0,174.3669,174.3669,173.6782,174.0382,46479.0
2016-03-31 13:00:00,222.33,222.48,222.0,222.28,24819.0,173.9834,174.1008,173.7252,173.9443,24819.0
2016-03-31 13:30:00,222.23,222.48,221.93,221.99,37989.0,173.9052,174.1008,173.6704,173.7174,37989.0
2016-03-31 14:00:00,222.02,222.02,221.52,221.57,48023.0,173.7408,173.7408,173.3496,173.3887,48023.0
2016-03-31 14:30:00,221.62,221.62,221.09,221.56,58904.0,173.4278,173.4278,173.0131,173.3809,58904.0
2016-03-31 15:00:00,221.51,221.97,221.45,221.74,51296.0,173.3417,173.7017,173.2948,173.5217,51296.0
2016-03-31 15:30:00,221.77,221.87,221.45,221.5,196641.0,173.5452,173.6235,173.2948,173.3339,196641.0
2016-04-01 09:30:00,219.96,220.57,219.17,220.23,111951.0,172.1288,172.6061,171.5106,172.3401,111951.0
2016-04-01 10:00:00,220.22,221.27,219.82,220.88,73520.0,172.3323,173.1539,172.0192,172.8487,73520.0
2016-04-01 10:30:00,220.86,221.55,220.76,221.18,33916.0,172.8331,173.373,172.7548,173.0835,33916.0
2016-04-01 11:00:00,221.31,221.49,221.05,221.19,33473.0,173.1852,173.3261,172.9818,173.0913,33473.0
2016-04-01 11:30:00,221.19,221.88,221.18,221.83,33310.0,173.0913,173.6313,173.0835,173.5922,33310.0
2016-04-01 12:00:00,221.85,222.17,221.68,221.72,41722.0,173.6078,173.8582,173.4748,173.5061,41722.0
2016-04-01 12:30:00,221.66,222.04,221.62,222.0,37589.0,173.4591,173.7565,173.4278,173.7252,37589.0
2016-04-01 13:00:00,221.99,222.36,221.94,222.2,24427.0,173.7174,174.0069,173.6782,173.8817,24427.0
2016-04-01 13:30:00,222.24,222.68,222.15,222.66,25593.0,173.913,174.2573,173.8426,174.2417,25593.0
2016-04-01 14:00:00,222.63,222.72,222.49,222.63,25880.0,174.2182,174.2886,174.1086,174.2182,25880.0
2016-04-01 14:30:00,222.66,223.33,222.6,223.01,41652.0,174.2417,174.766,174.1947,174.5156,41652.0
2016-04-01 15:00:00,223.02,223.11,222.82,223.06,47860.0,174.5234,174.5938,174.3669,174.5547,47860.0
2016-04-01 15:30:00,223.06,223.47,222.99,223.12,79947.0,174.5547,174.8755,174.4999,174.6016,79947.0
2016-04-04 09:30:00,223.22,224.9,223.15,224.46,75017.0,174.6799,175.9946,174.6251,175.6502,75017.0
2016-04-04 10:00:00,224.42,224.72,223.65,224.12,42815.0,175.6189,175.8537,175.0164,175.3842,42815.0
2016-04-04 10:30:00,223.99,223.99,223.29,223.44,29873.0,175.2825,175.2825,174.7347,174.8521,29873.0
2016-04-04 11:00:00,223.29,224.25,223.08,224.03,83793.0,174.7347,175.4859,174.5703,175.3138,83793.0
2016-04-04 11:30:00,224.02,224.28,223.8,223.87,98764.0,175.3059,175.5094,175.1338,175.1885,98764.0
2016-04-04 12:00:00,223.93,224.85,223.91,224.47,48555.0,175.2355,175.9554,175.2198,175.6581,48555.0
2016-04-04 12:30:00,224.43,224.63,224.05,224.21,49568.0,175.6268,175.7833,175.3294,175.4546,49568.0
2016-04-04 13:00:00,224.17,224.27,223.86,223.93,28682.0,175.4233,175.5016,175.1807,175.2355,28682.0
2016-04-04 13:30:00,223.88,224.16,223.8,223.97,44302.0,175.1964,175.4155,175.1338,175.2668,44302.0
2016-04-04 14:00:00,224.0,224.12,223.72,224.05,12539.0,175.2903,175.3842,175.0712,175.3294,12539.0
2016-04-04 14:30:00,224.04,224.2,223.87,223.92,42598.0,175.3216,175.4468,175.1885,175.2277,42598.0
2016-04-04 15:00:00,223.95,224.37,223.71,223.71,42163.0,175.2511,175.5798,175.0633,175.0633,42163.0
2016-04-04 15:30:00,223.69,224.14,223.62,224.09,75596.0,175.0477,175.3998,174.9929,175.3607,75596.0
2016-04-05 09:30:00,224.03,224.68,222.82,224.64,116318.0,175.3138,175.8224,174.3669,175.7911,116318.0
2016-04-05 10:00:00,224.64,225.39,224.38,225.25,107673.0,175.7911,176.378,175.5876,176.2685,107673.0
2016-04-05 10:30:00,225.16,226.2,225.16,226.1,107717.0,176.198,177.0119,176.198,176.9336,107717.0
2016-04-05 11:00:00,226.07,227.03,225.94,225.95,170600.0,176.9101,177.6614,176.8084,176.8162,170600.0
2016-04-05 11:30:00,225.94,226.0,225.39,225.6,52941.0,176.8084,176.8554,176.378,176.5424,52941.0
2016-04-05 12:00:00,225.46,225.69,224.94,225.18,21863.0,176.4328,176.6128,176.0259,176.2137,21863.0
2016-04-05 12:30:00,225.23,225.86,225.21,225.84,41785.0,176.2528,176.7458,176.2372,176.7302,41785.0
2016-04-05 13:00:00,225.81,226.19,225.6,226.19,46293.0,176.7067,177.0041,176.5424,177.0041,46293.0
2016-04-05 13:30:00,226.18,226.19,225.73,225.97,75958.0,176.9962,177.0041,176.6441,176.8319,75958.0
2016-04-05 14:00:00,225.99,226.15,225.87,226.0,39670.0,176.8475,176.9728,176.7536,176.8554,39670.0
2016-04-05 14:30:00,226.0,226.24,225.83,225.83,43170.0,176.8554,177.0432,176.7223,176.7223,43170.0
2016-04-05 15:00:00,225.84,225.93,225.46,225.68,47341.0,176.7302,176.8006,176.4328,176.605,47341.0
2016-04-05 15:30:00,225.68,225.8,225.34,225.61,217333.0,176.605,176.6989,176.3389,176.5502,217333.0
2016-04-06 09:30:00,225.31,226.15,225.31,225.71,93192.0,176.3154,176.9728,176.3154,176.6284,93192.0
2016-04-06 10:00:00,225.75,226.07,225.68,225.97,194029.0,176.6597,176.9101,176.605,176.8319,194029.0
2016-04-06 10:30:00,226.0,226.22,225.75,226.02,59297.0,176.8554,177.0275,176.6597,176.871,59297.0
2016-04-06 11:00:00,226.09,226.19,225.78,225.92,42785.0,176.9258,177.0041,176.6832,176.7928,42785.0
2016-04-06 11:30:00,225.93,226.06,225.82,225.9,75102.0,176.8006,176.9023,176.7145,176.7771,75102.0
2016-04-06 12:00:00,225.9,226.01,225.85,225.98,42646.0,176.7771,176.8632,176.738,176.8397,42646.0
2016-04-06 12:30:00,226.02,226.06,225.96,225.99,33440.0,176.871,176.9023,176.8241,176.8475,33440.0
2016-04-06 13:00:00,225.99,226.47,225.94,226.19,60384.0,176.8475,177.2232,176.8084,177.0041,60384.0
2016-04-06 13:30:00,226.23,226.31,225.78,225.92,35688.0,177.0354,177.098,176.6832,176.7928,35688.0
2016-04-06 14:00:00,225.87,226.26,225.63,226.03,65045.0,176.7536,177.0588,176.5658,176.8788,65045.0
2016-04-06 14:30:00,226.07,226.33,225.96,226.3,42667.0,176.9101,177.1136,176.8241,177.0901,42667.0
2016-04-06 15:00:00,226.3,226.85,226.19,226.57,76520.0,177.0901,177.5205,177.0041,177.3014,76520.0
2016-04-06 15:30:00,226.57,226.72,226.47,226.66,154624.0,177.3014,177.4188,177.2232,177.3718,154624.0
2016-04-07 09:30:00,226.0,226.66,225.64,226.5,132365.0,176.8554,177.3718,176.5737,177.2466,132365.0
2016-04-07 10:00:00,226.52,227.41,226.35,226.45,58684.0,177.2623,177.9588,177.1293,177.2075,58684.0
2016-04-07 10:30:00,226.53,226.56,226.19,226.24,36527.0,177.2701,177.2936,177.0041,177.0432,36527.0
2016-04-07 11:00:00,226.25,226.61,226.09,226.55,63525.0,177.051,177.3327,176.9258,177.2858,63525.0
2016-04-07 11:30:00,226.53,226.74,226.45,226.48,38995.0,177.2701,177.4345,177.2075,177.231,38995.0
2016-04-07 12:00:00,226.48,226.57,226.24,226.56,64981.0,177.231,177.3014,177.0432,177.2936,64981.0
2016-04-07 12:30:00,226.52,226.97,226.42,226.94,28069.0,177.2623,177.6144,177.184,177.591,28069.0
2016-04-07 13:00:00,226.87,227.26,226.8,226.82,42754.0,177.5362,177.8414,177.4814,177.4971,42754.0
2016-04-07 13:30:00,226.76,226.96,226.31,226.66,31664.0,177.4501,177.6066,177.098,177.3718,31664.0
2016-04-07 14:00:00,226.6,226.6,226.26,226.46,38230.0,177.3249,177.3249,177.0588,177.2153,38230.0
2016-04-07 14:30:00,226.43,226.63,226.09,226.1,47669.0,177.1919,177.3484,176.9258,176.9336,47669.0
2016-04-07 15:00:00,226.11,226.58,226.05,226.31,38512.0,176.9414,177.3092,176.8945,177.098,38512.0
2016-04-07 15:30:00,226.4,226.59,226.17,226.53,121832.0,177.1684,177.3171,176.9884,177.2701,121832.0
2016-04-08 09:30:00,227.59,228.0,227.0,227.49,49125.0,178.0996,178.4205,177.6379,178.0214,49125.0
2016-04-08 10:00:00,227.57,227.57,226.78,227.24,38281.0,178.084,178.084,177.4658,177.8257,38281.0
2016-04-08 10:30:00,227.12,227.34,226.71,226.87,30414.0,177.7318,177.904,177.411,177.5362,30414.0
2016-04-08 11:00:00,226.96,227.14,226.61,226.78,26324.0,177.6066,177.7475,177.3327,177.4658,26324.0
2016-04-08 11:30:00,226.72,226.72,226.22,226.47,22549.0,177.4188,177.4188,177.0275,177.2232,22549.0
2016-04-08 12:00:00,226.46,226.93,226.41,226.71,26253.0,177.2153,177.5831,177.1762,177.411,26253.0
2016-04-08 12:30:00,226.71,227.01,226.71,226.93,19749.0,177.411,177.6457,177.411,177.5831,19749.0
2016-04-08 13:00:00,226.92,226.95,226.51,226.52,14743.0,177.5753,177.5988,177.2545,177.2623,14743.0
2016-04-08 13:30:00,226.51,226.61,226.36,226.47,14915.0,177.2545,177.3327,177.1371,177.2232,14915.0
2016-04-08 14:00:00,226.49,226.74,226.44,226.66,21554.0,177.2388,177.4345,177.1997,177.3718,21554.0
2016-04-08 14:30:00,226.65,226.74,226.01,226.11,29210.0,177.364,177.4345,176.8632,176.9414,29210.0
2016-04-08 15:00:00,226.11,226.18,225.85,226.02,21257.0,176.9414,176.9962,176.738,176.871,21257.0
2016-04-08 15:30:00,225.95,226.31,225.8,226.28,57624.0,176.8162,177.098,176.6989,177.0745,57624.0
2016-04-11 09:30:00,226.05,226.71,225.68,225.73,85842.0,176.8945,177.411,176.605,176.6441,85842.0
2016-04-11 10:00:00,225.77,225.87,225.15,225.41,60299.0,176.6754,176.7536,176.1902,176.3937,60299.0
2016-04-11 10:30:00,225.38,225.53,224.64,225.31,41900.0,176.3702,176.4876,175.7911,176.3154,41900.0
2016-04-11 11:00:00,225.29,225.29,224.65,224.85,35134.0,176.2998,176.2998,175.7989,175.9554,35134.0
2016-04-11 11:30:00,224.78,224.81,224.11,224.8,49375.0,175.9007,175.9241,175.3764,175.9163,49375.0
2016-04-11 12:00:00,224.8,225.09,224.6,225.0,26490.0,175.9163,176.1433,175.7598,176.0728,26490.0
2016-04-11 12:30:00,225.04,225.36,224.58,225.31,25174.0,176.1041,176.3545,175.7442,176.3154,25174.0
2016-04-11 13:00:00,225.24,225.39,225.02,225.03,21495.0,176.2606,176.378,176.0885,176.0963,21495.0
2016-04-11 13:30:00,225.04,225.46,224.9,224.91,29757.0,176.1041,176.4328,175.9946,176.0024,29757.0
2016-04-11 14:00:00,224.96,225.07,224.39,224.74,40153.0,176.0415,176.1276,175.5955,175.8694,40153.0
2016-04-11 14:30:00,224.77,225.63,224.77,225.37,22726.0,175.8928,176.5658,175.8928,176.3624,22726.0
2016-04-11 15:00:00,225.37,225.42,224.44,224.58,119746.0,176.3624,176.4015,175.6346,175.7442,119746.0
2016-04-11 15:30:00,224.57,224.92,224.49,224.68,98707.0,175.7363,176.0102,175.6737,175.8224,98707.0
2016-04-12 09:30:00,224.75,226.0,224.18,225.54,49931.0,175.8772,176.8554,175.4311,176.4954,49931.0
2016-04-12 10:00:00,225.57,225.6,225.2,225.23,28489.0,176.5189,176.5424,176.2293,176.2528,28489.0
2016-04-12 10:30:00,225.23,226.06,225.0,225.96,28714.0,176.2528,176.9023,176.0728,176.8241,28714.0
2016-04-12 11:00:00,225.91,226.47,225.87,226.32,23576.0,176.7849,177.2232,176.7536,177.1058,23576.0
2016-04-12 11:30:00,226.32,226.58,226.22,226.22,26379.0,177.1058,177.3092,177.0275,177.0275,26379.0
2016-04-12 12:00:00,226.16,226.43,225.81,225.89,24898.0,176.9806,177.1919,176.7067,176.7693,24898.0
2016-04-12 12:30:00,225.82,226.17,225.82,226.11,22385.0,176.7145,176.9884,176.7145,176.9414,22385.0
2016-04-12 13:00:00,226.05,226.4,225.9,226.21,17468.0,176.8945,177.1684,176.7771,177.0197,17468.0
2016-04-12 13:30:00,226.26,226.44,226.06,226.37,17130.0,177.0588,177.1997,176.9023,177.1449,17130.0
2016-04-12 14:00:00,226.38,226.6,226.21,226.44,25672.0,177.1527,177.3249,177.0197,177.1997,25672.0
2016-04-12 14:30:00,226.4,226.69,226.33,226.5,20579.0,177.1684,177.3953,177.1136,177.2466,20579.0
2016-04-12 15:00:00,226.52,226.87,226.45,226.7,36890.0,177.2623,177.5362,177.2075,177.4032,36890.0
2016-04-12 15:30:00,226.63,226.67,225.8,226.05,95083.0,177.3484,177.3797,176.6989,176.8945,95083.0
2016-04-13 09:30:00,227.0,227.16,226.01,226.81,43279.0,177.6379,177.7631,176.8632,177.4892,43279.0
2016-04-13 10:00:00,226.7,226.75,225.2,225.54,49079.0,177.4032,177.4423,176.2293,176.4954,49079.0
2016-04-13 10:30:00,225.59,225.68,224.95,225.08,55617.0,176.5345,176.605,176.0337,176.1354,55617.0
2016-04-13 11:00:00,225.07,225.64,224.93,225.64,41828.0,176.1276,176.5737,176.018,176.5737,41828.0
2016-04-13 11:30:00,225.66,225.9,225.32,225.6,48723.0,176.5893,176.7771,176.3232,176.5424,48723.0
2016-04-13 12:00:00,225.59,226.05,225.47,225.87,22723.0,176.5345,176.8945,176.4406,176.7536,22723.0
2016-04-13 12:30:00,225.79,225.86,225.34,225.37,18208.0,176.691,176.7458,176.3389,176.3624,18208.0
2016-04-13 13:00:00,225.41,225.7,225.41,225.59,21869.0,176.3937,176.6206,176.3937,176.5345,21869.0
2016-04-13 13:30:00,225.63,226.25,225.63,226.17,24531.0,176.5658,177.051,176.5658,176.9884,24531.0
2016-04-13 14:00:00,226.16,226.17,225.8,225.83,24559.0,176.9806,176.9884,176.6989,176.7223,24559.0
2016-04-13 14:30:00,225.83,226.07,225.81,226.05,32043.0,176.7223,176.9101,176.7067,176.8945,32043.0
2016-04-13 15:00:00,226.04,226.53,226.04,226.52,33681.0,176.8867,177.2701,176.8867,177.2623,33681.0
2016-04-13 15:30:00,226.5,226.58,226.29,226.38,108225.0,177.2466,177.3092,177.0823,177.1527,108225.0
2016-04-14 09:30:00,226.79,226.79,225.87,226.03,40554.0,177.4736,177.4736,176.7536,176.8788,40554.0
2016-04-14 10:00:00,226.0,226.28,225.72,226.21,27311.0,176.8554,177.0745,176.6363,177.0197,27311.0
2016-04-14 10:30:00,226.27,226.51,225.92,226.2,18501.0,177.0667,177.2545,176.7928,177.0119,18501.0
2016-04-14 11:00:00,226.2,226.66,226.2,226.33,30912.0,177.0119,177.3718,177.0119,177.1136,30912.0
2016-04-14 11:30:00,226.34,226.61,226.22,226.38,37412.0,177.1214,177.3327,177.0275,177.1527,37412.0
2016-04-14 12:00:00,226.37,226.55,226.33,226.37,30102.0,177.1449,177.2858,177.1136,177.1449,30102.0
2016-04-14 12:30:00,226.41,226.52,226.37,226.45,29441.0,177.1762,177.2623,177.1449,177.2075,29441.0
2016-04-14 13:00:00,226.44,226.66,225.99,226.0,62856.0,177.1997,177.3718,176.8475,176.8554,62856.0
2016-04-14 13:30:00,226.0,226.11,225.86,226.0,33905.0,176.8554,176.9414,176.7458,176.8554,33905.0
2016-04-14 14:00:00,226.08,226.08,225.66,225.69,41431.0,176.918,176.918,176.5893,176.6128,41431.0
2016-04-14 14:30:00,225.75,225.76,225.48,225.6,41351.0,176.6597,176.6676,176.4484,176.5424,41351.0
2016-04-14 15:00:00,225.69,225.73,225.27,225.27,39998.0,176.6128,176.6441,176.2841,176.2841,39998.0
2016-04-14 15:30:00,225.34,225.52,225.19,225.34,95190.0,176.3389,176.4797,176.2215,176.3389,95190.0
2016-04-15 09:30:00,225.87,225.87,224.89,225.19,152656.0,176.7536,176.7536,175.9867,176.2215,152656.0
2016-04-15 10:00:00,225.12,225.48,224.92,225.36,80260.0,176.1667,176.4484,176.0102,176.3545,80260.0
2016-04-15 10:30:00,225.36,225.5,225.14,225.27,52570.0,176.3545,176.4641,176.1824,176.2841,52570.0
2016-04-15 11:00:00,225.32,225.33,224.9,225.22,141820.0,176.3232,176.3311,175.9946,176.245,141820.0
2016-04-15 11:30:00,225.22,225.25,224.88,225.05,27728.0,176.245,176.2685,175.9789,176.112,27728.0
2016-04-15 12:00:00,225.08,225.16,224.87,224.95,26717.0,176.1354,176.198,175.9711,176.0337,26717.0
2016-04-15 12:30:00,224.93,224.96,224.71,224.79,26033.0,176.018,176.0415,175.8459,175.9085,26033.0
2016-04-15 13:00:00,224.81,224.85,224.68,224.81,32602.0,175.9241,175.9554,175.8224,175.9241,32602.0
2016-04-15 13:30:00,224.78,224.81,224.63,224.68,38270.0,175.9007,175.9241,175.7833,175.8224,38270.0
2016-04-15 14:00:00,224.67,224.93,224.62,224.91,43726.0,175.8146,176.018,175.7755,176.0024,43726.0
2016-04-15 14:30:00,224.9,225.38,224.89,225.38,38953.0,175.9946,176.3702,175.9867,176.3702,38953.0
2016-04-15 15:00:00,225.36,225.55,225.06,225.46,53251.0,176.3545,176.5032,176.1198,176.4328,53251.0
2016-04-15 15:30:00,225.43,225.92,225.41,225.8,128538.0,176.4093,176.7928,176.3937,176.6989,128538.0
2016-04-18 09:30:00,225.65,226.17,225.3,226.04,54617.0,176.5815,176.9884,176.3076,176.8867,54617.0
2016-04-18 10:00:00,226.01,226.8,225.83,226.78,56802.0,176.8632,177.4814,176.7223,177.4658,56802.0
2016-04-18 10:30:00,226.82,227.54,226.71,227.34,47524.0,177.4971,178.0605,177.411,177.904,47524.0
2016-04-18 11:00:00,227.28,227.63,227.06,227.34,40548.0,177.857,178.1309,177.6849,177.904,40548.0
2016-04-18 11:30:00,227.32,227.32,226.82,226.91,28955.0,177.8883,177.8883,177.4971,177.5675,28955.0
2016-04-18 12:00:00,226.94,227.2,226.91,227.08,28801.0,177.591,177.7944,177.5675,177.7005,28801.0
2016-04-18 12:30:00,227.15,227.62,227.12,227.49,41480.0,177.7553,178.1231,177.7318,178.0214,41480.0
2016-04-18 13:00:00,227.51,227.51,227.13,227.14,24775.0,178.037,178.037,177.7396,177.7475,24775.0
2016-04-18 13:30:00,227.16,227.28,227.02,227.07,28180.0,177.7631,177.857,177.6536,177.6927,28180.0
2016-04-18 14:00:00,227.06,227.33,226.78,227.13,55459.0,177.6849,177.8962,177.4658,177.7396,55459.0
2016-04-18 14:30:00,227.17,227.32,226.98,227.08,70586.0,177.7709,177.8883,177.6223,177.7005,70586.0
2016-04-18 15:00:00,227.03,227.07,226.84,227.0,35062.0,177.6614,177.6927,177.5127,177.6379,35062.0
2016-04-18 15:30:00,227.03,227.11,226.88,227.11,80730.0,177.6614,177.724,177.544,177.724,80730.0
2016-04-19 09:30:00,227.16,227.89,226.29,226.91,79784.0,177.7631,178.3344,177.0823,177.5675,79784.0
2016-04-19 10:00:00,226.88,227.14,226.5,226.61,60685.0,177.544,177.7475,177.2466,177.3327,60685.0
2016-04-19 10:30:00,226.56,226.87,226.52,226.81,26669.0,177.2936,177.5362,177.2623,177.4892,26669.0
2016-04-19 11:00:00,226.79,226.87,226.3,226.46,30387.0,177.4736,177.5362,177.0901,177.2153,30387.0
2016-04-19 11:30:00,226.44,226.87,226.4,226.79,20608.0,177.1997,177.5362,177.1684,177.4736,20608.0
2016-04-19 12:00:00,226.87,226.87,226.54,226.59,17305.0,177.5362,177.5362,177.2779,177.3171,17305.0
2016-04-19 12:30:00,226.59,226.85,226.55,226.83,20611.0,177.3171,177.5205,177.2858,177.5049,20611.0
2016-04-19 13:00:00,226.79,227.0,226.67,227.0,17828.0,177.4736,177.6379,177.3797,177.6379,17828.0
2016-04-19 13:30:00,226.93,226.95,226.73,226.86,14614.0,177.5831,177.5988,177.4266,177.5284,14614.0
2016-04-19 14:00:00,226.83,226.95,226.71,226.71,25974.0,177.5049,177.5988,177.411,177.411,25974.0
2016-04-19 14:30:00,226.71,226.75,226.43,226.46,24188.0,177.411,177.4423,177.1919,177.2153,24188.0
2016-04-19 15:00:00,226.47,226.65,226.34,226.65,24532.0,177.2232,177.364,177.1214,177.364,24532.0
2016-04-19 15:30:00,226.66,226.7,226.3,226.44,84945.0,177.3718,177.4032,177.0901,177.1997,84945.0
2016-04-20 09:30:00,227.0,227.5,226.06,226.78,43116.0,177.6379,178.0292,176.9023,177.4658,43116.0
2016-04-20 10:00:00,226.78,227.12,226.5,226.96,44383.0,177.4658,177.7318,177.2466,177.6066,44383.0
2016-04-20 10:30:00,226.93,226.95,226.18,226.67,37586.0,177.5831,177.5988,176.9962,177.3797,37586.0
2016-04-20 11:00:00,226.68,227.38,226.62,227.13,39757.0,177.3875,177.9353,177.3405,177.7396,39757.0
2016-04-20 11:30:00,227.1,227.42,226.94,227.33,62039.0,177.7162,177.9666,177.591,177.8962,62039.0
2016-04-20 12:00:00,227.32,227.47,226.94,227.39,45267.0,177.8883,178.0057,177.591,177.9431,45267.0
2016-04-20 12:30:00,227.4,227.57,227.17,227.52,30086.0,177.9509,178.084,177.7709,178.0448,30086.0
2016-04-20 13:00:00,227.51,227.51,227.19,227.4,19982.0,178.037,178.037,177.7866,177.9509,19982.0
2016-04-20 13:30:00,227.4,227.59,227.3,227.47,34671.0,177.9509,178.0996,177.8727,178.0057,34671.0
2016-04-20 14:00:00,227.44,228.12,227.37,227.89,67652.0,177.9822,178.5144,177.9275,178.3344,67652.0
2016-04-20 14:30:00,227.9,228.02,227.35,227.46,42842.0,178.3422,178.4361,177.9118,177.9979,42842.0
2016-04-20 15:00:00,227.4,227.53,227.21,227.38,49163.0,177.9509,178.0527,177.8022,177.9353,49163.0
2016-04-20 15:30:00,227.36,227.45,226.42,226.59,78881.0,177.9196,177.9901,177.184,177.3171,78881.0
2016-04-21 09:30:00,226.31,227.31,225.97,226.91,79077.0,177.098,177.8805,176.8319,177.5675,79077.0
2016-04-21 10:00:00,226.88,227.08,226.3,226.43,89332.0,177.544,177.7005,177.0901,177.1919,89332.0
2016-04-21 10:30:00,226.49,226.99,226.27,226.27,62101.0,177.2388,177.6301,177.0667,177.0667,62101.0
2016-04-21 11:00:00,226.24,226.65,225.93,226.21,45162.0,177.0432,177.364,176.8006,177.0197,45162.0
2016-04-21 11:30:00,226.16,226.55,225.79,226.06,34009.0,176.9806,177.2858,176.691,176.9023,34009.0
2016-04-21 12:00:00,226.06,226.38,226.06,226.2,25503.0,176.9023,177.1527,176.9023,177.0119,25503.0
2016-04-21 12:30:00,226.19,226.42,225.8,225.93,75332.0,177.0041,177.184,176.6989,176.8006,75332.0
2016-04-21 13:00:00,225.91,226.23,225.83,225.95,23083.0,176.7849,177.0354,176.7223,176.8162,23083.0
2016-04-21 13:30:00,225.87,226.14,225.68,225.75,31165.0,176.7536,176.9649,176.605,176.6597,31165.0
2016-04-21 14:00:00,225.76,226.4,225.65,226.24,44499.0,176.6676,177.1684,176.5815,177.0432,44499.0
2016-04-21 14:30:00,226.23,226.37,225.82,226.36,29602.0,177.0354,177.1449,176.7145,177.1371,29602.0
2016-04-21 15:00:00,226.34,226.34,225.67,225.67,32719.0,177.1214,177.1214,176.5971,176.5971,32719.0
2016-04-21 15:30:00,225.65,226.35,225.65,226.15,131869.0,176.5815,177.1293,176.5815,176.9728,131869.0
2016-04-22 09:30:00,226.6,227.87,226.26,226.58,61500.0,177.3249,178.3187,177.0588,177.3092,61500.0
2016-04-22 10:00:00,226.59,227.04,226.25,226.52,43669.0,177.3171,177.6692,177.051,177.2623,43669.0
2016-04-22 10:30:00,226.59,227.1,225.63,225.8,108999.0,177.3171,177.7162,176.5658,176.6989,108999.0
2016-04-22 11:00:00,225.87,226.26,225.6,226.15,19202.0,176.7536,177.0588,176.5424,176.9728,19202.0
2016-04-22 11:30:00,226.18,226.73,225.9,226.48,21170.0,176.9962,177.4266,176.7771,177.231,21170.0
2016-04-22 12:00:00,226.48,226.48,225.77,225.95,56440.0,177.231,177.231,176.6754,176.8162,56440.0
2016-04-22 12:30:00,225.95,226.44,225.95,226.39,17101.0,176.8162,177.1997,176.8162,177.1606,17101.0
2016-04-22 13:00:00,226.39,226.68,226.39,226.46,56879.0,177.1606,177.3875,177.1606,177.2153,56879.0
2016-04-22 13:30:00,226.43,227.02,226.43,226.86,66076.0,177.1919,177.6536,177.1919,177.5284,66076.0
2016-04-22 14:00:00,226.75,226.93,226.38,226.88,124500.0,177.4423,177.5831,177.1527,177.544,124500.0
2016-04-22 14:30:00,226.92,226.92,226.63,226.75,18057.0,177.5753,177.5753,177.3484,177.4423,18057.0
2016-04-22 15:00:00,226.64,226.85,226.43,226.76,51807.0,177.3562,177.5205,177.1919,177.4501,51807.0
2016-04-22 15:30:00,226.7,226.89,226.49,226.81,75314.0,177.4032,177.5518,177.2388,177.4892,75314.0
2016-04-25 09:30:00,226.04,226.99,225.95,226.13,52393.0,176.8867,177.6301,176.8162,176.9571,52393.0
2016-04-25 10:00:00,226.2,226.3,225.65,225.73,66319.0,177.0119,177.0901,176.5815,176.6441,66319.0
2016-04-25 10:30:00,225.72,226.21,225.71,225.93,68359.0,176.6363,177.0197,176.6284,176.8006,68359.0
2016-04-25 11:00:00,225.88,226.23,225.85,225.99,37564.0,176.7615,177.0354,176.738,176.8475,37564.0
2016-04-25 11:30:00,226.12,226.14,225.55,225.56,55017.0,176.9493,176.9649,176.5032,176.511,55017.0
2016-04-25 12:00:00,225.61,225.88,225.34,225.34,48841.0,176.5502,176.7615,176.3389,176.3389,48841.0
2016-04-25 12:30:00,225.46,225.84,225.34,225.82,33808.0,176.4328,176.7302,176.3389,176.7145,33808.0
2016-04-25 13:00:00,225.84,226.36,225.77,225.81,52773.0,176.7302,177.1371,176.6754,176.7067,52773.0
2016-04-25 13:30:00,225.92,226.05,225.75,225.94,35086.0,176.7928,176.8945,176.6597,176.8084,35086.0
2016-04-25 14:00:00,225.94,226.1,225.54,226.08,27581.0,176.8084,176.9336,176.4954,176.918,27581.0
2016-04-25 14:30:00,226.11,226.19,225.6,226.04,41520.0,176.9414,177.0041,176.5424,176.8867,41520.0
2016-04-25 15:00:00,225.99,226.03,225.83,225.92,41889.0,176.8475,176.8788,176.7223,176.7928,41889.0
2016-04-25 15:30:00,225.92,226.26,225.7,226.26,147806.0,176.7928,177.0588,176.6206,177.0588,147806.0
2016-04-26 09:30:00,227.85,231.17,227.85,229.59,310175.0,178.3031,180.9011,178.3031,179.6647,310175.0
2016-04-26 10:00:00,229.6,230.0,228.01,228.45,141245.0,179.6725,179.9856,178.4283,178.7726,141245.0
2016-04-26 10:30:00,228.44,230.16,228.29,229.63,105839.0,178.7648,180.1108,178.6474,179.696,105839.0
2016-04-26 11:00:00,229.62,230.01,228.69,229.66,79994.0,179.6882,179.9934,178.9604,179.7195,79994.0
2016-04-26 11:30:00,229.67,230.12,229.15,229.63,44588.0,179.7273,180.0795,179.3204,179.696,44588.0
2016-04-26 12:00:00,229.57,230.53,229.33,230.5,81813.0,179.6491,180.4003,179.4612,180.3768,81813.0
2016-04-26 12:30:00,230.47,230.51,229.84,230.35,65274.0,180.3533,180.3847,179.8603,180.2594,65274.0
2016-04-26 13:00:00,230.26,230.45,229.93,230.38,67295.0,180.189,180.3377,179.9308,180.2829,67295.0
2016-04-26 13:30:00,230.43,231.45,230.28,231.27,104371.0,180.322,181.1202,180.2047,180.9794,104371.0
2016-04-26 14:00:00,231.31,231.31,230.83,230.92,65594.0,181.0107,181.0107,180.6351,180.7055,65594.0
2016-04-26 14:30:00,230.9,231.16,230.74,231.01,63588.0,180.6898,180.8933,180.5646,180.7759,63588.0
2016-04-26 15:00:00,230.95,231.41,230.85,231.39,129317.0,180.729,181.0889,180.6507,181.0733,129317.0
2016-04-26 15:30:00,231.37,232.22,231.3,232.14,187012.0,181.0576,181.7228,181.0029,181.6602,187012.0
2016-04-27 09:30:00,230.09,233.35,229.96,231.92,185837.0,180.056,182.6071,179.9543,181.488,185837.0
2016-04-27 10:00:00,232.08,232.18,230.61,231.3,90229.0,181.6132,181.6915,180.4629,181.0029,90229.0
2016-04-27 10:30:00,231.23,231.6,230.53,231.25,52649.0,180.9481,181.2376,180.4003,180.9637,52649.0
2016-04-27 11:00:00,231.25,232.08,231.25,232.04,40410.0,180.9637,181.6132,180.9637,181.5819,40410.0
2016-04-27 11:30:00,231.98,233.49,231.98,233.35,64760.0,181.535,182.7166,181.535,182.6071,64760.0
2016-04-27 12:00:00,233.35,233.6,232.86,233.6,44438.0,182.6071,182.8027,182.2236,182.8027,44438.0
2016-04-27 12:30:00,233.54,233.54,233.04,233.1,43134.0,182.7558,182.7558,182.3645,182.4114,43134.0
2016-04-27 13:00:00,233.09,233.16,232.88,232.96,54083.0,182.4036,182.4584,182.2393,182.3019,54083.0
2016-04-27 13:30:00,232.94,233.53,232.81,233.27,31605.0,182.2862,182.7479,182.1845,182.5445,31605.0
2016-04-27 14:00:00,233.11,234.0,232.67,233.69,63565.0,182.4193,183.1157,182.0749,182.8731,63565.0
2016-04-27 14:30:00,233.65,234.3,233.3,234.27,69408.0,182.8418,183.3505,182.568,183.327,69408.0
2016-04-27 15:00:00,234.24,234.55,233.92,234.43,84010.0,183.3035,183.5461,183.0531,183.4522,84010.0
2016-04-27 15:30:00,234.35,234.59,233.6,233.71,181836.0,183.3896,183.5774,182.8027,182.8888,181836.0
2016-04-28 09:30:00,232.2,234.48,232.03,234.14,114247.0,181.7072,183.4914,181.5741,183.2253,114247.0
2016-04-28 10:00:00,234.14,234.17,232.58,233.08,49591.0,183.2253,183.2488,182.0045,182.3958,49591.0
2016-04-28 10:30:00,233.09,233.64,232.86,233.58,38177.0,182.4036,182.834,182.2236,182.7871,38177.0
2016-04-28 11:00:00,233.62,233.83,232.87,233.33,46587.0,182.8184,182.9827,182.2315,182.5914,46587.0
2016-04-28 11:30:00,233.31,233.31,232.9,233.22,37090.0,182.5758,182.5758,182.2549,182.5053,37090.0
2016-04-28 12:00:00,233.24,233.43,233.08,233.34,42308.0,182.521,182.6697,182.3958,182.5993,42308.0
2016-04-28 12:30:00,233.36,233.75,233.17,233.62,47689.0,182.6149,182.9201,182.4662,182.8184,47689.0
2016-04-28 13:00:00,233.65,233.75,233.35,233.53,46494.0,182.8418,182.9201,182.6071,182.7479,46494.0
2016-04-28 13:30:00,233.47,233.83,233.44,233.76,28583.0,182.701,182.9827,182.6775,182.9279,28583.0
2016-04-28 14:00:00,233.72,233.95,233.5,233.86,34162.0,182.8966,183.0766,182.7245,183.0062,34162.0
2016-04-28 14:30:00,233.9,233.9,233.35,233.41,20521.0,183.0375,183.0375,182.6071,182.654,20521.0
2016-04-28 15:00:00,233.42,233.43,231.9,232.06,61586.0,182.6619,182.6697,181.4724,181.5976,61586.0
2016-04-28 15:30:00,232.06,232.78,231.94,232.67,157549.0,181.5976,182.161,181.5037,182.0749,157549.0
2016-04-29 09:30:00,232.1,232.6,231.13,231.16,52781.0,181.6289,182.0202,180.8698,180.8933,52781.0
2016-04-29 10:00:00,231.13,232.0,230.82,232.0,73713.0,180.8698,181.5506,180.6272,181.5506,73713.0
2016-04-29 10:30:00,232.12,232.16,231.37,231.78,47060.0,181.6445,181.6759,181.0576,181.3785,47060.0
2016-04-29 11:00:00,231.78,232.42,231.41,232.07,33772.0,181.3785,181.8793,181.0889,181.6054,33772.0
2016-04-29 11:30:00,232.05,232.21,231.75,232.14,19628.0,181.5898,181.715,181.355,181.6602,19628.0
2016-04-29 12:00:00,232.19,232.2,231.6,231.84,36623.0,181.6993,181.7072,181.2376,181.4254,36623.0
2016-04-29 12:30:00,231.79,232.01,231.65,231.71,25597.0,181.3863,181.5585,181.2768,181.3237,25597.0
2016-04-29 13:00:00,231.64,232.07,231.64,232.0,22268.0,181.2689,181.6054,181.2689,181.5506,22268.0
2016-04-29 13:30:00,232.0,232.01,231.5,231.53,31488.0,181.5506,181.5585,181.1594,181.1828,31488.0
2016-04-29 14:00:00,231.62,232.01,231.15,231.66,48337.0,181.2533,181.5585,180.8855,181.2846,48337.0
2016-04-29 14:30:00,231.62,231.96,231.18,231.61,42727.0,181.2533,181.5193,180.909,181.2455,42727.0
2016-04-29 15:00:00,231.65,232.19,231.53,231.86,46263.0,181.2768,181.6993,181.1828,181.4411,46263.0
2016-04-29 15:30:00,231.9,232.97,231.9,232.49,94187.0,181.4724,182.3097,181.4724,181.9341,94187.0
2016-05-02 09:30:00,232.74,233.8,232.43,232.85,97908.0,182.1297,182.9592,181.8871,182.2158,97908.0
2016-05-02 10:00:00,232.75,233.59,232.56,233.29,53306.0,182.1376,182.7949,181.9889,182.5601,53306.0
2016-05-02 10:30:00,233.42,233.6,232.98,233.08,30508.0,182.6619,182.8027,182.3175,182.3958,30508.0
2016-05-02 11:00:00,233.15,233.33,232.92,233.22,24332.0,182.4506,182.5914,182.2706,182.5053,24332.0
2016-05-02 11:30:00,233.25,233.34,232.89,233.16,59766.0,182.5288,182.5993,182.2471,182.4584,59766.0
2016-05-02 12:00:00,233.16,233.29,232.67,232.73,43679.0,182.4584,182.5601,182.0749,182.1219,43679.0
2016-05-02 12:30:00,232.77,233.13,232.48,232.57,54852.0,182.1532,182.4349,181.9263,181.9967,54852.0
2016-05-02 13:00:00,232.58,232.75,232.45,232.65,36951.0,182.0045,182.1376,181.9028,182.0593,36951.0
2016-05-02 13:30:00,232.73,232.97,232.54,232.63,26017.0,182.1219,182.3097,181.9732,182.0436,26017.0
2016-05-02 14:00:00,232.63,232.97,232.55,232.88,38969.0,182.0436,182.3097,181.981,182.2393,38969.0
2016-05-02 14:30:00,232.94,233.18,232.76,233.0,43538.0,182.2862,182.474,182.1454,182.3332,43538.0
2016-05-02 15:00:00,233.06,233.23,232.96,233.07,39174.0,182.3801,182.5132,182.3019,182.388,39174.0
2016-05-02 15:30:00,233.07,233.25,233.01,233.22,163827.0,182.388,182.5288,182.341,182.5053,163827.0
2016-05-03 09:30:00,232.34,232.93,231.36,232.78,50116.0,181.8167,182.2784,181.0498,182.161,50116.0
2016-05-03 10:00:00,232.81,233.64,232.51,233.38,49800.0,182.1845,182.834,181.9497,182.6306,49800.0
2016-05-03 10:30:00,233.27,233.48,232.79,233.2,35799.0,182.5445,182.7088,182.1689,182.4897,35799.0
2016-05-03 11:00:00,232.99,233.2,232.01,232.36,53845.0,182.3254,182.4897,181.5585,181.8324,53845.0
2016-05-03 11:30:00,232.27,233.14,232.16,232.78,46476.0,181.7619,182.4427,181.6759,182.161,46476.0
2016-05-03 12:00:00,232.79,233.69,232.78,233.61,31559.0,182.1689,182.8731,182.161,182.8105,31559.0
2016-05-03 12:30:00,233.63,233.9,233.44,233.86,33321.0,182.8262,183.0375,182.6775,183.0062,33321.0
2016-05-03 13:00:00,233.84,234.0,233.73,233.91,32384.0,182.9905,183.1157,182.9044,183.0453,32384.0
2016-05-03 13:30:00,233.92,234.16,233.77,233.99,30922.0,183.0531,183.2409,182.9358,183.1079,30922.0
2016-05-03 14:00:00,233.95,234.06,233.74,233.86,30865.0,183.0766,183.1627,182.9123,183.0062,30865.0
2016-05-03 14:30:00,233.8,234.27,233.77,234.27,82191.0,182.9592,183.327,182.9358,183.327,82191.0
2016-05-03 15:00:00,234.29,234.59,234.1,234.18,124884.0,183.3427,183.5774,183.194,183.2566,124884.0
2016-05-03 15:30:00,234.17,234.83,233.82,234.7,246164.0,183.2488,183.7652,182.9749,183.6635,246164.0
2016-05-04 09:30:00,233.85,234.75,233.09,234.57,84895.0,182.9984,183.7026,182.4036,183.5618,84895.0
2016-05-04 10:00:00,234.57,234.9,233.95,234.75,41864.0,183.5618,183.82,183.0766,183.7026,41864.0
2016-05-04 10:30:00,234.67,235.18,234.65,234.78,60919.0,183.64,184.0391,183.6244,183.7261,60919.0
2016-05-04 11:00:00,234.73,235.19,234.67,234.85,52461.0,183.687,184.047,183.64,183.7809,52461.0
2016-05-04 11:30:00,234.79,234.91,234.44,234.6,45796.0,183.7339,183.8279,183.4601,183.5853,45796.0
2016-05-04 12:00:00,234.65,235.09,234.42,234.98,56750.0,183.6244,183.9687,183.4444,183.8826,56750.0
2016-05-04 12:30:00,235.02,235.02,234.6,234.67,22039.0,183.9139,183.9139,183.5853,183.64,22039.0
2016-05-04 13:00:00,234.67,234.7,234.42,234.56,19435.0,183.64,183.6635,183.4444,183.554,19435.0
2016-05-04 13:30:00,234.59,234.62,234.2,234.4,62062.0,183.5774,183.6009,183.2722,183.4288,62062.0
2016-05-04 14:00:00,234.38,234.98,234.0,234.97,76926.0,183.4131,183.8826,183.1157,183.8748,76926.0
2016-05-04 14:30:00,234.9,235.58,234.72,235.24,70107.0,183.82,184.3522,183.6792,184.0861,70107.0
2016-05-04 15:00:00,235.23,235.96,235.08,235.61,122379.0,184.0783,184.6495,183.9609,184.3756,122379.0
2016-05-04 15:30:00,235.66,236.34,235.61,236.01,260158.0,184.4148,184.9469,184.3756,184.6887,260158.0
2016-05-05 09:30:00,236.1,236.84,235.65,235.9,73625.0,184.7591,185.3382,184.4069,184.6026,73625.0
2016-05-05 10:00:00,235.95,236.19,235.44,235.91,48555.0,184.6417,184.8295,184.2426,184.6104,48555.0
2016-05-05 10:30:00,235.88,236.19,235.54,235.78,46659.0,184.5869,184.8295,184.3209,184.5087,46659.0
2016-05-05 11:00:00,235.85,236.25,235.62,236.06,32371.0,184.5634,184.8765,184.3835,184.7278,32371.0
2016-05-05 11:30:00,236.1,236.98,235.83,236.79,39860.0,184.7591,185.4477,184.5478,185.299,39860.0
2016-05-05 12:00:00,236.76,237.43,236.76,237.25,37462.0,185.2756,185.7999,185.2756,185.659,37462.0
2016-05-05 12:30:00,237.26,237.36,237.06,237.11,30029.0,185.6668,185.7451,185.5103,185.5495,30029.0
2016-05-05 13:00:00,237.12,237.23,236.85,237.05,54715.0,185.5573,185.6434,185.346,185.5025,54715.0
2016-05-05 13:30:00,237.05,237.33,236.87,237.16,44859.0,185.5025,185.7216,185.3616,185.5886,44859.0
2016-05-05 14:00:00,237.22,237.39,236.85,236.89,46571.0,185.6355,185.7686,185.346,185.3773,46571.0
2016-05-05 14:30:00,236.85,237.29,236.79,237.04,39998.0,185.346,185.6903,185.299,185.4947,39998.0
2016-05-05 15:00:00,237.0,237.8,236.9,237.75,83531.0,185.4634,186.0894,185.3851,186.0503,83531.0
2016-05-05 15:30:00,237.72,238.16,237.58,238.15,311312.0,186.0268,186.3711,185.9172,186.3633,311312.0
2016-05-06 09:30:00,238.0,239.2,237.78,238.74,82768.0,186.2459,187.185,186.0738,186.825,82768.0
2016-05-06 10:00:00,238.63,239.65,238.62,238.98,128130.0,186.7389,187.5371,186.7311,187.0128,128130.0
2016-05-06 10:30:00,238.98,239.44,238.67,239.22,57285.0,187.0128,187.3728,186.7702,187.2006,57285.0
2016-05-06 11:00:00,239.12,239.21,238.63,239.21,32490.0,187.1224,187.1928,186.7389,187.1928,32490.0
2016-05-06 11:30:00,239.16,239.55,238.71,238.76,54471.0,187.1537,187.4589,186.8015,186.8407,54471.0
2016-05-06 12:00:00,238.71,238.91,238.53,238.72,54474.0,186.8015,186.958,186.6607,186.8094,54474.0
2016-05-06 12:30:00,238.7,238.79,238.5,238.71,29581.0,186.7937,186.8641,186.6372,186.8015,29581.0
2016-05-06 13:00:00,238.78,239.93,238.77,239.74,70423.0,186.8563,187.7562,186.8485,187.6075,70423.0
2016-05-06 13:30:00,239.75,239.82,239.48,239.76,41048.0,187.6154,187.6702,187.4041,187.6232,41048.0
2016-05-06 14:00:00,239.79,240.42,239.71,239.91,59713.0,187.6467,188.1397,187.5841,187.7406,59713.0
2016-05-06 14:30:00,239.92,240.5,239.92,240.16,54938.0,187.7484,188.2023,187.7484,187.9362,54938.0
2016-05-06 15:00:00,240.19,240.35,240.04,240.13,51761.0,187.9597,188.0849,187.8423,187.9127,51761.0
2016-05-06 15:30:00,240.13,240.35,239.87,240.28,144959.0,187.9127,188.0849,187.7093,188.0301,144959.0
2016-05-09 09:30:00,240.26,240.86,239.52,240.86,129987.0,188.0145,188.484,187.4354,188.484,129987.0
2016-05-09 10:00:00,240.86,241.45,240.54,240.99,90517.0,188.484,188.9457,188.2336,188.5857,90517.0
2016-05-09 10:30:00,241.07,241.4,240.71,241.26,73957.0,188.6483,188.9066,188.3666,188.797,73957.0
2016-05-09 11:00:00,241.25,241.52,241.06,241.26,73689.0,188.7892,189.0005,188.6405,188.797,73689.0
2016-05-09 11:30:00,241.27,241.94,241.21,241.78,81937.0,188.8048,189.3291,188.7579,189.2039,81937.0
2016-05-09 12:00:00,241.79,241.89,241.37,241.83,44565.0,189.2118,189.29,188.8831,189.2431,44565.0
2016-05-09 12:30:00,241.79,242.0,241.28,241.39,66493.0,189.2118,189.3761,188.8127,188.8987,66493.0
2016-05-09 13:00:00,241.38,241.38,240.75,240.98,54482.0,188.8909,188.8909,188.3979,188.5779,54482.0
2016-05-09 13:30:00,240.97,241.29,240.86,241.24,62018.0,188.5701,188.8205,188.484,188.7814,62018.0
2016-05-09 14:00:00,241.19,241.29,240.59,240.71,57742.0,188.7422,188.8205,188.2727,188.3666,57742.0
2016-05-09 14:30:00,240.66,240.86,240.24,240.84,75257.0,188.3275,188.484,187.9988,188.4683,75257.0
2016-05-09 15:00:00,240.84,240.84,240.53,240.62,91108.0,188.4683,188.4683,188.2258,188.2962,91108.0
2016-05-09 15:30:00,240.61,240.68,240.22,240.41,206866.0,188.2884,188.3431,187.9832,188.1319,206866.0
2016-05-10 09:30:00,241.31,243.74,241.29,243.69,142226.0,188.8361,190.7377,188.8205,190.6986,142226.0
2016-05-10 10:00:00,243.65,243.8,242.86,243.49,58699.0,190.6673,190.7847,190.0491,190.5421,58699.0
2016-05-10 10:30:00,243.4,243.93,243.39,243.88,48564.0,190.4717,190.8864,190.4638,190.8473,48564.0
2016-05-10 11:00:00,243.87,243.97,243.24,243.42,56193.0,190.8395,190.9177,190.3465,190.4873,56193.0
2016-05-10 11:30:00,243.45,244.4,243.43,244.1,40902.0,190.5108,191.2542,190.4951,191.0194,40902.0
2016-05-10 12:00:00,244.06,244.2,243.86,243.96,46242.0,190.9881,191.0977,190.8316,190.9099,46242.0
2016-05-10 12:30:00,243.96,244.35,243.8,243.8,49374.0,190.9099,191.2151,190.7847,190.7847,49374.0
2016-05-10 13:00:00,243.8,243.89,243.3,243.55,45133.0,190.7847,190.8551,190.3934,190.589,45133.0
2016-05-10 13:30:00,243.54,243.67,243.16,243.53,30716.0,190.5812,190.683,190.2839,190.5734,30716.0
2016-05-10 14:00:00,243.41,243.54,243.25,243.38,35585.0,190.4795,190.5812,190.3543,190.456,35585.0
2016-05-10 14:30:00,243.37,243.97,243.37,243.97,49046.0,190.4482,190.9177,190.4482,190.9177,49046.0
2016-05-10 15:00:00,243.94,244.5,243.86,244.37,51765.0,190.8942,191.3325,190.8316,191.2307,51765.0
2016-05-10 15:30:00,244.32,244.55,244.2,244.37,112019.0,191.1916,191.3716,191.0977,191.2307,112019.0
2016-05-11 09:30:00,243.97,244.49,243.38,243.57,57352.0,190.9177,191.3246,190.456,190.6047,57352.0
2016-05-11 10:00:00,243.57,243.7,243.25,243.58,59996.0,190.6047,190.7064,190.3543,190.6125,59996.0
2016-05-11 10:30:00,243.58,243.74,243.18,243.32,52442.0,190.6125,190.7377,190.2995,190.4091,52442.0
2016-05-11 11:00:00,243.39,243.39,242.38,242.58,50908.0,190.4638,190.4638,189.6735,189.83,50908.0
2016-05-11 11:30:00,242.54,242.8,242.19,242.61,45390.0,189.7987,190.0021,189.5248,189.8535,45390.0
2016-05-11 12:00:00,242.61,242.61,242.17,242.4,60676.0,189.8535,189.8535,189.5091,189.6891,60676.0
2016-05-11 12:30:00,242.4,242.49,241.95,242.0,30699.0,189.6891,189.7596,189.337,189.3761,30699.0
2016-05-11 13:00:00,241.97,242.37,241.92,242.15,30088.0,189.3526,189.6656,189.3135,189.4935,30088.0
2016-05-11 13:30:00,242.22,242.37,242.0,242.18,32659.0,189.5483,189.6656,189.3761,189.517,32659.0
2016-05-11 14:00:00,242.16,242.17,241.62,242.14,44494.0,189.5013,189.5091,189.0787,189.4857,44494.0
2016-05-11 14:30:00,242.11,242.39,241.7,241.81,42621.0,189.4622,189.6813,189.1413,189.2274,42621.0
2016-05-11 15:00:00,241.82,242.09,241.74,242.0,63879.0,189.2352,189.4465,189.1726,189.3761,63879.0
2016-05-11 15:30:00,242.01,242.23,241.82,241.89,117921.0,189.3839,189.5561,189.2352,189.29,117921.0
2016-05-12 09:30:00,242.03,244.4,241.5,243.8,80133.0,189.3996,191.2542,188.9848,190.7847,80133.0
2016-05-12 10:00:00,243.85,244.19,243.67,243.86,26264.0,190.8238,191.0899,190.683,190.8316,26264.0
2016-05-12 10:30:00,243.82,243.98,243.51,243.9,33477.0,190.8003,190.9255,190.5577,190.8629,33477.0
2016-05-12 11:00:00,243.85,243.92,243.01,243.21,49436.0,190.8238,190.8786,190.1665,190.323,49436.0
2016-05-12 11:30:00,243.29,244.0,243.21,243.25,38767.0,190.3856,190.9412,190.323,190.3543,38767.0
2016-05-12 12:00:00,243.19,244.12,243.03,244.06,29780.0,190.3073,191.0351,190.1821,190.9881,29780.0
2016-05-12 12:30:00,244.02,244.17,243.64,244.17,27699.0,190.9568,191.0742,190.6595,191.0742,27699.0
2016-05-12 13:00:00,244.19,244.45,243.91,244.39,20208.0,191.0899,191.2933,190.8708,191.2464,20208.0
2016-05-12 13:30:00,244.33,244.86,243.98,244.84,32577.0,191.1994,191.6142,190.9255,191.5985,32577.0
2016-05-12 14:00:00,244.84,245.26,244.64,245.08,70105.0,191.5985,191.9272,191.442,191.7863,70105.0
2016-05-12 14:30:00,245.01,245.37,244.84,245.16,30011.0,191.7316,192.0133,191.5985,191.8489,30011.0
2016-05-12 15:00:00,245.18,245.31,245.0,245.15,47705.0,191.8646,191.9663,191.7237,191.8411,47705.0
2016-05-12 15:30:00,245.17,245.26,244.79,244.97,178334.0,191.8568,191.9272,191.5594,191.7003,178334.0
2016-05-13 09:30:00,242.38,243.85,242.27,243.17,137933.0,189.6735,190.8238,189.5874,190.2917,137933.0
2016-05-13 10:00:00,243.44,244.46,243.1,244.24,63858.0,190.503,191.3012,190.2369,191.129,63858.0
2016-05-13 10:30:00,244.17,244.39,243.3,243.31,62818.0,191.0742,191.2464,190.3934,190.4012,62818.0
2016-05-13 11:00:00,243.38,244.46,243.2,244.46,66804.0,190.456,191.3012,190.3152,191.3012,66804.0
2016-05-13 11:30:00,244.45,244.5,243.13,243.14,47705.0,191.2933,191.3325,190.2604,190.2682,47705.0
2016-05-13 12:00:00,243.1,243.62,243.04,243.48,29428.0,190.2369,190.6438,190.19,190.5343,29428.0
2016-05-13 12:30:00,243.42,243.79,243.42,243.73,21999.0,190.4873,190.7769,190.4873,190.7299,21999.0
2016-05-13 13:00:00,243.77,243.89,243.42,243.46,21496.0,190.7612,190.8551,190.4873,190.5186,21496.0
2016-05-13 13:30:00,243.43,243.51,242.81,243.15,34089.0,190.4951,190.5577,190.01,190.276,34089.0
2016-05-13 14:00:00,243.06,243.31,242.28,242.36,40925.0,190.2056,190.4012,189.5952,189.6578,40925.0
2016-05-13 14:30:00,242.36,242.54,241.7,242.35,69420.0,189.6578,189.7987,189.1413,189.65,69420.0
2016-05-13 15:00:00,242.36,242.36,241.74,241.78,101150.0,189.6578,189.6578,189.1726,189.2039,101150.0
2016-05-13 15:30:00,241.78,242.19,241.73,242.11,165371.0,189.2039,189.5248,189.1648,189.4622,165371.0
2016-05-16 09:30:00,241.21,242.27,240.91,241.49,85400.0,188.7579,189.5874,188.5231,188.977,85400.0
2016-05-16 10:00:00,241.53,243.0,241.52,242.69,57489.0,189.0083,190.1586,189.0005,189.9161,57489.0
2016-05-16 10:30:00,242.6,242.83,242.31,242.55,38801.0,189.8456,190.0256,189.6187,189.8065,38801.0
2016-05-16 11:00:00,242.72,243.12,242.43,243.0,37633.0,189.9395,190.2526,189.7126,190.1586,37633.0
2016-05-16 11:30:00,242.89,242.97,242.1,242.23,65721.0,190.0726,190.1352,189.4544,189.5561,65721.0
2016-05-16 12:00:00,242.27,242.4,242.0,242.09,32465.0,189.5874,189.6891,189.3761,189.4465,32465.0
2016-05-16 12:30:00,242.11,242.98,242.09,242.72,28086.0,189.4622,190.143,189.4465,189.9395,28086.0
2016-05-16 13:00:00,242.74,243.41,242.67,243.34,30517.0,189.9552,190.4795,189.9004,190.4247,30517.0
2016-05-16 13:30:00,243.4,243.47,243.13,243.31,27970.0,190.4717,190.5264,190.2604,190.4012,27970.0
2016-05-16 14:00:00,243.36,244.0,243.31,243.8,35828.0,190.4404,190.9412,190.4012,190.7847,35828.0
2016-05-16 14:30:00,243.77,243.8,243.33,243.46,37336.0,190.7612,190.7847,190.4169,190.5186,37336.0
2016-05-16 15:00:00,243.49,243.78,243.19,243.19,28954.0,190.5421,190.769,190.3073,190.3073,28954.0
2016-05-16 15:30:00,243.2,243.24,242.72,243.0,92697.0,190.3152,190.3465,189.9395,190.1586,92697.0
2016-05-17 09:30:00,243.0,243.53,242.55,243.33,106468.0,190.1586,190.5734,189.8065,190.4169,106468.0
2016-05-17 10:00:00,243.11,243.21,242.37,242.63,26524.0,190.2447,190.323,189.6656,189.8691,26524.0
2016-05-17 10:30:00,242.62,242.76,242.23,242.52,22866.0,189.8613,189.9708,189.5561,189.783,22866.0
2016-05-17 11:00:00,242.62,242.62,241.91,241.91,26897.0,189.8613,189.8613,189.3057,189.3057,26897.0
2016-05-17 11:30:00,241.89,242.82,241.89,242.75,25060.0,189.29,190.0178,189.29,189.963,25060.0
2016-05-17 12:00:00,242.74,242.8,242.08,242.35,20659.0,189.9552,190.0021,189.4387,189.65,20659.0
2016-05-17 12:30:00,242.33,242.48,242.2,242.26,30127.0,189.6343,189.7517,189.5326,189.5796,30127.0
2016-05-17 13:00:00,242.28,242.4,242.07,242.2,21459.0,189.5952,189.6891,189.4309,189.5326,21459.0
2016-05-17 13:30:00,242.29,242.38,241.53,241.53,40309.0,189.603,189.6735,189.0083,189.0083,40309.0
2016-05-17 14:00:00,241.58,241.58,240.27,240.64,56018.0,189.0474,189.0474,188.0223,188.3118,56018.0
2016-05-17 14:30:00,240.62,241.43,240.48,241.43,55666.0,188.2962,188.9301,188.1866,188.9301,55666.0
2016-05-17 15:00:00,241.38,241.61,240.76,240.9,70129.0,188.8909,189.0709,188.4057,188.5153,70129.0
2016-05-17 15:30:00,240.96,241.62,240.78,241.52,119964.0,188.5623,189.0787,188.4214,189.0005,119964.0
2016-05-18 09:30:00,240.89,241.73,240.13,241.32,61860.0,188.5075,189.1648,187.9127,188.844,61860.0
2016-05-18 10:00:00,241.33,242.32,241.32,241.99,29778.0,188.8518,189.6265,188.844,189.3683,29778.0
2016-05-18 10:30:00,241.88,242.32,241.2,241.5,34406.0,189.2822,189.6265,188.7501,188.9848,34406.0
2016-05-18 11:00:00,241.54,242.09,241.25,242.02,33697.0,189.0161,189.4465,188.7892,189.3918,33697.0
2016-05-18 11:30:00,242.2,242.43,241.49,241.66,15244.0,189.5326,189.7126,188.977,189.11,15244.0
2016-05-18 12:00:00,241.53,242.1,241.35,241.74,23246.0,189.0083,189.4544,188.8674,189.1726,23246.0
2016-05-18 12:30:00,241.67,242.07,241.55,241.97,16590.0,189.1179,189.4309,189.024,189.3526,16590.0
2016-05-18 13:00:00,242.01,242.82,241.97,242.82,20045.0,189.3839,190.0178,189.3526,190.0178,20045.0
2016-05-18 13:30:00,242.77,243.19,242.43,242.43,32320.0,189.9787,190.3073,189.7126,189.7126,32320.0
2016-05-18 14:00:00,242.33,242.5,240.54,240.55,53866.0,189.6343,189.7674,188.2336,188.2414,53866.0
2016-05-18 14:30:00,240.65,241.5,240.33,241.44,33092.0,188.3197,188.9848,188.0693,188.9379,33092.0
2016-05-18 15:00:00,241.36,241.99,240.88,240.97,36949.0,188.8753,189.3683,188.4997,188.5701,36949.0
2016-05-18 15:30:00,240.94,241.62,240.85,241.55,60522.0,188.5466,189.0787,188.4762,189.024,60522.0
2016-05-19 09:30:00,239.68,241.07,238.22,238.37,158207.0,187.5606,188.6483,186.4181,186.5355,158207.0
2016-05-19 10:00:00,238.23,238.58,238.13,238.32,79945.0,186.4259,186.6998,186.3477,186.4963,79945.0
2016-05-19 10:30:00,238.38,239.07,238.0,238.37,86022.0,186.5433,187.0832,186.2459,186.5355,86022.0
2016-05-19 11:00:00,238.39,238.5,237.79,238.24,61081.0,186.5511,186.6372,186.0816,186.4337,61081.0
2016-05-19 11:30:00,238.17,238.66,238.04,238.64,27904.0,186.379,186.7624,186.2772,186.7467,27904.0
2016-05-19 12:00:00,238.58,239.21,238.4,238.76,77939.0,186.6998,187.1928,186.5589,186.8407,77939.0
2016-05-19 12:30:00,238.77,238.88,238.45,238.55,55035.0,186.8485,186.9346,186.5981,186.6763,55035.0
2016-05-19 13:00:00,238.57,238.67,238.38,238.5,52575.0,186.692,186.7702,186.5433,186.6372,52575.0
2016-05-19 13:30:00,238.51,238.84,238.43,238.48,59292.0,186.645,186.9033,186.5824,186.6215,59292.0
2016-05-19 14:00:00,238.54,238.88,238.46,238.84,107434.0,186.6685,186.9346,186.6059,186.9033,107434.0
2016-05-19 14:30:00,238.86,238.95,238.44,238.48,46545.0,186.9189,186.9893,186.5902,186.6215,46545.0
2016-05-19 15:00:00,238.48,238.99,238.38,238.85,83603.0,186.6215,187.0206,186.5433,186.9111,83603.0
2016-05-19 15:30:00,238.79,239.04,238.54,238.9,136056.0,186.8641,187.0598,186.6685,186.9502,136056.0
2016-05-20 09:30:00,239.49,240.0,238.39,239.29,139257.0,187.4119,187.811,186.5511,187.2554,139257.0
2016-05-20 10:00:00,239.31,239.99,239.08,239.27,51497.0,187.2711,187.8032,187.0911,187.2398,51497.0
2016-05-20 10:30:00,239.25,239.61,239.04,239.06,44457.0,187.2241,187.5058,187.0598,187.0754,44457.0
2016-05-20 11:00:00,239.06,239.46,238.89,239.38,41022.0,187.0754,187.3884,186.9424,187.3258,41022.0
2016-05-20 11:30:00,239.45,239.7,239.43,239.58,31740.0,187.3806,187.5762,187.365,187.4823,31740.0
2016-05-20 12:00:00,239.57,239.84,239.56,239.79,37243.0,187.4745,187.6858,187.4667,187.6467,37243.0
2016-05-20 12:30:00,239.83,239.9,239.51,239.65,26039.0,187.678,187.7328,187.4276,187.5371,26039.0
2016-05-20 13:00:00,239.66,239.84,239.42,239.47,27457.0,187.5449,187.6858,187.3571,187.3963,27457.0
2016-05-20 13:30:00,239.47,239.54,239.24,239.43,32305.0,187.3963,187.451,187.2163,187.365,32305.0
2016-05-20 14:00:00,239.42,240.05,239.32,240.05,39438.0,187.3571,187.8501,187.2789,187.8501,39438.0
2016-05-20 14:30:00,240.07,240.2,239.83,239.94,42343.0,187.8658,187.9675,187.678,187.7641,42343.0
2016-05-20 15:00:00,239.94,239.97,239.39,239.75,43148.0,187.7641,187.7875,187.3337,187.6154,43148.0
2016-05-20 15:30:00,239.7,240.3,239.7,240.1,134787.0,187.5762,188.0458,187.5762,187.8893,134787.0
2016-05-23 09:30:00,240.43,240.43,239.04,239.24,49666.0,188.1475,188.1475,187.0598,187.2163,49666.0
2016-05-23 10:00:00,239.4,239.64,239.12,239.29,74995.0,187.3415,187.5293,187.1224,187.2554,74995.0
2016-05-23 10:30:00,239.3,239.84,239.3,239.72,96997.0,187.2632,187.6858,187.2632,187.5919,96997.0
2016-05-23 11:00:00,239.68,240.25,239.59,240.04,28178.0,187.5606,188.0066,187.4902,187.8423,28178.0
2016-05-23 11:30:00,240.02,240.05,239.52,239.68,30167.0,187.8267,187.8501,187.4354,187.5606,30167.0
2016-05-23 12:00:00,239.71,239.88,239.7,239.85,28083.0,187.5841,187.7171,187.5762,187.6936,28083.0
2016-05-23 12:30:00,239.85,239.86,239.55,239.77,22171.0,187.6936,187.7015,187.4589,187.631,22171.0
2016-05-23 13:00:00,239.82,239.93,239.65,239.83,20049.0,187.6702,187.7562,187.5371,187.678,20049.0
2016-05-23 13:30:00,239.76,240.04,239.64,239.97,73804.0,187.6232,187.8423,187.5293,187.7875,73804.0
2016-05-23 14:00:00,239.98,240.39,239.93,240.34,25393.0,187.7954,188.1162,187.7562,188.0771,25393.0
2016-05-23 14:30:00,240.33,240.35,239.86,239.86,30661.0,188.0693,188.0849,187.7015,187.7015,30661.0
2016-05-23 15:00:00,239.86,240.1,239.72,239.93,28731.0,187.7015,187.8893,187.5919,187.7562,28731.0
2016-05-23 15:30:00,239.94,240.02,239.35,239.6,93838.0,187.7641,187.8267,187.3024,187.498,93838.0
2016-05-24 09:30:00,240.4,241.75,240.3,241.12,55847.0,188.124,189.1805,188.0458,188.6875,55847.0
2016-05-24 10:00:00,241.38,241.66,240.55,241.17,32990.0,188.8909,189.11,188.2414,188.7266,32990.0
2016-05-24 10:30:00,241.22,241.69,240.91,241.04,70198.0,188.7657,189.1335,188.5231,188.6249,70198.0
2016-05-24 11:00:00,241.05,241.18,240.65,240.72,30102.0,188.6327,188.7344,188.3197,188.3744,30102.0
2016-05-24 11:30:00,240.7,240.98,240.53,240.9,54715.0,188.3588,188.5779,188.2258,188.5153,54715.0
2016-05-24 12:00:00,240.93,240.93,240.44,240.44,36361.0,188.5388,188.5388,188.1553,188.1553,36361.0
2016-05-24 12:30:00,240.48,240.88,240.42,240.88,26027.0,188.1866,188.4997,188.1397,188.4997,26027.0
2016-05-24 13:00:00,240.83,240.91,240.66,240.79,20868.0,188.4605,188.5231,188.3275,188.4292,20868.0
2016-05-24 13:30:00,240.83,240.96,240.73,240.85,16389.0,188.4605,188.5623,188.3823,188.4762,16389.0
2016-05-24 14:00:00,240.9,241.09,240.81,241.06,21321.0,188.5153,188.664,188.4449,188.6405,21321.0
2016-05-24 14:30:00,241.11,241.18,240.89,241.08,28235.0,188.6796,188.7344,188.5075,188.6562,28235.0
2016-05-24 15:00:00,241.07,241.68,241.04,241.51,27737.0,188.6483,189.1257,188.6249,188.9927,27737.0
2016-05-24 15:30:00,241.51,241.51,240.91,240.94,65760.0,188.9927,188.9927,188.5231,188.5466,65760.0
2016-05-25 09:30:00,241.3,241.56,240.9,240.97,54025.0,188.8283,189.0318,188.5153,188.5701,54025.0
2016-05-25 10:00:00,240.9,241.32,240.76,240.9,70169.0,188.5153,188.844,188.4057,188.5153,70169.0
2016-05-25 10:30:00,240.94,241.19,240.5,240.89,45584.0,188.5466,188.7422,188.2023,188.5075,45584.0
2016-05-25 11:00:00,240.84,241.41,240.84,241.23,18973.0,188.4683,188.9144,188.4683,188.7735,18973.0
2016-05-25 11:30:00,241.21,241.31,240.54,240.64,38284.0,188.7579,188.8361,188.2336,188.3118,38284.0
2016-05-25 12:00:00,240.65,240.95,240.6,240.8,20288.0,188.3197,188.5544,188.2805,188.437,20288.0
2016-05-25 12:30:00,240.78,240.98,240.68,240.75,18578.0,188.4214,188.5779,188.3431,188.3979,18578.0
2016-05-25 13:00:00,240.75,241.0,240.58,240.95,24991.0,188.3979,188.5936,188.2649,188.5544,24991.0
2016-05-25 13:30:00,240.96,241.12,240.74,240.92,25679.0,188.5623,188.6875,188.3901,188.531,25679.0
2016-05-25 14:00:00,240.92,241.03,240.67,240.98,31545.0,188.531,188.617,188.3353,188.5779,31545.0
2016-05-25 14:30:00,240.95,241.07,240.64,240.71,28656.0,188.5544,188.6483,188.3118,188.3666,28656.0
2016-05-25 15:00:00,240.74,241.27,240.65,241.27,35540.0,188.3901,188.8048,188.3197,188.8048,35540.0
2016-05-25 15:30:00,241.23,241.26,240.8,240.82,66891.0,188.7735,188.797,188.437,188.4527,66891.0
2016-05-26 09:30:00,240.59,241.38,240.51,240.77,42574.0,188.2727,188.8909,188.2101,188.4136,42574.0
2016-05-26 10:00:00,240.8,241.23,240.77,240.88,28955.0,188.437,188.7735,188.4136,188.4997,28955.0
2016-05-26 10:30:00,240.83,241.07,240.11,240.51,53554.0,188.4605,188.6483,187.8971,188.2101,53554.0
2016-05-26 11:00:00,240.47,240.92,240.46,240.67,26546.0,188.1788,188.531,188.171,188.3353,26546.0
2016-05-26 11:30:00,240.63,240.9,240.48,240.87,20807.0,188.304,188.5153,188.1866,188.4918,20807.0
2016-05-26 12:00:00,240.85,240.87,240.41,240.53,14405.0,188.4762,188.4918,188.1319,188.2258,14405.0
2016-05-26 12:30:00,240.54,240.73,240.47,240.69,14810.0,188.2336,188.3823,188.1788,188.351,14810.0
2016-05-26 13:00:00,240.7,241.08,240.63,241.08,12239.0,188.3588,188.6562,188.304,188.6562,12239.0
2016-05-26 13:30:00,241.02,241.14,240.84,240.99,25290.0,188.6092,188.7031,188.4683,188.5857,25290.0
2016-05-26 14:00:00,241.03,241.33,241.01,241.19,26725.0,188.617,188.8518,188.6014,188.7422,26725.0
2016-05-26 14:30:00,241.19,241.58,241.1,241.58,39450.0,188.7422,189.0474,188.6718,189.0474,39450.0
2016-05-26 15:00:00,241.56,242.0,241.41,241.59,45976.0,189.0318,189.3761,188.9144,189.0553,45976.0
2016-05-26 15:30:00,241.56,241.74,241.39,241.51,82980.0,189.0318,189.1726,188.8987,188.9927,82980.0
2016-05-27 09:30:00,240.0,240.82,239.21,240.21,89696.0,189.1017,189.7478,188.4793,189.2672,89696.0
2016-05-27 10:00:00,240.34,240.39,239.47,239.67,47690.0,189.3696,189.409,188.6841,188.8417,47690.0
2016-05-27 10:30:00,239.67,240.11,239.67,239.96,47820.0,188.8417,189.1884,188.8417,189.0702,47820.0
2016-05-27 11:00:00,240.01,240.17,239.7,239.99,29811.0,189.1096,189.2357,188.8654,189.0938,29811.0
2016-05-27 11:30:00,240.05,240.32,239.98,239.98,25902.0,189.1411,189.3539,189.086,189.086,25902.0
2016-05-27 12:00:00,240.01,240.22,239.96,240.1,33286.0,189.1096,189.2751,189.0702,189.1805,33286.0
2016-05-27 12:30:00,240.07,240.2,240.01,240.06,18333.0,189.1569,189.2593,189.1096,189.149,18333.0
2016-05-27 13:00:00,240.1,240.27,240.01,240.16,22243.0,189.1805,189.3145,189.1096,189.2278,22243.0
2016-05-27 13:30:00,240.16,240.22,239.62,239.82,22401.0,189.2278,189.2751,188.8023,188.9599,22401.0
2016-05-27 14:00:00,239.82,240.03,239.72,239.94,22965.0,188.9599,189.1254,188.8811,189.0545,22965.0
2016-05-27 14:30:00,239.94,240.1,239.74,239.99,29195.0,189.0545,189.1805,188.8969,189.0938,29195.0
2016-05-27 15:00:00,239.98,239.98,239.69,239.69,37031.0,189.086,189.086,188.8575,188.8575,37031.0
2016-05-27 15:30:00,239.72,240.14,239.7,240.07,95768.0,188.8811,189.212,188.8654,189.1569,95768.0
2016-05-31 09:30:00,239.74,240.61,238.49,238.86,131270.0,188.8969,189.5824,187.912,188.2035,131270.0
2016-05-31 10:00:00,238.88,239.24,238.54,238.73,51157.0,188.2193,188.5029,187.9514,188.1011,51157.0
2016-05-31 10:30:00,238.81,238.83,238.02,238.06,64189.0,188.1641,188.1799,187.5416,187.5732,64189.0
2016-05-31 11:00:00,238.03,238.11,237.34,237.53,62919.0,187.5495,187.6126,187.0059,187.1556,62919.0
2016-05-31 11:30:00,237.54,237.56,237.12,237.32,64571.0,187.1634,187.1792,186.8325,186.9901,64571.0
2016-05-31 12:00:00,237.35,237.35,237.05,237.11,50174.0,187.0137,187.0137,186.7774,186.8246,50174.0
2016-05-31 12:30:00,237.07,237.16,237.0,237.03,42881.0,186.7931,186.864,186.738,186.7616,42881.0
2016-05-31 13:00:00,237.03,237.18,237.01,237.11,53543.0,186.7616,186.8798,186.7458,186.8246,53543.0
2016-05-31 13:30:00,237.1,237.14,236.87,237.01,69354.0,186.8167,186.8483,186.6355,186.7458,69354.0
2016-05-31 14:00:00,237.0,237.01,236.26,236.5,92019.0,186.738,186.7458,186.1549,186.344,92019.0
2016-05-31 14:30:00,236.48,236.5,236.19,236.32,118650.0,186.3282,186.344,186.0997,186.2022,118650.0
2016-05-31 15:00:00,236.36,236.67,236.2,236.66,212355.0,186.2337,186.4779,186.1076,186.4701,212355.0
2016-05-31 15:30:00,236.68,237.03,236.15,236.29,466236.0,186.4858,186.7616,186.0682,186.1785,466236.0
2016-06-01 09:30:00,235.92,237.47,235.36,237.47,63835.0,185.887,187.1083,185.4458,187.1083,63835.0
2016-06-01 10:00:00,237.22,237.79,236.92,236.96,35673.0,186.9113,187.3604,186.6749,186.7064,35673.0
2016-06-01 10:30:00,236.86,237.49,236.86,237.49,51030.0,186.6276,187.124,186.6276,187.124,51030.0
2016-06-01 11:00:00,237.5,237.55,236.98,237.34,40909.0,187.1319,187.1713,186.7222,187.0059,40909.0
2016-06-01 11:30:00,237.3,237.42,236.95,237.21,44264.0,186.9743,187.0689,186.6986,186.9034,44264.0
2016-06-01 12:00:00,237.28,237.46,237.08,237.38,53165.0,186.9586,187.1004,186.801,187.0374,53165.0
2016-06-01 12:30:00,237.36,237.45,237.16,237.27,52711.0,187.0216,187.0925,186.864,186.9507,52711.0
2016-06-01 13:00:00,237.38,237.48,237.03,237.26,30386.0,187.0374,187.1162,186.7616,186.9428,30386.0
2016-06-01 13:30:00,237.27,237.42,237.16,237.37,36340.0,186.9507,187.0689,186.864,187.0295,36340.0
2016-06-01 14:00:00,237.36,237.83,237.23,237.66,43323.0,187.0216,187.3919,186.9192,187.258,43323.0
2016-06-01 14:30:00,237.69,237.92,237.43,237.9,44989.0,187.2816,187.4628,187.0768,187.4471,44989.0
2016-06-01 15:00:00,237.87,238.3,237.67,238.23,43465.0,187.4234,187.7623,187.2659,187.7071,43465.0
2016-06-01 15:30:00,238.26,238.58,238.07,238.08,121554.0,187.7307,187.9829,187.581,187.5889,121554.0
2016-06-02 09:30:00,238.13,238.25,237.15,237.66,96932.0,187.6283,187.7229,186.8561,187.258,96932.0
2016-06-02 10:00:00,237.65,237.99,237.29,237.73,49256.0,187.2501,187.518,186.9665,187.3131,49256.0
2016-06-02 10:30:00,237.83,237.9,237.19,237.33,36804.0,187.3919,187.4471,186.8877,186.998,36804.0
2016-06-02 11:00:00,237.38,237.5,237.01,237.09,63616.0,187.0374,187.1319,186.7458,186.8089,63616.0
2016-06-02 11:30:00,237.01,237.37,236.87,237.2,50258.0,186.7458,187.0295,186.6355,186.8955,50258.0
2016-06-02 12:00:00,237.22,237.24,236.79,236.95,30155.0,186.9113,186.9271,186.5725,186.6986,30155.0
2016-06-02 12:30:00,236.99,237.42,236.95,237.32,33366.0,186.7301,187.0689,186.6986,186.9901,33366.0
2016-06-02 13:00:00,237.28,237.65,237.27,237.57,29597.0,186.9586,187.2501,186.9507,187.1871,29597.0
2016-06-02 13:30:00,237.61,237.68,237.47,237.68,24622.0,187.2186,187.2737,187.1083,187.2737,24622.0
2016-06-02 14:00:00,237.67,238.06,237.66,237.88,23475.0,187.2659,187.5732,187.258,187.4313,23475.0
2016-06-02 14:30:00,237.84,237.97,237.36,237.61,85548.0,187.3998,187.5022,187.0216,187.2186,85548.0
2016-06-02 15:00:00,237.62,237.86,237.58,237.75,59805.0,187.2265,187.4156,187.195,187.3289,59805.0
2016-06-02 15:30:00,237.81,237.83,237.42,237.78,101713.0,187.3762,187.3919,187.0689,187.3525,101713.0
2016-06-03 09:30:00,237.58,237.8,236.23,236.93,52116.0,187.195,187.3683,186.1313,186.6828,52116.0
2016-06-03 10:00:00,236.8,237.35,236.8,237.07,80608.0,186.5804,187.0137,186.5804,186.7931,80608.0
2016-06-03 10:30:00,237.0,238.71,237.0,238.59,169685.0,186.738,188.0853,186.738,187.9908,169685.0
2016-06-03 11:00:00,238.53,238.99,238.38,238.96,90638.0,187.9435,188.3059,187.8253,188.2823,90638.0
2016-06-03 11:30:00,238.94,239.65,238.88,239.4,31051.0,188.2665,188.826,188.2193,188.629,31051.0
2016-06-03 12:00:00,239.33,239.34,238.72,238.97,32385.0,188.5738,188.5817,188.0932,188.2902,32385.0
2016-06-03 12:30:00,238.98,239.07,238.68,238.88,21117.0,188.298,188.369,188.0617,188.2193,21117.0
2016-06-03 13:00:00,238.85,239.0,238.7,238.72,62057.0,188.1956,188.3138,188.0774,188.0932,62057.0
2016-06-03 13:30:00,238.76,239.3,238.67,239.16,27553.0,188.1247,188.5502,188.0538,188.4399,27553.0
2016-06-03 14:00:00,239.16,239.22,238.98,239.17,27725.0,188.4399,188.4871,188.298,188.4478,27725.0
2016-06-03 14:30:00,239.13,239.59,239.13,239.14,37355.0,188.4162,188.7787,188.4162,188.4241,37355.0
2016-06-03 15:00:00,239.17,239.41,238.96,239.25,52696.0,188.4478,188.6369,188.2823,188.5108,52696.0
2016-06-03 15:30:00,239.24,239.34,238.92,238.97,350177.0,188.5029,188.5817,188.2508,188.2902,350177.0
2016-06-06 09:30:00,238.52,239.71,238.52,239.71,53708.0,187.9356,188.8732,187.9356,188.8732,53708.0
2016-06-06 10:00:00,239.63,239.85,239.12,239.31,64766.0,188.8102,188.9835,188.4084,188.5581,64766.0
2016-06-06 10:30:00,239.35,240.06,239.3,239.68,75211.0,188.5896,189.149,188.5502,188.8496,75211.0
2016-06-06 11:00:00,239.72,240.37,239.62,239.96,44072.0,188.8811,189.3933,188.8023,189.0702,44072.0
2016-06-06 11:30:00,239.89,240.1,239.62,239.64,31799.0,189.0151,189.1805,188.8023,188.8181,31799.0
2016-06-06 12:00:00,239.64,239.82,239.51,239.8,28078.0,188.8181,188.9599,188.7156,188.9441,28078.0
2016-06-06 12:30:00,239.75,240.03,239.07,239.55,39137.0,188.9047,189.1254,188.369,188.7472,39137.0
2016-06-06 13:00:00,239.51,239.96,239.29,239.63,35502.0,188.7156,189.0702,188.5423,188.8102,35502.0
2016-06-06 13:30:00,239.68,239.96,239.45,239.56,142869.0,188.8496,189.0702,188.6684,188.755,142869.0
2016-06-06 14:00:00,239.57,239.72,239.34,239.5,119890.0,188.7629,188.8811,188.5817,188.7078,119890.0
2016-06-06 14:30:00,239.47,239.93,239.38,239.77,53751.0,188.6841,189.0466,188.6132,188.9205,53751.0
2016-06-06 15:00:00,239.7,239.9,239.46,239.69,60129.0,188.8654,189.0229,188.6762,188.8575,60129.0
2016-06-06 15:30:00,239.69,239.83,239.35,239.47,113511.0,188.8575,188.9678,188.5896,188.6841,113511.0
2016-06-07 09:30:00,240.2,241.36,239.94,240.75,68125.0,189.2593,190.1733,189.0545,189.6927,68125.0
2016-06-07 10:00:00,240.77,240.96,240.19,240.41,42603.0,189.7084,189.8581,189.2514,189.4248,42603.0
2016-06-07 10:30:00,240.35,240.54,240.15,240.44,30419.0,189.3775,189.5272,189.2199,189.4484,30419.0
2016-06-07 11:00:00,240.45,240.56,240.22,240.36,31938.0,189.4563,189.543,189.2751,189.3854,31938.0
2016-06-07 11:30:00,240.4,240.56,240.12,240.3,43159.0,189.4169,189.543,189.1963,189.3381,43159.0
2016-06-07 12:00:00,240.31,240.55,240.15,240.41,29665.0,189.346,189.5351,189.2199,189.4248,29665.0
2016-06-07 12:30:00,240.42,240.52,240.26,240.33,23227.0,189.4327,189.5114,189.3066,189.3617,23227.0
2016-06-07 13:00:00,240.35,240.46,240.26,240.38,21476.0,189.3775,189.4642,189.3066,189.4011,21476.0
2016-06-07 13:30:00,240.38,240.52,240.0,240.06,28925.0,189.4011,189.5114,189.1017,189.149,28925.0
2016-06-07 14:00:00,240.08,240.32,239.99,240.07,36922.0,189.1648,189.3539,189.0938,189.1569,36922.0
2016-06-07 14:30:00,240.08,240.25,240.01,240.03,32106.0,189.1648,189.2987,189.1096,189.1254,32106.0
2016-06-07 15:00:00,240.02,240.24,239.9,239.94,40907.0,189.1175,189.2908,189.0229,189.0545,40907.0
2016-06-07 15:30:00,239.95,240.01,239.41,239.56,179164.0,189.0623,189.1096,188.6369,188.755,179164.0
2016-06-08 09:30:00,239.26,240.68,239.26,239.96,50074.0,188.5187,189.6375,188.5187,189.0702,50074.0
2016-06-08 10:00:00,239.9,240.15,239.23,239.47,42203.0,189.0229,189.2199,188.495,188.6841,42203.0
2016-06-08 10:30:00,239.48,240.06,239.32,239.89,108222.0,188.692,189.149,188.5659,189.0151,108222.0
2016-06-08 11:00:00,239.9,240.28,239.83,239.91,27344.0,189.0229,189.3223,188.9678,189.0308,27344.0
2016-06-08 11:30:00,239.95,240.54,239.87,240.54,52256.0,189.0623,189.5272,188.9993,189.5272,52256.0
2016-06-08 12:00:00,240.5,240.67,240.34,240.66,36124.0,189.4957,189.6296,189.3696,189.6218,36124.0
2016-06-08 12:30:00,240.61,240.75,240.05,240.2,36760.0,189.5824,189.6927,189.1411,189.2593,36760.0
2016-06-08 13:00:00,240.17,240.4,240.05,240.16,29016.0,189.2357,189.4169,189.1411,189.2278,29016.0
2016-06-08 13:30:00,240.18,240.22,239.97,240.2,30726.0,189.2436,189.2751,189.0781,189.2593,30726.0
2016-06-08 14:00:00,240.17,240.32,239.93,240.19,41222.0,189.2357,189.3539,189.0466,189.2514,41222.0
2016-06-08 14:30:00,240.27,240.54,240.23,240.4,36545.0,189.3145,189.5272,189.283,189.4169,36545.0
2016-06-08 15:00:00,240.41,240.54,240.16,240.18,49225.0,189.4248,189.5272,189.2278,189.2436,49225.0
2016-06-08 15:30:00,240.19,240.54,240.16,240.43,116115.0,189.2514,189.5272,189.2278,189.4405,116115.0
2016-06-09 09:30:00,240.05,240.87,240.05,240.77,99773.0,189.1411,189.7872,189.1411,189.7084,99773.0
2016-06-09 10:00:00,240.66,240.7,240.0,240.39,69985.0,189.6218,189.6533,189.1017,189.409,69985.0
2016-06-09 10:30:00,240.37,240.5,240.12,240.14,38144.0,189.3933,189.4957,189.1963,189.212,38144.0
2016-06-09 11:00:00,240.14,240.51,240.08,240.15,41944.0,189.212,189.5036,189.1648,189.2199,41944.0
2016-06-09 11:30:00,240.13,240.4,240.09,240.4,28765.0,189.2042,189.4169,189.1726,189.4169,28765.0
2016-06-09 12:00:00,240.38,240.53,240.21,240.48,42085.0,189.4011,189.5193,189.2672,189.4799,42085.0
2016-06-09 12:30:00,240.52,240.6,240.39,240.45,33014.0,189.5114,189.5745,189.409,189.4563,33014.0
2016-06-09 13:00:00,240.53,240.71,240.32,240.67,33240.0,189.5193,189.6612,189.3539,189.6296,33240.0
2016-06-09 13:30:00,240.68,240.77,240.45,240.59,27977.0,189.6375,189.7084,189.4563,189.5666,27977.0
2016-06-09 14:00:00,240.62,240.79,240.43,240.54,34408.0,189.5902,189.7242,189.4405,189.5272,34408.0
2016-06-09 14:30:00,240.57,240.6,240.34,240.59,36745.0,189.5508,189.5745,189.3696,189.5666,36745.0
2016-06-09 15:00:00,240.55,240.7,240.4,240.55,48858.0,189.5351,189.6533,189.4169,189.5351,48858.0
2016-06-09 15:30:00,240.56,240.82,240.47,240.77,152207.0,189.543,189.7478,189.4721,189.7084,152207.0
2016-06-10 09:30:00,240.01,240.76,239.74,240.3,67709.0,189.1096,189.7005,188.8969,189.3381,67709.0
2016-06-10 10:00:00,240.31,241.49,240.26,241.19,42422.0,189.346,190.2757,189.3066,190.0394,42422.0
2016-06-10 10:30:00,241.15,241.7,240.97,241.14,45747.0,190.0078,190.4412,189.866,190.0,45747.0
2016-06-10 11:00:00,241.06,241.36,240.95,241.09,30856.0,189.9369,190.1733,189.8503,189.9606,30856.0
2016-06-10 11:30:00,241.11,241.25,240.81,241.16,19616.0,189.9763,190.0866,189.7399,190.0157,19616.0
2016-06-10 12:00:00,241.14,241.17,240.5,240.64,38218.0,190.0,190.0236,189.4957,189.606,38218.0
2016-06-10 12:30:00,240.64,241.08,240.43,240.92,24661.0,189.606,189.9527,189.4405,189.8266,24661.0
2016-06-10 13:00:00,240.99,241.19,240.89,241.13,19512.0,189.8818,190.0394,189.803,189.9921,19512.0
2016-06-10 13:30:00,241.14,241.14,240.33,240.39,41859.0,190.0,190.0,189.3617,189.409,41859.0
2016-06-10 14:00:00,240.42,240.42,240.07,240.39,36236.0,189.4327,189.4327,189.1569,189.409,36236.0
2016-06-10 14:30:00,240.41,240.58,240.27,240.58,24311.0,189.4248,189.5587,189.3145,189.5587,24311.0
2016-06-10 15:00:00,240.56,240.75,240.21,240.66,32653.0,189.543,189.6927,189.2672,189.6218,32653.0
2016-06-10 15:30:00,240.7,240.96,240.3,240.58,102563.0,189.6533,189.8581,189.3381,189.5587,102563.0
2016-06-13 09:30:00,240.01,240.52,239.37,239.97,115169.0,189.1096,189.5114,188.6053,189.0781,115169.0
2016-06-13 10:00:00,239.95,240.19,239.55,240.11,43223.0,189.0623,189.2514,188.7472,189.1884,43223.0
2016-06-13 10:30:00,240.1,240.66,240.1,240.66,46262.0,189.1805,189.6218,189.1805,189.6218,46262.0
2016-06-13 11:00:00,240.66,240.7,239.97,240.05,35875.0,189.6218,189.6533,189.0781,189.1411,35875.0
2016-06-13 11:30:00,240.1,240.18,239.63,239.84,29876.0,189.1805,189.2436,188.8102,188.9757,29876.0
2016-06-13 12:00:00,239.81,240.01,239.51,239.96,21376.0,188.952,189.1096,188.7156,189.0702,21376.0
2016-06-13 12:30:00,240.03,240.27,239.7,240.15,17612.0,189.1254,189.3145,188.8654,189.2199,17612.0
2016-06-13 13:00:00,240.26,240.28,239.69,240.08,21763.0,189.3066,189.3223,188.8575,189.1648,21763.0
2016-06-13 13:30:00,239.98,240.1,239.14,239.47,34296.0,189.086,189.1805,188.4241,188.6841,34296.0
2016-06-13 14:00:00,239.39,239.87,238.83,238.89,47329.0,188.6211,188.9993,188.1799,188.2271,47329.0
2016-06-13 14:30:00,238.91,239.28,238.77,238.81,54018.0,188.2429,188.5344,188.1326,188.1641,54018.0
2016-06-13 15:00:00,238.83,238.93,238.31,238.53,123112.0,188.1799,188.2586,187.7701,187.9435,123112.0
2016-06-13 15:30:00,238.53,238.64,237.91,237.96,168602.0,187.9435,188.0302,187.455,187.4944,168602.0
2016-06-14 09:30:00,237.78,238.91,237.25,238.75,52152.0,187.3525,188.2429,186.9349,188.1168,52152.0
2016-06-14 10:00:00,238.86,239.01,238.22,238.52,33837.0,188.2035,188.3217,187.6992,187.9356,33837.0
2016-06-14 10:30:00,238.51,239.03,238.48,238.57,102577.0,187.9277,188.3374,187.9041,187.975,102577.0
2016-06-14 11:00:00,238.46,239.05,238.38,238.65,69317.0,187.8883,188.3532,187.8253,188.038,69317.0
2016-06-14 11:30:00,238.6,239.0,238.41,238.96,46486.0,187.9986,188.3138,187.8489,188.2823,46486.0
2016-06-14 12:00:00,238.9,239.92,238.74,239.85,66120.0,188.235,189.0387,188.1089,188.9835,66120.0
2016-06-14 12:30:00,239.79,239.85,239.03,239.15,63673.0,188.9363,188.9835,188.3374,188.432,63673.0
2016-06-14 13:00:00,239.17,239.65,239.15,239.42,23198.0,188.4478,188.826,188.432,188.6447,23198.0
2016-06-14 13:30:00,239.38,239.76,239.22,239.39,30314.0,188.6132,188.9126,188.4871,188.6211,30314.0
2016-06-14 14:00:00,239.37,239.95,239.24,239.83,63433.0,188.6053,189.0623,188.5029,188.9678,63433.0
2016-06-14 14:30:00,239.86,239.92,239.16,239.4,81567.0,188.9914,189.0387,188.4399,188.629,81567.0
2016-06-14 15:00:00,239.4,240.11,239.1,240.1,60365.0,188.629,189.1884,188.3926,189.1805,60365.0
2016-06-14 15:30:00,240.12,240.12,239.32,239.56,258505.0,189.1963,189.1963,188.5659,188.755,258505.0
2016-06-15 09:30:00,240.11,240.59,239.32,240.21,52851.0,189.1884,189.5666,188.5659,189.2672,52851.0
2016-06-15 10:00:00,240.21,240.21,239.73,240.0,26478.0,189.2672,189.2672,188.889,189.1017,26478.0
2016-06-15 10:30:00,240.0,240.1,239.63,239.73,32863.0,189.1017,189.1805,188.8102,188.889,32863.0
2016-06-15 11:00:00,239.73,240.09,239.4,239.61,34048.0,188.889,189.1726,188.629,188.7944,34048.0
2016-06-15 11:30:00,239.58,239.71,239.26,239.51,27655.0,188.7708,188.8732,188.5187,188.7156,27655.0
2016-06-15 12:00:00,239.46,239.67,239.31,239.39,19550.0,188.6762,188.8417,188.5581,188.6211,19550.0
2016-06-15 12:30:00,239.47,239.52,239.23,239.31,20410.0,188.6841,188.7235,188.495,188.5581,20410.0
2016-06-15 13:00:00,239.36,239.71,239.33,239.66,24414.0,188.5975,188.8732,188.5738,188.8338,24414.0
2016-06-15 13:30:00,239.71,239.99,239.41,239.89,23602.0,188.8732,189.0938,188.6369,189.0151,23602.0
2016-06-15 14:00:00,239.94,240.45,239.87,240.07,50462.0,189.0545,189.4563,188.9993,189.1569,50462.0
2016-06-15 14:30:00,239.93,240.24,239.75,240.1,64931.0,189.0466,189.2908,188.9047,189.1805,64931.0
2016-06-15 15:00:00,240.06,240.3,239.89,240.14,58951.0,189.149,189.3381,189.0151,189.212,58951.0
2016-06-15 15:30:00,240.13,240.26,239.36,239.63,112088.0,189.2042,189.3066,188.5975,188.8102,112088.0
2016-06-16 09:30:00,239.05,239.51,238.49,238.68,38341.0,188.3532,188.7156,187.912,188.0617,38341.0
2016-06-16 10:00:00,238.66,238.9,238.17,238.85,27488.0,188.0459,188.235,187.6598,188.1956,27488.0
2016-06-16 10:30:00,238.77,239.09,238.65,238.93,33471.0,188.1326,188.3847,188.038,188.2586,33471.0
2016-06-16 11:00:00,238.89,239.0,238.44,239.0,92081.0,188.2271,188.3138,187.8726,188.3138,92081.0
2016-06-16 11:30:00,238.99,239.11,238.09,238.58,73617.0,188.3059,188.4005,187.5968,187.9829,73617.0
2016-06-16 12:00:00,238.55,239.17,238.35,239.05,29533.0,187.9592,188.4478,187.8017,188.3532,29533.0
2016-06-16 12:30:00,239.01,239.68,238.8,239.09,86277.0,188.3217,188.8496,188.1562,188.3847,86277.0
2016-06-16 13:00:00,239.19,239.45,238.57,238.57,52108.0,188.4635,188.6684,187.975,187.975,52108.0
2016-06-16 13:30:00,238.56,239.16,238.56,238.73,47312.0,187.9671,188.4399,187.9671,188.1011,47312.0
2016-06-16 14:00:00,238.78,239.61,238.76,239.41,53034.0,188.1405,188.7944,188.1247,188.6369,53034.0
2016-06-16 14:30:00,239.46,239.73,239.31,239.61,66218.0,188.6762,188.889,188.5581,188.7944,66218.0
2016-06-16 15:00:00,239.64,240.12,239.59,240.01,91165.0,188.8181,189.1963,188.7787,189.1096,91165.0
2016-06-16 15:30:00,240.04,240.45,239.75,239.96,209589.0,189.1332,189.4563,188.9047,189.0702,209589.0
2016-06-17 09:30:00,240.22,240.22,238.05,238.26,197456.0,189.2751,189.2751,187.5653,187.7307,197456.0
2016-06-17 10:00:00,238.16,238.35,237.67,237.71,40671.0,187.6519,187.8017,187.2659,187.2974,40671.0
2016-06-17 10:30:00,237.68,237.73,236.89,237.01,42357.0,187.2737,187.3131,186.6513,186.7458,42357.0
2016-06-17 11:00:00,237.01,237.15,236.66,236.93,30745.0,186.7458,186.8561,186.4701,186.6828,30745.0
2016-06-17 11:30:00,236.74,237.49,236.74,237.48,32596.0,186.5331,187.124,186.5331,187.1162,32596.0
2016-06-17 12:00:00,237.58,238.22,237.52,237.9,40376.0,187.195,187.6992,187.1477,187.4471,40376.0
2016-06-17 12:30:00,237.85,238.0,237.72,237.96,22078.0,187.4077,187.5259,187.3053,187.4944,22078.0
2016-06-17 13:00:00,237.95,238.36,237.77,238.03,29311.0,187.4865,187.8095,187.3447,187.5495,29311.0
2016-06-17 13:30:00,238.06,238.34,237.95,238.19,23005.0,187.5732,187.7938,187.4865,187.6756,23005.0
2016-06-17 14:00:00,238.14,238.28,237.82,237.96,30943.0,187.6362,187.7465,187.3841,187.4944,30943.0
2016-06-17 14:30:00,238.04,238.28,237.95,238.28,84317.0,187.5574,187.7465,187.4865,187.7465,84317.0
2016-06-17 15:00:00,238.29,238.36,237.81,237.91,53827.0,187.7544,187.8095,187.3762,187.455,53827.0
2016-06-17 15:30:00,237.88,238.07,237.58,237.69,213267.0,187.4313,187.581,187.195,187.2816,213267.0
2016-06-20 09:30:00,239.2,239.8,238.9,239.27,118816.0,188.4714,188.9441,188.235,188.5265,118816.0
2016-06-20 10:00:00,239.31,239.56,238.58,238.98,50854.0,188.5581,188.755,187.9829,188.298,50854.0
2016-06-20 10:30:00,238.96,239.0,237.86,238.29,54932.0,188.2823,188.3138,187.4156,187.7544,54932.0
2016-06-20 11:00:00,238.23,238.81,238.18,238.73,46534.0,187.7071,188.1641,187.6677,188.1011,46534.0
2016-06-20 11:30:00,238.73,238.8,238.31,238.53,41460.0,188.1011,188.1562,187.7701,187.9435,41460.0
2016-06-20 12:00:00,238.52,238.52,238.17,238.4,30310.0,187.9356,187.9356,187.6598,187.841,30310.0
2016-06-20 12:30:00,238.39,238.94,238.33,238.93,39456.0,187.8332,188.2665,187.7859,188.2586,39456.0
2016-06-20 13:00:00,238.9,239.07,238.78,238.91,48406.0,188.235,188.369,188.1405,188.2429,48406.0
2016-06-20 13:30:00,238.9,239.33,238.9,239.28,26338.0,188.235,188.5738,188.235,188.5344,26338.0
2016-06-20 14:00:00,239.23,239.37,239.01,239.18,35335.0,188.495,188.6053,188.3217,188.4556,35335.0
2016-06-20 14:30:00,239.12,239.58,239.11,239.46,50638.0,188.4084,188.7708,188.4005,188.6762,50638.0
2016-06-20 15:00:00,239.45,239.55,238.92,239.03,78214.0,188.6684,188.7472,188.2508,188.3374,78214.0
2016-06-20 15:30:00,238.99,239.3,238.68,238.68,152894.0,188.3059,188.5502,188.0617,188.0617,152894.0
2016-06-21 09:30:00,239.49,239.85,238.75,239.07,56780.0,188.6999,188.9835,188.1168,188.369,56780.0
2016-06-21 10:00:00,239.07,239.38,238.78,238.96,62857.0,188.369,188.6132,188.1405,188.2823,62857.0
2016-06-21 10:30:00,238.93,238.96,238.43,238.58,32477.0,188.2586,188.2823,187.8647,187.9829,32477.0
2016-06-21 11:00:00,238.62,239.02,238.31,238.47,39053.0,188.0144,188.3296,187.7701,187.8962,39053.0
2016-06-21 11:30:00,238.42,238.82,238.37,238.73,23482.0,187.8568,188.172,187.8174,188.1011,23482.0
2016-06-21 12:00:00,238.79,239.14,238.72,239.0,31386.0,188.1483,188.4241,188.0932,188.3138,31386.0
2016-06-21 12:30:00,239.0,239.17,238.93,239.01,50633.0,188.3138,188.4478,188.2586,188.3217,50633.0
2016-06-21 13:00:00,239.0,239.1,238.85,238.97,26350.0,188.3138,188.3926,188.1956,188.2902,26350.0
2016-06-21 13:30:00,238.96,239.1,238.92,238.98,28302.0,188.2823,188.3926,188.2508,188.298,28302.0
2016-06-21 14:00:00,238.98,239.39,238.97,239.25,45555.0,188.298,188.6211,188.2902,188.5108,45555.0
2016-06-21 14:30:00,239.25,239.56,239.08,239.1,40947.0,188.5108,188.755,188.3768,188.3926,40947.0
2016-06-21 15:00:00,239.03,239.2,238.8,239.2,66774.0,188.3374,188.4714,188.1562,188.4714,66774.0
2016-06-21 15:30:00,239.19,239.28,238.52,238.62,127144.0,188.4635,188.5344,187.9356,188.0144,127144.0
2016-06-22 09:30:00,238.95,239.19,238.49,238.66,50399.0,188.2744,188.4635,187.912,188.0459,50399.0
2016-06-22 10:00:00,238.65,239.23,238.41,239.05,67160.0,188.038,188.495,187.8489,188.3532,67160.0
2016-06-22 10:30:00,239.0,239.27,238.71,238.71,56645.0,188.3138,188.5265,188.0853,188.0853,56645.0
2016-06-22 11:00:00,238.74,239.0,238.62,239.0,35946.0,188.1089,188.3138,188.0144,188.3138,35946.0
2016-06-22 11:30:00,238.93,238.93,238.53,238.71,21597.0,188.2586,188.2586,187.9435,188.0853,21597.0
2016-06-22 12:00:00,238.68,238.81,238.16,238.44,47350.0,188.0617,188.1641,187.6519,187.8726,47350.0
2016-06-22 12:30:00,238.4,238.81,238.39,238.81,28521.0,187.841,188.1641,187.8332,188.1641,28521.0
2016-06-22 13:00:00,238.78,238.84,238.21,238.4,34688.0,188.1405,188.1877,187.6913,187.841,34688.0
2016-06-22 13:30:00,238.37,238.85,238.29,238.62,29468.0,187.8174,188.1956,187.7544,188.0144,29468.0
2016-06-22 14:00:00,238.66,238.82,238.55,238.76,33462.0,188.0459,188.172,187.9592,188.1247,33462.0
2016-06-22 14:30:00,238.74,238.88,238.5,238.69,44769.0,188.1089,188.2193,187.9198,188.0695,44769.0
2016-06-22 15:00:00,238.66,239.06,238.62,238.62,55380.0,188.0459,188.3611,188.0144,188.0144,55380.0
2016-06-22 15:30:00,238.61,238.73,238.04,238.22,159704.0,188.0065,188.1011,187.5574,187.6992,159704.0
2016-06-23 09:30:00,239.79,239.79,238.6,238.84,49810.0,188.9363,188.9363,187.9986,188.1877,49810.0
2016-06-23 10:00:00,238.81,238.9,238.18,238.21,28501.0,188.1641,188.235,187.6677,187.6913,28501.0
2016-06-23 10:30:00,238.33,238.95,238.23,238.78,31599.0,187.7859,188.2744,187.7071,188.1405,31599.0
2016-06-23 11:00:00,238.75,239.6,238.75,239.59,50359.0,188.1168,188.7866,188.1168,188.7787,50359.0
2016-06-23 11:30:00,239.59,239.78,239.52,239.74,30251.0,188.7787,188.9284,188.7235,188.8969,30251.0
2016-06-23 12:00:00,239.71,239.74,239.18,239.2,24854.0,188.8732,188.8969,188.4556,188.4714,24854.0
2016-06-23 12:30:00,239.1,239.28,238.82,238.98,25890.0,188.3926,188.5344,188.172,188.298,25890.0
2016-06-23 13:00:00,239.03,239.12,238.79,238.93,23001.0,188.3374,188.4084,188.1483,188.2586,23001.0
2016-06-23 13:30:00,238.93,238.99,238.51,238.76,35788.0,188.2586,188.3059,187.9277,188.1247,35788.0
2016-06-23 14:00:00,238.76,239.19,238.7,239.11,29533.0,188.1247,188.4635,188.0774,188.4005,29533.0
2016-06-23 14:30:00,239.09,239.28,238.92,239.15,22397.0,188.3847,188.5344,188.2508,188.432,22397.0
2016-06-23 15:00:00,239.16,239.4,239.11,239.2,34052.0,188.4399,188.629,188.4005,188.4714,34052.0
2016-06-23 15:30:00,239.25,239.97,239.16,239.97,104284.0,188.5108,189.0781,188.4399,189.0781,104284.0
2016-06-24 09:30:00,234.85,239.4,234.75,239.07,164330.0,185.0439,188.629,184.9651,188.369,164330.0
2016-06-24 10:00:00,239.21,242.52,239.15,242.26,285124.0,188.4793,191.0873,188.432,190.8824,285124.0
2016-06-24 10:30:00,242.31,242.87,241.86,242.29,175787.0,190.9218,191.3631,190.5673,190.9061,175787.0
2016-06-24 11:00:00,242.35,242.49,241.57,242.2,177224.0,190.9533,191.0637,190.3388,190.8352,177224.0
2016-06-24 11:30:00,242.25,242.49,241.48,241.58,151956.0,190.8746,191.0637,190.2679,190.3466,151956.0
2016-06-24 12:00:00,241.56,241.78,240.26,240.86,117269.0,190.3309,190.5042,189.3066,189.7793,117269.0
2016-06-24 12:30:00,240.9,241.07,240.02,240.24,81440.0,189.8109,189.9448,189.1175,189.2908,81440.0
2016-06-24 13:00:00,240.23,240.97,240.22,240.55,92741.0,189.283,189.866,189.2751,189.5351,92741.0
2016-06-24 13:30:00,240.66,240.92,240.42,240.54,81916.0,189.6218,189.8266,189.4327,189.5272,81916.0
2016-06-24 14:00:00,240.65,241.01,240.03,240.17,80233.0,189.6139,189.8975,189.1254,189.2357,80233.0
2016-06-24 14:30:00,240.08,241.58,239.75,240.96,106096.0,189.1648,190.3466,188.9047,189.8581,106096.0
2016-06-24 15:00:00,240.9,241.32,239.61,239.95,134822.0,189.8109,190.1418,188.7944,189.0623,134822.0
2016-06-24 15:30:00,239.88,241.15,239.71,239.9,319990.0,189.0072,190.0078,188.8732,189.0229,319990.0
2016-06-27 09:30:00,238.78,239.21,236.07,237.99,171668.0,188.1405,188.4793,186.0052,187.518,171668.0
2016-06-27 10:00:00,238.06,238.33,237.37,238.1,80222.0,187.5732,187.7859,187.0295,187.6047,80222.0
2016-06-27 10:30:00,238.06,238.84,237.81,237.99,119019.0,187.5732,188.1877,187.3762,187.518,119019.0
2016-06-27 11:00:00,237.99,239.28,237.54,239.28,85341.0,187.518,188.5344,187.1634,188.5344,85341.0
2016-06-27 11:30:00,239.31,239.97,239.19,239.59,91050.0,188.5581,189.0781,188.4635,188.7787,91050.0
2016-06-27 12:00:00,239.64,239.94,239.51,239.57,54302.0,188.8181,189.0545,188.7156,188.7629,54302.0
2016-06-27 12:30:00,239.61,239.65,238.2,238.38,53962.0,188.7944,188.826,187.6835,187.8253,53962.0
2016-06-27 13:00:00,238.36,239.13,238.28,238.93,74433.0,187.8095,188.4162,187.7465,188.2586,74433.0
2016-06-27 13:30:00,238.93,239.24,238.57,238.97,74245.0,188.2586,188.5029,187.975,188.2902,74245.0
2016-06-27 14:00:00,238.97,239.2,238.56,239.04,88113.0,188.2902,188.4714,187.9671,188.3453,88113.0
2016-06-27 14:30:00,238.98,239.29,238.47,238.8,98267.0,188.298,188.5423,187.8962,188.1562,98267.0
2016-06-27 15:00:00,238.85,239.24,238.42,239.03,104062.0,188.1956,188.5029,187.8568,188.3374,104062.0
2016-06-27 15:30:00,238.91,239.87,238.82,239.35,242297.0,188.2429,188.9993,188.172,188.5896,242297.0
2016-06-28 09:30:00,240.11,240.17,238.04,238.31,130661.0,189.1884,189.2357,187.5574,187.7701,130661.0
2016-06-28 10:00:00,238.41,238.68,237.65,238.13,145143.0,187.8489,188.0617,187.2501,187.6283,145143.0
2016-06-28 10:30:00,238.15,239.22,238.15,238.65,166358.0,187.6441,188.4871,187.6441,188.038,166358.0
2016-06-28 11:00:00,238.69,239.35,238.23,239.05,75577.0,188.0695,188.5896,187.7071,188.3532,75577.0
2016-06-28 11:30:00,239.14,239.77,238.96,239.69,71162.0,188.4241,188.9205,188.2823,188.8575,71162.0
2016-06-28 12:00:00,239.67,240.08,239.48,239.66,50486.0,188.8417,189.1648,188.692,188.8338,50486.0
2016-06-28 12:30:00,239.59,240.49,239.59,240.42,100026.0,188.7787,189.4878,188.7787,189.4327,100026.0
2016-06-28 13:00:00,240.43,240.5,239.95,240.17,77494.0,189.4405,189.4957,189.0623,189.2357,77494.0
2016-06-28 13:30:00,240.12,240.48,239.8,240.19,59152.0,189.1963,189.4799,188.9441,189.2514,59152.0
2016-06-28 14:00:00,240.24,240.31,239.8,240.06,90570.0,189.2908,189.346,188.9441,189.149,90570.0
2016-06-28 14:30:00,240.04,240.4,239.94,240.3,161307.0,189.1332,189.4169,189.0545,189.3381,161307.0
2016-06-28 15:00:00,240.35,240.37,239.8,240.0,104685.0,189.3775,189.3933,188.9441,189.1017,104685.0
2016-06-28 15:30:00,240.03,240.96,239.92,240.87,244950.0,189.1254,189.8581,189.0387,189.7872,244950.0
2016-06-29 09:30:00,242.0,242.9,241.66,241.9,129682.0,190.6776,191.3867,190.4097,190.5988,129682.0
2016-06-29 10:00:00,241.99,242.96,241.7,242.88,78018.0,190.6697,191.434,190.4412,191.3709,78018.0
2016-06-29 10:30:00,242.91,243.03,242.5,242.51,72571.0,191.3946,191.4891,191.0715,191.0794,72571.0
2016-06-29 11:00:00,242.51,242.91,242.42,242.54,40092.0,191.0794,191.3946,191.0085,191.1031,40092.0
2016-06-29 11:30:00,242.65,243.36,242.56,243.36,57530.0,191.1897,191.7492,191.1188,191.7492,57530.0
2016-06-29 12:00:00,243.37,244.11,243.33,244.05,59136.0,191.757,192.3401,191.7255,192.2928,59136.0
2016-06-29 12:30:00,244.05,244.14,243.75,244.11,48953.0,192.2928,192.3637,192.0564,192.3401,48953.0
2016-06-29 13:00:00,244.1,244.1,243.53,243.58,48049.0,192.3322,192.3322,191.8831,191.9225,48049.0
2016-06-29 13:30:00,243.53,243.69,243.34,243.38,53247.0,191.8831,192.0092,191.7334,191.7649,53247.0
2016-06-29 14:00:00,243.38,244.17,243.3,243.89,69549.0,191.7649,192.3874,191.7019,192.1668,69549.0
2016-06-29 14:30:00,243.95,244.12,243.77,244.07,24881.0,192.214,192.348,192.0722,192.3086,24881.0
2016-06-29 15:00:00,244.06,244.69,244.03,244.55,65388.0,192.3007,192.7971,192.2771,192.6868,65388.0
2016-06-29 15:30:00,244.55,244.6,243.84,244.08,105001.0,192.6868,192.7262,192.1274,192.3165,105001.0
2016-06-30 09:30:00,244.78,245.8,244.67,245.61,102489.0,192.868,193.6717,192.7813,193.522,102489.0
2016-06-30 10:00:00,245.56,246.94,245.55,246.92,81602.0,193.4826,194.5699,193.4747,194.5542,81602.0
2016-06-30 10:30:00,246.88,248.3,246.87,247.55,96727.0,194.5226,195.6415,194.5148,195.0506,96727.0
2016-06-30 11:00:00,247.55,247.77,247.11,247.77,92399.0,195.0506,195.2239,194.7039,195.2239,92399.0
2016-06-30 11:30:00,247.74,248.03,247.23,247.71,76008.0,195.2003,195.4288,194.7984,195.1766,76008.0
2016-06-30 12:00:00,247.68,248.7,247.59,248.46,79779.0,195.153,195.9567,195.0821,195.7676,79779.0
2016-06-30 12:30:00,248.46,248.48,247.84,248.24,102071.0,195.7676,195.7833,195.2791,195.5942,102071.0
2016-06-30 13:00:00,248.24,248.43,247.79,247.93,77822.0,195.5942,195.7439,195.2397,195.35,77822.0
2016-06-30 13:30:00,247.97,247.99,247.33,247.9,69780.0,195.3815,195.3972,194.8772,195.3263,69780.0
2016-06-30 14:00:00,247.9,248.42,247.9,248.06,93882.0,195.3263,195.736,195.3263,195.4524,93882.0
2016-06-30 14:30:00,248.11,248.68,247.81,248.65,88511.0,195.4918,195.9409,195.2554,195.9173,88511.0
2016-06-30 15:00:00,248.68,248.72,248.04,248.6,106939.0,195.9409,195.9724,195.4366,195.8779,106939.0
2016-06-30 15:30:00,248.59,248.64,247.72,248.29,238839.0,195.87,195.9094,195.1845,195.6336,238839.0
2016-07-01 09:30:00,248.24,249.85,248.24,249.48,123621.0,195.5942,196.8628,195.5942,196.5712,123621.0
2016-07-01 10:00:00,249.53,249.71,248.29,248.38,87007.0,196.6106,196.7525,195.6336,195.7045,87007.0
2016-07-01 10:30:00,248.39,249.04,248.36,248.8,68070.0,195.7124,196.2246,195.6888,196.0355,68070.0
2016-07-01 11:00:00,248.78,249.49,248.73,249.49,63263.0,196.0197,196.5791,195.9803,196.5791,63263.0
2016-07-01 11:30:00,249.42,249.55,249.17,249.37,64224.0,196.524,196.6264,196.327,196.4846,64224.0
2016-07-01 12:00:00,249.32,249.46,248.64,248.69,59234.0,196.4452,196.5555,195.9094,195.9488,59234.0
2016-07-01 12:30:00,248.66,249.67,248.61,249.6,50585.0,195.9251,196.721,195.8858,196.6658,50585.0
2016-07-01 13:00:00,249.6,249.93,249.13,249.18,58109.0,196.6658,196.9258,196.2955,196.3349,58109.0
2016-07-01 13:30:00,249.18,249.53,248.96,249.25,72898.0,196.3349,196.6106,196.1615,196.39,72898.0
2016-07-01 14:00:00,249.28,249.69,249.21,249.51,57833.0,196.4137,196.7367,196.3585,196.5949,57833.0
2016-07-01 14:30:00,249.52,249.89,249.15,249.23,49430.0,196.6028,196.8943,196.3112,196.3743,49430.0
2016-07-01 15:00:00,249.25,249.67,249.14,249.46,62928.0,196.39,196.721,196.3034,196.5555,62928.0
2016-07-01 15:30:00,249.45,249.58,248.91,249.22,170838.0,196.5476,196.65,196.1221,196.3664,170838.0
2016-07-05 09:30:00,248.8,249.9,248.42,249.57,117227.0,196.0355,196.9022,195.736,196.6422,117227.0
2016-07-05 10:00:00,249.52,250.0,249.32,249.87,135254.0,196.6028,196.981,196.4452,196.8785,135254.0
2016-07-05 10:30:00,249.86,250.38,249.78,250.09,137954.0,196.8707,197.2804,196.8076,197.0519,137954.0
2016-07-05 11:00:00,250.06,250.37,249.84,250.0,63533.0,197.0282,197.2725,196.8549,196.981,63533.0
2016-07-05 11:30:00,250.02,250.25,249.69,249.76,48710.0,196.9967,197.1779,196.7367,196.7919,48710.0
2016-07-05 12:00:00,249.72,249.88,249.22,249.26,47552.0,196.7603,196.8864,196.3664,196.3979,47552.0
2016-07-05 12:30:00,249.22,249.47,249.0,249.45,33521.0,196.3664,196.5634,196.193,196.5476,33521.0
2016-07-05 13:00:00,249.38,249.43,249.09,249.3,25900.0,196.4925,196.5318,196.264,196.4294,25900.0
2016-07-05 13:30:00,249.33,249.33,248.84,248.98,30925.0,196.4531,196.4531,196.067,196.1773,30925.0
2016-07-05 14:00:00,248.98,249.44,248.96,249.2,34977.0,196.1773,196.5397,196.1615,196.3506,34977.0
2016-07-05 14:30:00,249.2,249.31,248.87,249.31,41404.0,196.3506,196.4373,196.0906,196.4373,41404.0
2016-07-05 15:00:00,249.29,249.95,249.23,249.49,90484.0,196.4215,196.9416,196.3743,196.5791,90484.0
2016-07-05 15:30:00,249.51,249.88,249.4,249.42,142723.0,196.5949,196.8864,196.5082,196.524,142723.0
2016-07-06 09:30:00,250.95,251.32,248.97,249.42,183291.0,197.7295,198.021,196.1694,196.524,183291.0
2016-07-06 10:00:00,249.5,249.69,248.1,248.18,110543.0,196.587,196.7367,195.4839,195.5469,110543.0
2016-07-06 10:30:00,248.1,248.94,247.88,248.92,57656.0,195.4839,196.1458,195.3106,196.13,57656.0
2016-07-06 11:00:00,248.98,249.35,248.39,248.46,75146.0,196.1773,196.4688,195.7124,195.7676,75146.0
2016-07-06 11:30:00,248.46,249.44,248.37,248.99,59272.0,195.7676,196.5397,195.6967,196.1852,59272.0
2016-07-06 12:00:00,248.96,249.07,248.14,248.73,61869.0,196.1615,196.2482,195.5154,195.9803,61869.0
2016-07-06 12:30:00,248.8,249.34,248.76,249.25,33836.0,196.0355,196.4609,196.0039,196.39,33836.0
2016-07-06 13:00:00,249.22,249.56,249.05,249.52,29010.0,196.3664,196.6343,196.2324,196.6028,29010.0
2016-07-06 13:30:00,249.52,249.68,249.23,249.51,40648.0,196.6028,196.7288,196.3743,196.5949,40648.0
2016-07-06 14:00:00,249.51,249.84,249.01,249.26,54359.0,196.5949,196.8549,196.2009,196.3979,54359.0
2016-07-06 14:30:00,249.32,249.79,249.26,249.66,63222.0,196.4452,196.8155,196.3979,196.7131,63222.0
2016-07-06 15:00:00,249.64,249.88,249.13,249.44,96322.0,196.6973,196.8864,196.2955,196.5397,96322.0
2016-07-06 15:30:00,249.5,250.16,249.38,250.05,137811.0,196.587,197.107,196.4925,197.0204,137811.0
2016-07-07 09:30:00,250.23,251.22,249.53,249.55,70868.0,197.1622,197.9422,196.6106,196.6264,70868.0
2016-07-07 10:00:00,249.53,250.14,248.95,249.62,57300.0,196.6106,197.0913,196.1536,196.6816,57300.0
2016-07-07 10:30:00,249.63,250.2,249.32,250.15,46585.0,196.6894,197.1386,196.4452,197.0992,46585.0
2016-07-07 11:00:00,250.15,250.37,249.31,249.88,44691.0,197.0992,197.2725,196.4373,196.8864,44691.0
2016-07-07 11:30:00,249.91,250.0,249.6,249.61,31932.0,196.9101,196.981,196.6658,196.6737,31932.0
2016-07-07 12:00:00,249.57,250.16,249.45,250.13,25889.0,196.6422,197.107,196.5476,197.0834,25889.0
2016-07-07 12:30:00,250.09,250.09,249.39,249.51,17672.0,197.0519,197.0519,196.5003,196.5949,17672.0
2016-07-07 13:00:00,249.53,249.72,249.25,249.27,31627.0,196.6106,196.7603,196.39,196.4058,31627.0
2016-07-07 13:30:00,249.27,249.67,249.24,249.58,28242.0,196.4058,196.721,196.3821,196.65,28242.0
2016-07-07 14:00:00,249.57,249.63,249.07,249.13,30669.0,196.6422,196.6894,196.2482,196.2955,30669.0
2016-07-07 14:30:00,249.24,249.34,248.61,248.63,40675.0,196.3821,196.4609,195.8858,195.9015,40675.0
2016-07-07 15:00:00,248.71,249.3,248.69,249.19,34718.0,195.9645,196.4294,195.9488,196.3427,34718.0
2016-07-07 15:30:00,249.22,249.79,249.17,249.63,116375.0,196.3664,196.8155,196.327,196.6894,116375.0
2016-07-08 09:30:00,250.78,250.91,248.5,248.89,106656.0,197.5955,197.698,195.7991,196.1064,106656.0
2016-07-08 10:00:00,248.97,250.07,248.72,249.87,111191.0,196.1694,197.0361,195.9724,196.8785,111191.0
2016-07-08 10:30:00,249.85,251.0,249.81,250.79,53413.0,196.8628,197.7689,196.8313,197.6034,53413.0
2016-07-08 11:00:00,250.79,251.21,250.68,251.01,60559.0,197.6034,197.9344,197.5168,197.7768,60559.0
2016-07-08 11:30:00,251.01,251.02,250.68,250.85,40828.0,197.7768,197.7846,197.5168,197.6507,40828.0
2016-07-08 12:00:00,250.91,251.0,250.65,250.65,29443.0,197.698,197.7689,197.4931,197.4931,29443.0
2016-07-08 12:30:00,250.66,251.09,250.45,250.94,25991.0,197.501,197.8398,197.3355,197.7216,25991.0
2016-07-08 13:00:00,250.94,251.27,250.9,251.2,17023.0,197.7216,197.9816,197.6901,197.9265,17023.0
2016-07-08 13:30:00,251.22,251.41,251.01,251.09,35378.0,197.9422,198.0919,197.7768,197.8398,35378.0
2016-07-08 14:00:00,251.09,251.68,250.91,251.53,50763.0,197.8398,198.3047,197.698,198.1865,50763.0
2016-07-08 14:30:00,251.61,252.03,251.52,251.98,32762.0,198.2495,198.5805,198.1786,198.5411,32762.0
2016-07-08 15:00:00,251.99,252.3,251.84,251.85,42739.0,198.5489,198.7932,198.4307,198.4386,42739.0
2016-07-08 15:30:00,251.81,251.95,251.69,251.75,120087.0,198.4071,198.5174,198.3126,198.3598,120087.0
2016-07-11 09:30:00,252.38,253.31,251.92,252.59,149779.0,198.8562,199.589,198.4938,199.0217,149779.0
2016-07-11 10:00:00,252.62,254.64,252.37,254.64,224997.0,199.0453,200.6369,198.8483,200.6369,224997.0
2016-07-11 10:30:00,254.66,255.83,254.29,254.4,210363.0,200.6527,201.5746,200.3612,200.4478,210363.0
2016-07-11 11:00:00,254.4,255.26,254.1,255.21,138349.0,200.4478,201.1254,200.2115,201.086,138349.0
2016-07-11 11:30:00,255.21,256.34,255.04,255.21,158814.0,201.086,201.9764,200.9521,201.086,158814.0
2016-07-11 12:00:00,255.2,255.51,254.5,255.31,89951.0,201.0782,201.3224,200.5266,201.1648,89951.0
2016-07-11 12:30:00,255.2,255.99,255.11,255.74,103121.0,201.0782,201.7006,201.0073,201.5036,103121.0
2016-07-11 13:00:00,255.78,255.83,255.28,255.51,72283.0,201.5352,201.5746,201.1412,201.3224,72283.0
2016-07-11 13:30:00,255.51,256.03,255.5,255.81,77445.0,201.3224,201.7321,201.3145,201.5588,77445.0
2016-07-11 14:00:00,255.8,255.82,254.71,254.91,79904.0,201.5509,201.5667,200.6921,200.8497,79904.0
2016-07-11 14:30:00,254.88,254.96,254.44,254.44,110836.0,200.826,200.8891,200.4793,200.4793,110836.0
2016-07-11 15:00:00,254.46,254.63,254.33,254.51,116887.0,200.4951,200.6291,200.3927,200.5345,116887.0
2016-07-11 15:30:00,254.5,254.54,254.3,254.35,230131.0,200.5266,200.5581,200.369,200.4084,230131.0
2016-07-12 09:30:00,255.64,256.38,254.45,254.88,138296.0,201.4249,202.0079,200.4872,200.826,138296.0
2016-07-12 10:00:00,255.03,255.39,254.4,255.03,97602.0,200.9442,201.2279,200.4478,200.9442,97602.0
2016-07-12 10:30:00,255.11,255.16,254.15,254.84,114777.0,201.0073,201.0467,200.2509,200.7945,114777.0
2016-07-12 11:00:00,254.87,255.17,254.73,254.9,75527.0,200.8182,201.0545,200.7078,200.8418,75527.0
2016-07-12 11:30:00,254.94,255.11,254.81,254.89,51756.0,200.8733,201.0073,200.7709,200.8339,51756.0
2016-07-12 12:00:00,254.86,254.91,254.62,254.67,82177.0,200.8103,200.8497,200.6212,200.6606,82177.0
2016-07-12 12:30:00,254.7,254.84,254.33,254.48,55517.0,200.6842,200.7945,200.3927,200.5109,55517.0
2016-07-12 13:00:00,254.49,254.54,254.27,254.49,43456.0,200.5187,200.5581,200.3454,200.5187,43456.0
2016-07-12 13:30:00,254.5,254.6,254.03,254.17,70929.0,200.5266,200.6054,200.1563,200.2666,70929.0
2016-07-12 14:00:00,254.21,254.94,254.18,254.89,95689.0,200.2981,200.8733,200.2745,200.8339,95689.0
2016-07-12 14:30:00,254.86,255.37,254.66,254.91,94373.0,200.8103,201.2121,200.6527,200.8497,94373.0
2016-07-12 15:00:00,254.86,254.93,254.33,254.54,94988.0,200.8103,200.8654,200.3927,200.5581,94988.0
2016-07-12 15:30:00,254.55,255.0,254.49,254.79,235200.0,200.566,200.9206,200.5187,200.7551,235200.0
2016-07-13 09:30:00,255.1,256.44,254.92,255.77,153251.0,200.9994,202.0552,200.8576,201.5273,153251.0
2016-07-13 10:00:00,255.77,255.93,255.12,255.55,89773.0,201.5273,201.6534,201.0151,201.3539,89773.0
2016-07-13 10:30:00,255.59,256.22,255.46,256.22,106913.0,201.3855,201.8819,201.283,201.8819,106913.0
2016-07-13 11:00:00,256.17,256.26,255.46,255.53,116058.0,201.8425,201.9134,201.283,201.3382,116058.0
2016-07-13 11:30:00,255.51,255.73,254.99,255.01,70350.0,201.3224,201.4958,200.9127,200.9285,70350.0
2016-07-13 12:00:00,255.1,255.75,254.96,255.26,111698.0,200.9994,201.5115,200.8891,201.1254,111698.0
2016-07-13 12:30:00,255.22,256.11,255.08,256.11,92171.0,201.0939,201.7952,200.9836,201.7952,92171.0
2016-07-13 13:00:00,256.13,256.29,255.47,255.55,123444.0,201.8109,201.937,201.2909,201.3539,123444.0
2016-07-13 13:30:00,255.51,255.85,255.43,255.55,70377.0,201.3224,201.5903,201.2594,201.3539,70377.0
2016-07-13 14:00:00,255.54,255.88,255.45,255.61,92246.0,201.3461,201.614,201.2752,201.4012,92246.0
2016-07-13 14:30:00,255.63,255.9,255.56,255.77,57305.0,201.417,201.6297,201.3618,201.5273,57305.0
2016-07-13 15:00:00,255.77,255.99,255.53,255.59,98039.0,201.5273,201.7006,201.3382,201.3855,98039.0
2016-07-13 15:30:00,255.54,256.28,255.51,255.81,155569.0,201.3461,201.9291,201.3224,201.5588,155569.0
2016-07-14 09:30:00,257.19,257.94,255.46,255.54,142385.0,202.6461,203.2371,201.283,201.3461,142385.0
2016-07-14 10:00:00,255.54,256.28,255.44,255.92,109294.0,201.3461,201.9291,201.2673,201.6455,109294.0
2016-07-14 10:30:00,255.96,256.02,254.93,255.49,70473.0,201.677,201.7243,200.8654,201.3067,70473.0
2016-07-14 11:00:00,255.48,255.8,255.37,255.41,71401.0,201.2988,201.5509,201.2121,201.2436,71401.0
2016-07-14 11:30:00,255.44,255.47,255.01,255.21,43527.0,201.2673,201.2909,200.9285,201.086,43527.0
2016-07-14 12:00:00,255.23,255.59,255.18,255.24,65580.0,201.1018,201.3855,201.0624,201.1097,65580.0
2016-07-14 12:30:00,255.21,255.56,254.99,255.35,36896.0,201.086,201.3618,200.9127,201.1964,36896.0
2016-07-14 13:00:00,255.32,255.35,254.7,255.19,42810.0,201.1727,201.1964,200.6842,201.0703,42810.0
2016-07-14 13:30:00,255.19,255.36,254.97,255.07,39584.0,201.0703,201.2042,200.8969,200.9757,39584.0
2016-07-14 14:00:00,255.09,255.79,254.93,255.54,67219.0,200.9915,201.543,200.8654,201.3461,67219.0
2016-07-14 14:30:00,255.53,255.62,255.06,255.53,60169.0,201.3382,201.4091,200.9679,201.3382,60169.0
2016-07-14 15:00:00,255.52,256.0,255.36,255.89,64325.0,201.3303,201.7085,201.2042,201.6218,64325.0
2016-07-14 15:30:00,255.94,256.07,255.48,255.89,142514.0,201.6612,201.7637,201.2988,201.6218,142514.0
2016-07-15 09:30:00,257.11,257.62,256.19,256.19,149603.0,202.5831,202.9849,201.8582,201.8582,149603.0
2016-07-15 10:00:00,256.3,257.53,256.1,256.48,94270.0,201.9449,202.914,201.7873,202.0867,94270.0
2016-07-15 10:30:00,256.47,257.34,256.46,257.22,69079.0,202.0788,202.7643,202.071,202.6698,69079.0
2016-07-15 11:00:00,257.22,257.23,256.67,256.86,48092.0,202.6698,202.6777,202.2364,202.3861,48092.0
2016-07-15 11:30:00,256.83,256.94,256.48,256.65,49476.0,202.3625,202.4492,202.0867,202.2207,49476.0
2016-07-15 12:00:00,256.63,256.88,256.52,256.52,30636.0,202.2049,202.4019,202.1182,202.1182,30636.0
2016-07-15 12:30:00,256.55,256.55,256.14,256.29,32511.0,202.1419,202.1419,201.8188,201.937,32511.0
2016-07-15 13:00:00,256.3,256.63,256.2,256.57,54989.0,201.9449,202.2049,201.8661,202.1576,54989.0
2016-07-15 13:30:00,256.62,256.99,256.53,256.88,51771.0,202.197,202.4886,202.1261,202.4019,51771.0
2016-07-15 14:00:00,256.89,257.2,256.57,256.64,81402.0,202.4098,202.654,202.1576,202.2128,81402.0
2016-07-15 14:30:00,256.63,256.81,256.5,256.69,72614.0,202.2049,202.3467,202.1025,202.2522,72614.0
2016-07-15 15:00:00,256.7,256.78,256.56,256.7,84226.0,202.2601,202.3231,202.1497,202.2601,84226.0
2016-07-15 15:30:00,256.7,257.03,256.57,256.79,173429.0,202.2601,202.5201,202.1576,202.331,173429.0
2016-07-18 09:30:00,257.78,258.29,256.51,256.71,137099.0,203.111,203.5129,202.1104,202.2679,137099.0
2016-07-18 10:00:00,256.71,256.87,255.84,256.59,108308.0,202.2679,202.394,201.5824,202.1734,108308.0
2016-07-18 10:30:00,256.64,256.87,256.24,256.65,72998.0,202.2128,202.394,201.8976,202.2207,72998.0
2016-07-18 11:00:00,256.63,257.04,256.28,256.47,65824.0,202.2049,202.528,201.9291,202.0788,65824.0
2016-07-18 11:30:00,256.42,256.87,256.22,256.7,58978.0,202.0394,202.394,201.8819,202.2601,58978.0
2016-07-18 12:00:00,256.72,256.72,256.05,256.12,63690.0,202.2758,202.2758,201.7479,201.8031,63690.0
2016-07-18 12:30:00,256.11,256.36,256.05,256.27,63857.0,201.7952,201.9922,201.7479,201.9212,63857.0
2016-07-18 13:00:00,256.28,256.52,256.03,256.36,66682.0,201.9291,202.1182,201.7321,201.9922,66682.0
2016-07-18 13:30:00,256.34,256.62,256.11,256.15,59682.0,201.9764,202.197,201.7952,201.8267,59682.0
2016-07-18 14:00:00,256.16,256.16,255.48,255.61,104611.0,201.8346,201.8346,201.2988,201.4012,104611.0
2016-07-18 14:30:00,255.6,256.23,255.51,256.23,90414.0,201.3933,201.8897,201.3224,201.8897,90414.0
2016-07-18 15:00:00,256.25,256.26,255.68,255.7,121655.0,201.9055,201.9134,201.4564,201.4721,121655.0
2016-07-18 15:30:00,255.68,255.73,255.3,255.54,256257.0,201.4564,201.4958,201.157,201.3461,256257.0
2016-07-19 09:30:00,258.54,261.88,256.39,261.59,344748.0,203.7098,206.3415,202.0158,206.113,344748.0
2016-07-19 10:00:00,261.43,262.69,260.24,261.73,190711.0,205.9869,206.9797,205.0493,206.2233,190711.0
2016-07-19 10:30:00,261.71,263.31,261.69,263.02,149995.0,206.2076,207.4682,206.1918,207.2397,149995.0
2016-07-19 11:00:00,262.97,263.37,262.04,262.31,144936.0,207.2003,207.5155,206.4676,206.6803,144936.0
2016-07-19 11:30:00,262.38,262.46,252.45,252.98,734325.0,206.7355,206.7985,198.9114,199.329,734325.0
2016-07-19 12:00:00,252.94,256.4,252.1,255.33,436833.0,199.2975,202.0237,198.6356,201.1806,436833.0
2016-07-19 12:30:00,255.18,256.39,254.5,254.9,150175.0,201.0624,202.0158,200.5266,200.8418,150175.0
2016-07-19 13:00:00,254.93,257.32,254.92,256.35,160145.0,200.8654,202.7486,200.8576,201.9843,160145.0
2016-07-19 13:30:00,256.29,257.31,255.96,257.29,112600.0,201.937,202.7407,201.677,202.7249,112600.0
2016-07-19 14:00:00,257.33,257.73,256.7,257.13,106786.0,202.7564,203.0716,202.2601,202.5989,106786.0
2016-07-19 14:30:00,257.12,258.58,256.82,257.84,111797.0,202.591,203.7414,202.3546,203.1583,111797.0
2016-07-19 15:00:00,257.84,258.5,256.72,257.72,161441.0,203.1583,203.6783,202.2758,203.0637,161441.0
2016-07-19 15:30:00,257.73,258.96,257.29,258.95,242452.0,203.0716,204.0408,202.7249,204.0329,242452.0
2016-07-20 09:30:00,259.32,259.82,256.83,257.13,168117.0,204.3244,204.7184,202.3625,202.5989,168117.0
2016-07-20 10:00:00,257.15,257.97,256.5,257.49,153582.0,202.6146,203.2607,202.1025,202.8825,153582.0
2016-07-20 10:30:00,257.55,258.59,257.46,258.21,125959.0,202.9298,203.7492,202.8589,203.4498,125959.0
2016-07-20 11:00:00,258.21,259.3,257.31,258.49,200101.0,203.4498,204.3087,202.7407,203.6704,200101.0
2016-07-20 11:30:00,258.48,258.66,258.16,258.27,97247.0,203.6626,203.8044,203.4104,203.4971,97247.0
2016-07-20 12:00:00,258.27,258.27,256.82,256.95,133924.0,203.4971,203.4971,202.3546,202.457,133924.0
2016-07-20 12:30:00,256.99,257.18,256.9,256.97,87579.0,202.4886,202.6383,202.4176,202.4728,87579.0
2016-07-20 13:00:00,257.02,257.49,256.85,257.2,93418.0,202.5122,202.8825,202.3782,202.654,93418.0
2016-07-20 13:30:00,257.2,257.35,257.13,257.16,67100.0,202.654,202.7722,202.5989,202.6225,67100.0
2016-07-20 14:00:00,257.17,257.22,256.57,256.78,91718.0,202.6304,202.6698,202.1576,202.3231,91718.0
2016-07-20 14:30:00,256.76,256.81,256.08,256.34,119896.0,202.3073,202.3467,201.7715,201.9764,119896.0
2016-07-20 15:00:00,256.34,257.11,255.89,256.8,141565.0,201.9764,202.5831,201.6218,202.3388,141565.0
2016-07-20 15:30:00,256.82,257.22,256.68,256.77,167435.0,202.3546,202.6698,202.2443,202.3152,167435.0
2016-07-21 09:30:00,257.49,257.49,256.18,256.34,107725.0,202.8825,202.8825,201.8503,201.9764,107725.0
2016-07-21 10:00:00,256.36,256.43,254.75,255.45,75059.0,201.9922,202.0473,200.7236,201.2752,75059.0
2016-07-21 10:30:00,255.41,255.48,255.0,255.29,74461.0,201.2436,201.2988,200.9206,201.1491,74461.0
2016-07-21 11:00:00,255.32,255.37,254.06,254.21,168212.0,201.1727,201.2121,200.1799,200.2981,168212.0
2016-07-21 11:30:00,254.21,254.63,253.76,253.8,95203.0,200.2981,200.6291,199.9436,199.9751,95203.0
2016-07-21 12:00:00,253.82,253.96,253.5,253.75,64424.0,199.9908,200.1011,199.7387,199.9357,64424.0
2016-07-21 12:30:00,253.75,253.97,253.55,253.59,55881.0,199.9357,200.109,199.7781,199.8096,55881.0
2016-07-21 13:00:00,253.58,253.95,253.19,253.27,74764.0,199.8017,200.0933,199.4944,199.5575,74764.0
2016-07-21 13:30:00,253.23,253.29,251.6,251.81,179644.0,199.526,199.5732,198.2416,198.4071,179644.0
2016-07-21 14:00:00,251.81,252.07,251.65,251.76,85688.0,198.4071,198.612,198.281,198.3677,85688.0
2016-07-21 14:30:00,251.77,252.6,251.77,252.41,109976.0,198.3756,199.0296,198.3756,198.8799,109976.0
2016-07-21 15:00:00,252.43,253.45,252.43,253.45,97041.0,198.8956,199.6993,198.8956,199.6993,97041.0
2016-07-21 15:30:00,253.41,254.1,253.24,254.04,201416.0,199.6678,200.2115,199.5338,200.1642,201416.0
2016-07-22 09:30:00,254.6,254.65,253.05,254.12,86652.0,200.6054,200.6448,199.3841,200.2272,86652.0
2016-07-22 10:00:00,254.14,255.31,254.11,255.23,79357.0,200.243,201.1648,200.2193,201.1018,79357.0
2016-07-22 10:30:00,255.24,255.73,255.1,255.16,62858.0,201.1097,201.4958,200.9994,201.0467,62858.0
2016-07-22 11:00:00,255.19,255.35,254.65,254.91,92339.0,201.0703,201.1964,200.6448,200.8497,92339.0
2016-07-22 11:30:00,254.86,255.67,254.68,255.62,96322.0,200.8103,201.4485,200.6684,201.4091,96322.0
2016-07-22 12:00:00,255.61,256.35,255.59,256.13,110087.0,201.4012,201.9843,201.3855,201.8109,110087.0
2016-07-22 12:30:00,256.15,256.22,255.63,255.89,46638.0,201.8267,201.8819,201.417,201.6218,46638.0
2016-07-22 13:00:00,255.91,256.25,255.82,256.25,25739.0,201.6376,201.9055,201.5667,201.9055,25739.0
2016-07-22 13:30:00,256.21,256.31,255.9,255.92,41451.0,201.874,201.9528,201.6297,201.6455,41451.0
2016-07-22 14:00:00,255.9,256.62,255.85,256.54,40970.0,201.6297,202.197,201.5903,202.134,40970.0
2016-07-22 14:30:00,256.53,256.87,256.4,256.74,55604.0,202.1261,202.394,202.0237,202.2916,55604.0
2016-07-22 15:00:00,256.76,257.18,256.72,257.05,58772.0,202.3073,202.6383,202.2758,202.5358,58772.0
2016-07-22 15:30:00,257.06,257.49,256.92,257.19,166134.0,202.5437,202.8825,202.4334,202.6461,166134.0
2016-07-25 09:30:00,256.82,257.27,254.94,255.15,99104.0,202.3546,202.7092,200.8733,201.0388,99104.0
2016-07-25 10:00:00,255.13,255.55,254.77,255.48,47967.0,201.023,201.3539,200.7394,201.2988,47967.0
2016-07-25 10:30:00,255.4,255.85,255.11,255.18,45546.0,201.2358,201.5903,201.0073,201.0624,45546.0
2016-07-25 11:00:00,255.16,255.68,255.01,255.52,32060.0,201.0467,201.4564,200.9285,201.3303,32060.0
2016-07-25 11:30:00,255.53,255.58,255.01,255.17,44719.0,201.3382,201.3776,200.9285,201.0545,44719.0
2016-07-25 12:00:00,255.17,255.24,254.72,255.07,42024.0,201.0545,201.1097,200.7,200.9757,42024.0
2016-07-25 12:30:00,255.02,255.31,254.72,255.04,52825.0,200.9363,201.1648,200.7,200.9521,52825.0
2016-07-25 13:00:00,255.06,255.29,255.05,255.16,28905.0,200.9679,201.1491,200.96,201.0467,28905.0
2016-07-25 13:30:00,255.19,255.3,255.03,255.27,37755.0,201.0703,201.157,200.9442,201.1333,37755.0
2016-07-25 14:00:00,255.28,255.52,255.09,255.1,35911.0,201.1412,201.3303,200.9915,200.9994,35911.0
2016-07-25 14:30:00,255.02,255.65,255.01,255.57,52418.0,200.9363,201.4327,200.9285,201.3697,52418.0
2016-07-25 15:00:00,255.63,255.74,255.16,255.45,89018.0,201.417,201.5036,201.0467,201.2752,89018.0
2016-07-25 15:30:00,255.44,255.66,255.3,255.6,93572.0,201.2673,201.4406,201.157,201.3933,93572.0
2016-07-26 09:30:00,255.62,256.46,255.59,255.95,76039.0,201.4091,202.071,201.3855,201.6691,76039.0
2016-07-26 10:00:00,255.89,256.1,255.13,255.13,70797.0,201.6218,201.7873,201.023,201.023,70797.0
2016-07-26 10:30:00,255.22,255.66,254.89,254.89,96936.0,201.0939,201.4406,200.8339,200.8339,96936.0
2016-07-26 11:00:00,254.87,255.12,254.57,254.74,48688.0,200.8182,201.0151,200.5818,200.7157,48688.0
2016-07-26 11:30:00,254.78,255.35,254.5,255.03,44473.0,200.7472,201.1964,200.5266,200.9442,44473.0
2016-07-26 12:00:00,255.04,255.21,254.77,255.2,64415.0,200.9521,201.086,200.7394,201.0782,64415.0
2016-07-26 12:30:00,255.13,255.21,254.93,254.98,25799.0,201.023,201.086,200.8654,200.9048,25799.0
2016-07-26 13:00:00,254.98,255.05,254.05,254.07,36233.0,200.9048,200.96,200.1721,200.1878,36233.0
2016-07-26 13:30:00,254.14,254.45,253.92,254.03,58343.0,200.243,200.4872,200.0696,200.1563,58343.0
2016-07-26 14:00:00,254.03,254.38,253.83,254.24,39497.0,200.1563,200.4321,199.9987,200.3218,39497.0
2016-07-26 14:30:00,254.26,254.59,254.09,254.11,37787.0,200.3375,200.5975,200.2036,200.2193,37787.0
2016-07-26 15:00:00,254.12,254.41,253.97,254.38,82156.0,200.2272,200.4557,200.109,200.4321,82156.0
2016-07-26 15:30:00,254.4,254.59,254.1,254.55,144811.0,200.4478,200.5975,200.2115,200.566,144811.0
2016-07-27 09:30:00,255.47,256.0,254.2,255.19,67563.0,201.2909,201.7085,200.2902,201.0703,67563.0
2016-07-27 10:00:00,255.22,255.22,254.04,254.3,76866.0,201.0939,201.0939,200.1642,200.369,76866.0
2016-07-27 10:30:00,254.34,254.57,253.84,253.84,75154.0,200.4006,200.5818,200.0066,200.0066,75154.0
2016-07-27 11:00:00,253.84,253.98,253.31,253.95,78384.0,200.0066,200.1169,199.589,200.0933,78384.0
2016-07-27 11:30:00,253.93,253.93,253.43,253.71,44173.0,200.0775,200.0775,199.6835,199.9042,44173.0
2016-07-27 12:00:00,253.72,253.72,253.31,253.58,46720.0,199.912,199.912,199.589,199.8017,46720.0
2016-07-27 12:30:00,253.57,253.78,253.4,253.47,35538.0,199.7939,199.9593,199.6599,199.7151,35538.0
2016-07-27 13:00:00,253.49,253.51,253.03,253.49,52987.0,199.7308,199.7466,199.3684,199.7308,52987.0
2016-07-27 13:30:00,253.52,254.28,253.5,254.28,87161.0,199.7545,200.3533,199.7387,200.3533,87161.0
2016-07-27 14:00:00,254.08,255.09,253.11,254.77,100806.0,200.1957,200.9915,199.4314,200.7394,100806.0
2016-07-27 14:30:00,254.72,255.0,254.63,254.79,46890.0,200.7,200.9206,200.6291,200.7551,46890.0
2016-07-27 15:00:00,254.76,254.92,254.18,254.38,52364.0,200.7315,200.8576,200.2745,200.4321,52364.0
2016-07-27 15:30:00,254.38,254.69,254.04,254.34,118013.0,200.4321,200.6763,200.1642,200.4006,118013.0
2016-07-28 09:30:00,254.2,254.89,252.54,253.08,105549.0,200.2902,200.8339,198.9823,199.4078,105549.0
2016-07-28 10:00:00,253.12,253.4,252.7,252.93,109476.0,199.4393,199.6599,199.1084,199.2896,109476.0
2016-07-28 10:30:00,252.95,253.04,252.26,252.63,103735.0,199.3053,199.3763,198.7617,199.0532,103735.0
2016-07-28 11:00:00,252.67,252.85,252.05,252.58,119156.0,199.0847,199.2265,198.5962,199.0138,119156.0
2016-07-28 11:30:00,252.54,253.34,252.5,253.2,76463.0,198.9823,199.6126,198.9508,199.5023,76463.0
2016-07-28 12:00:00,253.19,253.49,252.95,253.02,62994.0,199.4944,199.7308,199.3053,199.3605,62994.0
2016-07-28 12:30:00,253.03,253.05,252.4,252.45,88538.0,199.3684,199.3841,198.872,198.9114,88538.0
2016-07-28 13:00:00,252.48,252.91,252.38,252.83,66669.0,198.935,199.2738,198.8562,199.2108,66669.0
2016-07-28 13:30:00,252.82,253.2,252.43,253.2,72355.0,199.2029,199.5023,198.8956,199.5023,72355.0
2016-07-28 14:00:00,253.2,253.79,252.95,253.59,93321.0,199.5023,199.9672,199.3053,199.8096,93321.0
2016-07-28 14:30:00,253.54,253.68,253.39,253.61,56873.0,199.7702,199.8805,199.652,199.8254,56873.0
2016-07-28 15:00:00,253.65,254.48,253.53,254.39,118619.0,199.8569,200.5109,199.7623,200.44,118619.0
2016-07-28 15:30:00,254.42,254.62,254.32,254.44,237905.0,200.4636,200.6212,200.3848,200.4793,237905.0
2016-07-29 09:30:00,254.5,254.81,253.03,253.84,168004.0,200.5266,200.7709,199.3684,200.0066,168004.0
2016-07-29 10:00:00,253.76,254.45,253.6,253.93,131559.0,199.9436,200.4872,199.8175,200.0775,131559.0
2016-07-29 10:30:00,253.95,254.13,253.7,253.91,106222.0,200.0933,200.2351,199.8963,200.0617,106222.0
2016-07-29 11:00:00,253.9,254.02,253.66,253.99,104334.0,200.0539,200.1484,199.8648,200.1248,104334.0
2016-07-29 11:30:00,254.01,254.23,253.77,253.78,79820.0,200.1405,200.3139,199.9514,199.9593,79820.0
2016-07-29 12:00:00,253.78,253.97,253.29,253.34,87684.0,199.9593,200.109,199.5732,199.6126,87684.0
2016-07-29 12:30:00,253.33,253.52,253.0,253.31,89327.0,199.6048,199.7545,199.3447,199.589,89327.0
2016-07-29 13:00:00,253.3,253.35,252.96,253.35,63003.0,199.5811,199.6205,199.3132,199.6205,63003.0
2016-07-29 13:30:00,253.39,253.39,252.77,253.11,102356.0,199.652,199.652,199.1635,199.4314,102356.0
2016-07-29 14:00:00,253.17,253.19,252.85,253.18,99586.0,199.4787,199.4944,199.2265,199.4866,99586.0
2016-07-29 14:30:00,253.17,253.32,252.89,253.15,114223.0,199.4787,199.5969,199.2581,199.4629,114223.0
2016-07-29 15:00:00,253.15,253.46,253.03,253.19,129247.0,199.4629,199.7072,199.3684,199.4944,129247.0
2016-07-29 15:30:00,253.19,253.5,252.7,252.77,316934.0,199.4944,199.7387,199.1084,199.1635,316934.0
2016-08-01 09:30:00,252.63,253.79,252.36,252.84,141686.0,199.0532,199.9672,198.8405,199.2187,141686.0
2016-08-01 10:00:00,252.87,253.28,252.3,252.92,87934.0,199.2423,199.5654,198.7932,199.2817,87934.0
2016-08-01 10:30:00,252.91,253.9,252.91,253.3,115021.0,199.2738,200.0539,199.2738,199.5811,115021.0
2016-08-01 11:00:00,253.3,254.08,253.04,253.83,110495.0,199.5811,200.1957,199.3763,199.9987,110495.0
2016-08-01 11:30:00,253.83,254.04,253.0,253.25,116368.0,199.9987,200.1642,199.3447,199.5417,116368.0
2016-08-01 12:00:00,253.21,253.51,252.59,252.98,143926.0,199.5102,199.7466,199.0217,199.329,143926.0
2016-08-01 12:30:00,252.94,253.31,252.87,253.26,86679.0,199.2975,199.589,199.2423,199.5496,86679.0
2016-08-01 13:00:00,253.3,253.33,252.9,252.95,84362.0,199.5811,199.6048,199.2659,199.3053,84362.0
2016-08-01 13:30:00,252.94,253.13,252.62,253.06,66264.0,199.2975,199.4472,199.0453,199.392,66264.0
2016-08-01 14:00:00,253.07,253.24,252.79,253.12,80589.0,199.3999,199.5338,199.1793,199.4393,80589.0
2016-08-01 14:30:00,253.1,253.62,253.02,253.61,75651.0,199.4235,199.8333,199.3605,199.8254,75651.0
2016-08-01 15:00:00,253.57,254.19,253.43,253.98,108703.0,199.7939,200.2824,199.6835,200.1169,108703.0
2016-08-01 15:30:00,254.01,254.93,253.99,254.63,306822.0,200.1405,200.8654,200.1248,200.6291,306822.0
2016-08-02 09:30:00,254.17,254.85,252.73,253.66,102809.0,200.2666,200.8024,199.132,199.8648,102809.0
2016-08-02 10:00:00,253.67,253.98,253.3,253.74,49524.0,199.8726,200.1169,199.5811,199.9278,49524.0
2016-08-02 10:30:00,253.74,254.46,252.78,252.88,112382.0,199.9278,200.4951,199.1714,199.2502,112382.0
2016-08-02 11:00:00,252.88,253.92,252.88,253.46,136960.0,199.2502,200.0696,199.2502,199.7072,136960.0
2016-08-02 11:30:00,253.47,254.52,253.27,253.98,146927.0,199.7151,200.5424,199.5575,200.1169,146927.0
2016-08-02 12:00:00,253.94,255.25,253.74,254.95,318641.0,200.0854,201.1176,199.9278,200.8812,318641.0
2016-08-02 12:30:00,254.84,255.34,254.61,254.75,116337.0,200.7945,201.1885,200.6133,200.7236,116337.0
2016-08-02 13:00:00,254.74,255.91,254.65,255.88,108996.0,200.7157,201.6376,200.6448,201.614,108996.0
2016-08-02 13:30:00,255.85,256.23,255.0,256.15,183496.0,201.5903,201.8897,200.9206,201.8267,183496.0
2016-08-02 14:00:00,256.19,256.83,256.15,256.5,137077.0,201.8582,202.3625,201.8267,202.1025,137077.0
2016-08-02 14:30:00,256.55,257.0,256.53,256.88,141203.0,202.1419,202.4964,202.1261,202.4019,141203.0
2016-08-02 15:00:00,256.88,256.97,256.54,256.92,135083.0,202.4019,202.4728,202.134,202.4334,135083.0
2016-08-02 15:30:00,256.93,257.46,256.82,257.01,218302.0,202.4413,202.8589,202.3546,202.5043,218302.0
2016-08-03 09:30:00,257.51,257.75,255.64,257.45,373360.0,202.8983,203.0874,201.4249,202.851,373360.0
2016-08-03 10:00:00,257.39,257.61,256.31,256.31,233319.0,202.8037,202.9771,201.9528,201.9528,233319.0
2016-08-03 10:30:00,256.28,257.13,256.14,256.46,200321.0,201.9291,202.5989,201.8188,202.071,200321.0
2016-08-03 11:00:00,256.44,256.73,255.61,255.65,175186.0,202.0552,202.2837,201.4012,201.4327,175186.0
2016-08-03 11:30:00,255.65,256.0,255.21,255.21,175992.0,201.4327,201.7085,201.086,201.086,175992.0
2016-08-03 12:00:00,255.21,255.38,254.85,255.1,158751.0,201.086,201.22,200.8024,200.9994,158751.0
2016-08-03 12:30:00,255.15,255.96,254.75,255.55,150160.0,201.0388,201.677,200.7236,201.3539,150160.0
2016-08-03 13:00:00,255.54,255.63,255.1,255.36,119568.0,201.3461,201.417,200.9994,201.2042,119568.0
2016-08-03 13:30:00,255.39,255.53,255.05,255.29,158093.0,201.2279,201.3382,200.96,201.1491,158093.0
2016-08-03 14:00:00,255.3,256.5,255.19,256.15,176797.0,201.157,202.1025,201.0703,201.8267,176797.0
2016-08-03 14:30:00,256.15,256.21,255.61,255.9,171091.0,201.8267,201.874,201.4012,201.6297,171091.0
2016-08-03 15:00:00,255.85,256.59,255.71,256.15,246144.0,201.5903,202.1734,201.48,201.8267,246144.0
2016-08-03 15:30:00,256.22,257.09,255.97,256.65,493335.0,201.8819,202.5673,201.6849,202.2207,493335.0
2016-08-04 09:30:00,257.65,257.8,256.14,257.6,160134.0,203.0086,203.1268,201.8188,202.9692,160134.0
2016-08-04 10:00:00,257.68,257.78,257.05,257.29,144567.0,203.0322,203.111,202.5358,202.7249,144567.0
2016-08-04 10:30:00,257.3,258.66,257.05,258.45,185601.0,202.7328,203.8044,202.5358,203.6389,185601.0
2016-08-04 11:00:00,258.37,258.67,257.75,257.88,132731.0,203.5759,203.8123,203.0874,203.1898,132731.0
2016-08-04 11:30:00,257.9,258.53,257.72,258.13,131319.0,203.2056,203.702,203.0637,203.3868,131319.0
2016-08-04 12:00:00,258.12,258.78,258.02,258.24,113871.0,203.3789,203.8989,203.3001,203.4735,113871.0
2016-08-04 12:30:00,258.24,258.28,257.71,257.8,125801.0,203.4735,203.505,203.0559,203.1268,125801.0
2016-08-04 13:00:00,257.76,257.93,257.21,257.31,135614.0,203.0953,203.2292,202.6619,202.7407,135614.0
2016-08-04 13:30:00,257.44,257.53,257.12,257.43,113902.0,202.8431,202.914,202.591,202.8352,113902.0
2016-08-04 14:00:00,257.46,257.49,256.42,256.8,125684.0,202.8589,202.8825,202.0394,202.3388,125684.0
2016-08-04 14:30:00,256.81,257.08,256.54,257.01,110227.0,202.3467,202.5595,202.134,202.5043,110227.0
2016-08-04 15:00:00,257.02,257.4,256.83,257.16,148710.0,202.5122,202.8116,202.3625,202.6225,148710.0
2016-08-04 15:30:00,257.26,257.85,257.06,257.63,253891.0,202.7013,203.1662,202.5437,202.9928,253891.0
2016-08-05 09:30:00,259.14,259.14,257.63,258.32,171069.0,204.1826,204.1826,202.9928,203.5365,171069.0
2016-08-05 10:00:00,258.34,258.4,257.78,258.08,142495.0,203.5523,203.5995,203.111,203.3474,142495.0
2016-08-05 10:30:00,258.04,258.71,257.86,258.68,120799.0,203.3159,203.8438,203.174,203.8201,120799.0
2016-08-05 11:00:00,258.68,258.98,258.39,258.54,132746.0,203.8201,204.0565,203.5916,203.7098,132746.0
2016-08-05 11:30:00,258.6,258.88,258.32,258.81,139726.0,203.7571,203.9777,203.5365,203.9226,139726.0
2016-08-05 12:00:00,258.83,259.4,258.74,259.32,138243.0,203.9383,204.3875,203.8674,204.3244,138243.0
2016-08-05 12:30:00,259.36,259.6,259.12,259.41,126669.0,204.3559,204.545,204.1668,204.3953,126669.0
2016-08-05 13:00:00,259.41,259.41,258.99,259.24,140034.0,204.3953,204.3953,204.0644,204.2614,140034.0
2016-08-05 13:30:00,259.23,259.26,259.01,259.09,123490.0,204.2535,204.2771,204.0802,204.1432,123490.0
2016-08-05 14:00:00,259.14,259.5,259.05,259.2,157722.0,204.1826,204.4662,204.1117,204.2299,157722.0
2016-08-05 14:30:00,259.22,259.37,259.06,259.27,132996.0,204.2456,204.3638,204.1196,204.285,132996.0
2016-08-05 15:00:00,259.27,260.01,259.2,259.69,295402.0,204.285,204.8681,204.2299,204.6159,295402.0
2016-08-05 15:30:00,259.68,260.29,259.63,260.19,278935.0,204.6081,205.0887,204.5687,205.0099,278935.0
2016-08-08 09:30:00,260.44,261.0,259.77,260.17,216518.0,205.2069,205.6481,204.679,204.9942,216518.0
2016-08-08 10:00:00,260.26,261.2,260.14,261.12,205832.0,205.0651,205.8057,204.9705,205.7427,205832.0
2016-08-08 10:30:00,261.12,261.87,261.0,261.11,217111.0,205.7427,206.3336,205.6481,205.7348,217111.0
2016-08-08 11:00:00,261.1,261.2,259.55,260.11,239691.0,205.7269,205.8057,204.5056,204.9469,239691.0
2016-08-08 11:30:00,260.13,260.67,260.07,260.31,190373.0,204.9626,205.3881,204.9154,205.1045,190373.0
2016-08-08 12:00:00,260.3,260.32,259.53,259.68,165816.0,205.0966,205.1123,204.4899,204.6081,165816.0
2016-08-08 12:30:00,259.65,259.69,258.79,259.66,161945.0,204.5844,204.6159,203.9068,204.5923,161945.0
2016-08-08 13:00:00,259.67,260.0,259.22,259.3,171201.0,204.6002,204.8602,204.2456,204.3087,171201.0
2016-08-08 13:30:00,259.38,259.9,259.24,259.74,163929.0,204.3717,204.7814,204.2614,204.6553,163929.0
2016-08-08 14:00:00,259.69,260.34,259.3,259.53,187092.0,204.6159,205.1281,204.3087,204.4899,187092.0
2016-08-08 14:30:00,259.53,259.83,259.28,259.54,173964.0,204.4899,204.7263,204.2929,204.4978,173964.0
2016-08-08 15:00:00,259.54,260.21,259.36,259.69,236554.0,204.4978,205.0257,204.3559,204.6159,236554.0
2016-08-08 15:30:00,259.72,260.18,259.54,260.12,474437.0,204.6396,205.002,204.4978,204.9548,474437.0
2016-08-09 09:30:00,260.38,261.29,259.44,260.54,247689.0,205.1596,205.8766,204.419,205.2857,247689.0
2016-08-09 10:00:00,260.56,261.27,260.35,260.98,296345.0,205.3014,205.8609,205.136,205.6324,296345.0
2016-08-09 10:30:00,261.02,261.13,260.26,260.71,307736.0,205.6639,205.7506,205.0651,205.4196,307736.0
2016-08-09 11:00:00,260.71,260.77,259.18,259.87,334364.0,205.4196,205.4669,204.2141,204.7578,334364.0
2016-08-09 11:30:00,259.87,260.42,259.54,260.13,274324.0,204.7578,205.1911,204.4978,204.9626,274324.0
2016-08-09 12:00:00,260.03,260.3,259.67,260.02,239887.0,204.8838,205.0966,204.6002,204.876,239887.0
2016-08-09 12:30:00,260.06,260.53,259.6,260.22,289726.0,204.9075,205.2778,204.545,205.0335,289726.0
2016-08-09 13:00:00,260.25,260.57,259.86,260.1,280111.0,205.0572,205.3093,204.7499,204.939,280111.0
2016-08-09 13:30:00,260.1,260.41,259.91,260.29,377438.0,204.939,205.1833,204.7893,205.0887,377438.0
2016-08-09 14:00:00,260.26,260.97,260.1,260.97,264728.0,205.0651,205.6245,204.939,205.6245,264728.0
2016-08-09 14:30:00,260.96,261.1,260.2,260.36,272087.0,205.6166,205.7269,205.0178,205.1439,272087.0
2016-08-09 15:00:00,260.37,260.39,260.01,260.28,252408.0,205.1517,205.1675,204.8681,205.0808,252408.0
2016-08-09 15:30:00,260.3,260.64,260.0,260.56,432004.0,205.0966,205.3645,204.8602,205.3014,432004.0
2016-08-10 09:30:00,259.82,261.27,259.82,261.27,171280.0,204.7184,205.8609,204.7184,205.8609,171280.0
2016-08-10 10:00:00,261.32,262.1,260.94,261.68,231685.0,205.9003,206.5148,205.6009,206.1839,231685.0
2016-08-10 10:30:00,261.75,261.93,260.92,261.39,183082.0,206.2391,206.3809,205.5851,205.9554,183082.0
2016-08-10 11:00:00,261.46,261.57,259.57,259.61,178634.0,206.0106,206.0972,204.5214,204.5529,178634.0
2016-08-10 11:30:00,259.6,260.07,259.07,259.63,164040.0,204.545,204.9154,204.1274,204.5687,164040.0
2016-08-10 12:00:00,259.7,260.68,259.64,260.13,279369.0,204.6238,205.396,204.5766,204.9626,279369.0
2016-08-10 12:30:00,260.13,260.27,259.56,260.13,184939.0,204.9626,205.0729,204.5135,204.9626,184939.0
2016-08-10 13:00:00,260.14,260.2,259.27,259.43,147223.0,204.9705,205.0178,204.285,204.4111,147223.0
2016-08-10 13:30:00,259.44,259.98,259.25,259.76,240992.0,204.419,204.8444,204.2693,204.6711,240992.0
2016-08-10 14:00:00,259.75,260.03,259.67,259.95,198745.0,204.6632,204.8838,204.6002,204.8208,198745.0
2016-08-10 14:30:00,259.95,260.13,259.75,259.85,192901.0,204.8208,204.9626,204.6632,204.742,192901.0
2016-08-10 15:00:00,259.85,261.24,259.74,261.04,292876.0,204.742,205.8372,204.6553,205.6796,292876.0
2016-08-10 15:30:00,261.06,261.48,260.68,261.44,517437.0,205.6954,206.0263,205.396,205.9948,517437.0
2016-08-11 09:30:00,261.5,261.73,260.61,260.81,262628.0,206.0421,206.2233,205.3408,205.4984,262628.0
2016-08-11 10:00:00,260.81,261.25,260.4,260.6,221509.0,205.4984,205.8451,205.1754,205.333,221509.0
2016-08-11 10:30:00,260.6,260.82,260.45,260.79,196343.0,205.333,205.5063,205.2148,205.4827,196343.0
2016-08-11 11:00:00,260.77,261.27,260.7,260.99,280563.0,205.4669,205.8609,205.4118,205.6402,280563.0
2016-08-11 11:30:00,260.99,261.37,260.66,260.94,232749.0,205.6402,205.9397,205.3802,205.6009,232749.0
2016-08-11 12:00:00,260.94,261.0,260.15,260.68,316404.0,205.6009,205.6481,204.9784,205.396,316404.0
2016-08-11 12:30:00,260.71,261.5,260.68,261.47,415926.0,205.4196,206.0421,205.396,206.0185,415926.0
2016-08-11 13:00:00,261.47,262.5,261.46,261.85,419176.0,206.0185,206.83,206.0106,206.3179,419176.0
2016-08-11 13:30:00,261.89,262.97,261.63,262.35,402694.0,206.3494,207.2003,206.1445,206.7118,402694.0
2016-08-11 14:00:00,262.35,263.49,262.35,262.93,415628.0,206.7118,207.6101,206.7118,207.1688,415628.0
2016-08-11 14:30:00,262.93,263.91,262.74,263.39,374547.0,207.1688,207.941,207.0191,207.5313,374547.0
2016-08-11 15:00:00,263.39,263.72,263.05,263.11,470612.0,207.5313,207.7913,207.2634,207.3106,470612.0
2016-08-11 15:30:00,263.09,264.07,262.63,262.66,768599.0,207.2949,208.0671,206.9324,206.9561,768599.0
2016-08-12 09:30:00,262.63,263.14,261.77,262.27,379671.0,206.9324,207.3343,206.2548,206.6488,379671.0
2016-08-12 10:00:00,262.3,262.44,261.66,262.06,363975.0,206.6724,206.7827,206.1682,206.4833,363975.0
2016-08-12 10:30:00,262.06,262.85,261.83,262.34,354096.0,206.4833,207.1058,206.3021,206.7039,354096.0
2016-08-12 11:00:00,262.36,263.65,262.35,263.51,423219.0,206.7197,207.7361,206.7118,207.6258,423219.0
2016-08-12 11:30:00,263.58,263.89,262.41,262.52,535550.0,207.681,207.9252,206.7591,206.8458,535550.0
2016-08-12 12:00:00,262.51,263.18,262.13,263.12,404854.0,206.8379,207.3658,206.5385,207.3185,404854.0
2016-08-12 12:30:00,263.13,263.15,262.64,263.05,360124.0,207.3264,207.3422,206.9403,207.2634,360124.0
2016-08-12 13:00:00,263.05,264.2,263.05,264.17,487269.0,207.2634,208.1695,207.2634,208.1458,487269.0
2016-08-12 13:30:00,264.19,264.38,263.89,264.36,467069.0,208.1616,208.3113,207.9252,208.2956,467069.0
2016-08-12 14:00:00,264.36,264.93,264.03,264.5,455241.0,208.2956,208.7447,208.0355,208.4059,455241.0
2016-08-12 14:30:00,264.51,265.34,264.03,264.58,617125.0,208.4137,209.0677,208.0355,208.4689,617125.0
2016-08-12 15:00:00,264.55,264.6,263.62,264.39,401602.0,208.4453,208.4847,207.7125,208.3192,401602.0
2016-08-12 15:30:00,264.41,265.0,263.9,264.22,579073.0,208.3349,208.7998,207.9331,208.1852,579073.0
2016-08-15 09:30:00,264.22,265.99,264.2,265.83,698676.0,208.1852,209.5799,208.1695,209.4538,698676.0
2016-08-15 10:00:00,265.83,265.88,265.17,265.52,272753.0,209.4538,209.4932,208.9338,209.2095,272753.0
2016-08-15 10:30:00,265.52,266.9,265.24,266.44,376781.0,209.2095,210.2969,208.9889,209.9344,376781.0
2016-08-15 11:00:00,266.44,266.5,266.06,266.16,311397.0,209.9344,209.9817,209.635,209.7138,311397.0
2016-08-15 11:30:00,266.18,266.18,265.17,265.62,241821.0,209.7296,209.7296,208.9338,209.2883,241821.0
2016-08-15 12:00:00,265.61,266.06,265.58,265.77,221355.0,209.2805,209.635,209.2568,209.4065,221355.0
2016-08-15 12:30:00,265.79,266.15,265.25,265.71,290533.0,209.4223,209.7059,208.9968,209.3593,290533.0
2016-08-15 13:00:00,265.7,265.92,265.58,265.87,216766.0,209.3514,209.5247,209.2568,209.4853,216766.0
2016-08-15 13:30:00,265.87,266.44,265.82,266.17,247030.0,209.4853,209.9344,209.4459,209.7217,247030.0
2016-08-15 14:00:00,266.17,266.49,266.07,266.47,257714.0,209.7217,209.9738,209.6429,209.9581,257714.0
2016-08-15 14:30:00,266.47,266.93,266.27,266.51,314130.0,209.9581,210.3205,209.8005,209.9896,314130.0
2016-08-15 15:00:00,266.52,266.66,265.9,266.63,257065.0,209.9975,210.1078,209.509,210.0841,257065.0
2016-08-15 15:30:00,266.62,266.63,265.96,266.29,480543.0,210.0763,210.0841,209.5562,209.8162,480543.0
2016-08-16 09:30:00,265.23,266.05,261.3,262.1,296755.0,208.981,209.6271,205.8845,206.5148,296755.0
2016-08-16 10:00:00,262.2,262.76,261.84,262.03,221262.0,206.5936,207.0349,206.31,206.4597,221262.0
2016-08-16 10:30:00,262.04,262.06,261.04,261.62,235821.0,206.4676,206.4833,205.6796,206.1366,235821.0
2016-08-16 11:00:00,261.66,262.24,258.16,258.42,435693.0,206.1682,206.6252,203.4104,203.6153,435693.0
2016-08-16 11:30:00,258.42,259.49,256.87,258.72,528094.0,203.6153,204.4584,202.394,203.8517,528094.0
2016-08-16 12:00:00,258.58,258.8,257.65,257.85,271064.0,203.7414,203.9147,203.0086,203.1662,271064.0
2016-08-16 12:30:00,257.82,261.06,257.76,259.15,276844.0,203.1425,205.6954,203.0953,204.1905,276844.0
2016-08-16 13:00:00,259.17,260.14,258.33,258.38,233875.0,204.2062,204.9705,203.5444,203.5838,233875.0
2016-08-16 13:30:00,258.34,258.75,257.25,257.42,216860.0,203.5523,203.8753,202.6934,202.8274,216860.0
2016-08-16 14:00:00,257.41,257.74,257.03,257.22,245265.0,202.8195,203.0795,202.5201,202.6698,245265.0
2016-08-16 14:30:00,257.2,257.45,256.0,256.77,291445.0,202.654,202.851,201.7085,202.3152,291445.0
2016-08-16 15:00:00,256.77,257.05,254.44,254.68,341033.0,202.3152,202.5358,200.4793,200.6684,341033.0
2016-08-16 15:30:00,254.61,255.66,254.58,255.53,597866.0,200.6133,201.4406,200.5897,201.3382,597866.0
2016-08-17 09:30:00,256.7,257.5,254.11,254.52,220287.0,202.2601,202.8904,200.2193,200.5424,220287.0
2016-08-17 10:00:00,254.52,254.96,253.12,253.75,227087.0,200.5424,200.8891,199.4393,199.9357,227087.0
2016-08-17 10:30:00,253.81,254.01,252.91,252.93,211524.0,199.983,200.1405,199.2738,199.2896,211524.0
2016-08-17 11:00:00,252.93,253.11,251.55,253.09,373331.0,199.2896,199.4314,198.2022,199.4157,373331.0
2016-08-17 11:30:00,253.12,254.37,253.05,253.46,258603.0,199.4393,200.4242,199.3841,199.7072,258603.0
2016-08-17 12:00:00,253.4,254.2,253.39,253.7,131557.0,199.6599,200.2902,199.652,199.8963,131557.0
2016-08-17 12:30:00,253.74,253.74,253.2,253.49,162098.0,199.9278,199.9278,199.5023,199.7308,162098.0
2016-08-17 13:00:00,253.5,253.6,253.05,253.24,144964.0,199.7387,199.8175,199.3841,199.5338,144964.0
2016-08-17 13:30:00,253.26,253.62,253.2,253.31,129133.0,199.5496,199.8333,199.5023,199.589,129133.0
2016-08-17 14:00:00,253.32,254.0,253.03,253.39,168188.0,199.5969,200.1327,199.3684,199.652,168188.0
2016-08-17 14:30:00,253.38,253.89,253.25,253.77,177529.0,199.6441,200.046,199.5417,199.9514,177529.0
2016-08-17 15:00:00,253.82,255.75,253.65,255.71,266585.0,199.9908,201.5115,199.8569,201.48,266585.0
2016-08-17 15:30:00,255.72,255.87,254.29,255.05,385284.0,201.4879,201.6061,200.3612,200.96,385284.0
2016-08-18 09:30:00,255.64,255.99,254.82,254.86,112126.0,201.4249,201.7006,200.7788,200.8103,112126.0
2016-08-18 10:00:00,254.91,255.42,254.88,255.1,156529.0,200.8497,201.2515,200.826,200.9994,156529.0
2016-08-18 10:30:00,255.1,255.24,254.65,255.02,137571.0,200.9994,201.1097,200.6448,200.9363,137571.0
2016-08-18 11:00:00,255.02,255.22,254.44,254.5,144341.0,200.9363,201.0939,200.4793,200.5266,144341.0
2016-08-18 11:30:00,254.46,255.24,254.1,254.78,140665.0,200.4951,201.1097,200.2115,200.7472,140665.0
2016-08-18 12:00:00,254.76,254.78,254.3,254.42,114861.0,200.7315,200.7472,200.369,200.4636,114861.0
2016-08-18 12:30:00,254.37,255.04,254.36,254.86,129307.0,200.4242,200.9521,200.4163,200.8103,129307.0
2016-08-18 13:00:00,254.87,254.94,254.48,254.48,104668.0,200.8182,200.8733,200.5109,200.5109,104668.0
2016-08-18 13:30:00,254.5,254.9,254.5,254.76,124034.0,200.5266,200.8418,200.5266,200.7315,124034.0
2016-08-18 14:00:00,254.76,254.83,254.5,254.8,131084.0,200.7315,200.7866,200.5266,200.763,131084.0
2016-08-18 14:30:00,254.81,254.89,254.52,254.89,130244.0,200.7709,200.8339,200.5424,200.8339,130244.0
2016-08-18 15:00:00,254.89,255.44,254.89,255.34,79996.0,200.8339,201.2673,200.8339,201.1885,79996.0
2016-08-18 15:30:00,255.34,255.5,255.01,255.34,139111.0,201.1885,201.3145,200.9285,201.1885,139111.0
2016-08-19 09:30:00,254.73,255.0,253.33,253.88,170477.0,200.7078,200.9206,199.6048,200.0381,170477.0
2016-08-19 10:00:00,253.81,253.94,253.24,253.94,163840.0,199.983,200.0854,199.5338,200.0854,163840.0
2016-08-19 10:30:00,253.95,253.95,253.24,253.3,151496.0,200.0933,200.0933,199.5338,199.5811,151496.0
2016-08-19 11:00:00,253.27,253.48,253.01,253.14,127178.0,199.5575,199.7229,199.3526,199.455,127178.0
2016-08-19 11:30:00,253.09,253.21,252.7,253.13,190969.0,199.4157,199.5102,199.1084,199.4472,190969.0
2016-08-19 12:00:00,253.16,253.84,253.11,253.69,146604.0,199.4708,200.0066,199.4314,199.8884,146604.0
2016-08-19 12:30:00,253.75,253.95,253.4,253.95,154990.0,199.9357,200.0933,199.6599,200.0933,154990.0
2016-08-19 13:00:00,253.95,254.16,253.29,253.33,129817.0,200.0933,200.2587,199.5732,199.6048,129817.0
2016-08-19 13:30:00,253.28,253.88,253.1,253.71,133214.0,199.5654,200.0381,199.4235,199.9042,133214.0
2016-08-19 14:00:00,253.71,253.88,253.47,253.69,119703.0,199.9042,200.0381,199.7151,199.8884,119703.0
2016-08-19 14:30:00,253.64,254.15,253.57,253.99,117483.0,199.849,200.2509,199.7939,200.1248,117483.0
2016-08-19 15:00:00,254.0,254.28,253.89,254.17,99558.0,200.1327,200.3533,200.046,200.2666,99558.0
2016-08-19 15:30:00,254.15,254.23,253.76,253.89,203269.0,200.2509,200.3139,199.9436,200.046,203269.0
2016-08-22 09:30:00,254.37,254.97,254.12,254.89,84418.0,200.4242,200.8969,200.2272,200.8339,84418.0
2016-08-22 10:00:00,254.93,256.42,254.8,255.87,128505.0,200.8654,202.0394,200.763,201.6061,128505.0
2016-08-22 10:30:00,255.93,256.17,255.54,255.77,115430.0,201.6534,201.8425,201.3461,201.5273,115430.0
2016-08-22 11:00:00,255.74,256.08,255.3,255.46,152136.0,201.5036,201.7715,201.157,201.283,152136.0
2016-08-22 11:30:00,255.55,255.69,255.16,255.49,120438.0,201.3539,201.4643,201.0467,201.3067,120438.0
2016-08-22 12:00:00,255.42,255.73,255.1,255.5,95815.0,201.2515,201.4958,200.9994,201.3145,95815.0
2016-08-22 12:30:00,255.56,255.65,255.02,255.27,91959.0,201.3618,201.4327,200.9363,201.1333,91959.0
2016-08-22 13:00:00,255.26,255.32,254.19,254.39,70478.0,201.1254,201.1727,200.2824,200.44,70478.0
2016-08-22 13:30:00,254.34,254.85,254.03,254.72,81846.0,200.4006,200.8024,200.1563,200.7,81846.0
2016-08-22 14:00:00,254.75,254.94,254.11,254.2,39341.0,200.7236,200.8733,200.2193,200.2902,39341.0
2016-08-22 14:30:00,254.2,254.24,253.75,254.05,121873.0,200.2902,200.3218,199.9357,200.1721,121873.0
2016-08-22 15:00:00,254.12,254.46,254.0,254.01,77507.0,200.2272,200.4951,200.1327,200.1405,77507.0
2016-08-22 15:30:00,254.01,254.46,253.83,254.36,139157.0,200.1405,200.4951,199.9987,200.4163,139157.0
2016-08-23 09:30:00,255.24,255.24,253.04,253.04,196594.0,201.1097,201.1097,199.3763,199.3763,196594.0
2016-08-23 10:00:00,253.07,253.19,251.05,251.08,453913.0,199.3999,199.4944,197.8083,197.8319,453913.0
2016-08-23 10:30:00,251.16,252.26,250.1,252.22,1128831.0,197.895,198.7617,197.0598,198.7302,1128831.0
2016-08-23 11:00:00,252.17,252.22,250.32,251.26,471997.0,198.6908,198.7302,197.2331,197.9738,471997.0
2016-08-23 11:30:00,251.31,251.37,250.28,250.82,383117.0,198.0131,198.0604,197.2016,197.6271,383117.0
2016-08-23 12:00:00,250.81,250.93,249.73,249.73,426821.0,197.6192,197.7137,196.7682,196.7682,426821.0
2016-08-23 12:30:00,249.74,250.41,249.05,249.52,420228.0,196.7761,197.304,196.2324,196.6028,420228.0
2016-08-23 13:00:00,249.46,249.95,249.2,249.46,447132.0,196.5555,196.9416,196.3506,196.5555,447132.0
2016-08-23 13:30:00,249.46,250.39,249.14,250.13,398449.0,196.5555,197.2883,196.3034,197.0834,398449.0
2016-08-23 14:00:00,250.02,250.19,249.08,249.17,357204.0,196.9967,197.1307,196.2561,196.327,357204.0
2016-08-23 14:30:00,249.1,249.69,248.13,249.46,370944.0,196.2718,196.7367,195.5075,196.5555,370944.0
2016-08-23 15:00:00,249.46,250.29,249.11,249.91,404082.0,196.5555,197.2095,196.2797,196.9101,404082.0
2016-08-23 15:30:00,249.9,250.11,249.36,249.52,587665.0,196.9022,197.0676,196.4767,196.6028,587665.0
2016-08-24 09:30:00,248.76,249.0,244.8,246.23,572511.0,196.0039,196.193,192.8838,194.0105,572511.0
2016-08-24 10:00:00,246.23,247.4,246.07,246.89,593335.0,194.0105,194.9324,193.8844,194.5305,593335.0
2016-08-24 10:30:00,246.86,248.08,246.8,247.89,541775.0,194.5069,195.4682,194.4596,195.3184,541775.0
2016-08-24 11:00:00,247.89,248.97,246.68,247.3,494071.0,195.3184,196.1694,194.3651,194.8536,494071.0
2016-08-24 11:30:00,247.39,248.61,247.01,248.43,407122.0,194.9245,195.8858,194.6251,195.7439,407122.0
2016-08-24 12:00:00,248.43,248.89,247.69,248.48,453913.0,195.7439,196.1064,195.1609,195.7833,453913.0
2016-08-24 12:30:00,248.46,248.77,247.76,248.41,416871.0,195.7676,196.0118,195.216,195.7282,416871.0
2016-08-24 13:00:00,248.41,248.89,247.7,247.89,451345.0,195.7282,196.1064,195.1687,195.3184,451345.0
2016-08-24 13:30:00,247.89,249.75,247.72,249.72,443862.0,195.3184,196.784,195.1845,196.7603,443862.0
2016-08-24 14:00:00,249.65,249.75,248.25,249.48,308712.0,196.7052,196.784,195.6021,196.5712,308712.0
2016-08-24 14:30:00,249.48,249.48,248.24,248.55,312660.0,196.5712,196.5712,195.5942,195.8385,312660.0
2016-08-24 15:00:00,248.56,249.0,248.33,248.51,302691.0,195.8464,196.193,195.6651,195.807,302691.0
2016-08-24 15:30:00,248.51,248.87,247.9,248.34,419977.0,195.807,196.0906,195.3263,195.673,419977.0
2016-08-25 09:30:00,247.61,248.3,246.0,248.18,155111.0,195.0978,195.6415,193.8293,195.5469,155111.0
2016-08-25 10:00:00,248.22,250.19,248.22,250.03,219998.0,195.5785,197.1307,195.5785,197.0046,219998.0
2016-08-25 10:30:00,250.04,250.04,248.7,248.79,170659.0,197.0125,197.0125,195.9567,196.0276,170659.0
2016-08-25 11:00:00,248.79,249.45,248.6,248.71,176355.0,196.0276,196.5476,195.8779,195.9645,176355.0
2016-08-25 11:30:00,248.64,249.43,248.63,249.28,148713.0,195.9094,196.5318,195.9015,196.4137,148713.0
2016-08-25 12:00:00,249.3,249.78,249.18,249.52,142076.0,196.4294,196.8076,196.3349,196.6028,142076.0
2016-08-25 12:30:00,249.47,249.94,249.4,249.46,132378.0,196.5634,196.9337,196.5082,196.5555,132378.0
2016-08-25 13:00:00,249.46,249.77,249.03,249.69,150259.0,196.5555,196.7997,196.2167,196.7367,150259.0
2016-08-25 13:30:00,249.69,249.78,248.63,248.63,164752.0,196.7367,196.8076,195.9015,195.9015,164752.0
2016-08-25 14:00:00,248.62,248.98,248.12,248.56,166730.0,195.8936,196.1773,195.4997,195.8464,166730.0
2016-08-25 14:30:00,248.57,248.97,248.47,248.9,153130.0,195.8542,196.1694,195.7754,196.1143,153130.0
2016-08-25 15:00:00,248.9,248.9,248.64,248.65,188496.0,196.1143,196.1143,195.9094,195.9173,188496.0
2016-08-25 15:30:00,248.65,248.9,248.34,248.55,349789.0,195.9173,196.1143,195.673,195.8385,349789.0
2016-08-26 09:30:00,249.0,249.8,248.21,248.35,121094.0,196.193,196.8234,195.5706,195.6809,121094.0
2016-08-26 10:00:00,248.28,248.39,247.74,247.91,152848.0,195.6257,195.7124,195.2003,195.3342,152848.0
2016-08-26 10:30:00,247.91,248.0,247.02,247.04,156489.0,195.3342,195.4051,194.633,194.6487,156489.0
2016-08-26 11:00:00,247.02,247.04,246.19,246.71,153555.0,194.633,194.6487,193.979,194.3887,153555.0
2016-08-26 11:30:00,246.7,246.78,244.94,245.25,164459.0,194.3808,194.4439,192.9941,193.2383,164459.0
2016-08-26 12:00:00,245.3,245.37,244.33,245.11,159906.0,193.2777,193.3329,192.5134,193.128,159906.0
2016-08-26 12:30:00,245.04,245.75,244.9,245.66,91418.0,193.0729,193.6323,192.9626,193.5614,91418.0
2016-08-26 13:00:00,245.62,245.86,245.15,245.61,85512.0,193.5299,193.719,193.1595,193.522,85512.0
2016-08-26 13:30:00,245.61,245.66,244.01,244.2,187114.0,193.522,193.5614,192.2613,192.411,187114.0
2016-08-26 14:00:00,244.13,244.68,243.79,244.13,251136.0,192.3559,192.7892,192.088,192.3559,251136.0
2016-08-26 14:30:00,244.14,244.2,243.67,243.74,218579.0,192.3637,192.411,191.9934,192.0486,218579.0
2016-08-26 15:00:00,243.74,244.44,243.65,244.41,268984.0,192.0486,192.6001,191.9776,192.5765,268984.0
2016-08-26 15:30:00,244.41,244.72,244.25,244.52,309555.0,192.5765,192.8207,192.4504,192.6631,309555.0
2016-08-29 09:30:00,245.0,246.08,244.66,245.51,115469.0,193.0413,193.8923,192.7735,193.4432,115469.0
2016-08-29 10:00:00,245.58,245.81,244.63,244.76,72461.0,193.4983,193.6796,192.7498,192.8522,72461.0
2016-08-29 10:30:00,244.77,245.06,244.53,244.68,85829.0,192.8601,193.0886,192.671,192.7892,85829.0
2016-08-29 11:00:00,244.68,244.96,244.65,244.71,81283.0,192.7892,193.0098,192.7656,192.8128,81283.0
2016-08-29 11:30:00,244.71,244.93,244.61,244.76,70130.0,192.8128,192.9862,192.7341,192.8522,70130.0
2016-08-29 12:00:00,244.79,245.11,244.36,244.45,75885.0,192.8759,193.128,192.5371,192.608,75885.0
2016-08-29 12:30:00,244.38,244.78,244.38,244.54,62615.0,192.5528,192.868,192.5528,192.6789,62615.0
2016-08-29 13:00:00,244.53,244.58,244.06,244.18,80417.0,192.671,192.7104,192.3007,192.3952,80417.0
2016-08-29 13:30:00,244.17,244.48,244.15,244.41,82915.0,192.3874,192.6316,192.3716,192.5765,82915.0
2016-08-29 14:00:00,244.42,244.44,244.08,244.15,86060.0,192.5844,192.6001,192.3165,192.3716,86060.0
2016-08-29 14:30:00,244.16,244.55,244.16,244.34,80116.0,192.3795,192.6868,192.3795,192.5213,80116.0
2016-08-29 15:00:00,244.35,244.4,244.04,244.09,117662.0,192.5292,192.5686,192.2849,192.3243,117662.0
2016-08-29 15:30:00,244.09,244.35,244.06,244.31,229704.0,192.3243,192.5292,192.3007,192.4977,229704.0
2016-08-30 09:30:00,242.65,243.31,241.06,241.23,215349.0,192.5072,193.0308,191.2457,191.3806,215349.0
2016-08-30 10:00:00,241.15,241.24,240.5,240.64,152235.0,191.3171,191.3885,190.8015,190.9125,152235.0
2016-08-30 10:30:00,240.66,240.8,240.25,240.26,89895.0,190.9284,191.0395,190.6031,190.6111,89895.0
2016-08-30 11:00:00,240.29,240.59,240.07,240.24,81559.0,190.6349,190.8729,190.4603,190.5952,81559.0
2016-08-30 11:30:00,240.27,240.36,240.08,240.2,48602.0,190.619,190.6904,190.4683,190.5635,48602.0
2016-08-30 12:00:00,240.22,240.39,239.5,239.53,120914.0,190.5793,190.7142,190.0081,190.0319,120914.0
2016-08-30 12:30:00,239.57,239.91,239.25,239.45,75311.0,190.0636,190.3334,189.8098,189.9684,75311.0
2016-08-30 13:00:00,239.42,239.8,239.37,239.75,97073.0,189.9446,190.2461,189.905,190.2064,97073.0
2016-08-30 13:30:00,239.75,239.93,239.61,239.62,76644.0,190.2064,190.3493,190.0954,190.1033,76644.0
2016-08-30 14:00:00,239.6,239.6,239.23,239.29,87685.0,190.0874,190.0874,189.7939,189.8415,87685.0
2016-08-30 14:30:00,239.31,239.42,238.85,239.37,106609.0,189.8574,189.9446,189.4924,189.905,106609.0
2016-08-30 15:00:00,239.35,239.45,239.16,239.33,93428.0,189.8891,189.9684,189.7384,189.8732,93428.0
2016-08-30 15:30:00,239.34,239.62,239.23,239.5,248710.0,189.8812,190.1033,189.7939,190.0081,248710.0
2016-08-31 09:30:00,239.0,239.63,238.6,239.06,178204.0,189.6114,190.1112,189.2941,189.659,178204.0
2016-08-31 10:00:00,239.03,239.82,238.87,239.81,141235.0,189.6352,190.262,189.5083,190.2541,141235.0
2016-08-31 10:30:00,239.77,240.38,239.59,239.84,127708.0,190.2223,190.7063,190.0795,190.2779,127708.0
2016-08-31 11:00:00,239.81,240.48,239.79,240.41,108475.0,190.2541,190.7856,190.2382,190.7301,108475.0
2016-08-31 11:30:00,240.42,240.61,240.07,240.61,74962.0,190.738,190.8887,190.4603,190.8887,74962.0
2016-08-31 12:00:00,240.56,240.61,240.05,240.09,59038.0,190.8491,190.8887,190.4445,190.4762,59038.0
2016-08-31 12:30:00,240.1,240.28,239.98,239.99,57116.0,190.4841,190.6269,190.3889,190.3969,57116.0
2016-08-31 13:00:00,239.98,240.6,239.98,240.57,61021.0,190.3889,190.8808,190.3889,190.857,61021.0
2016-08-31 13:30:00,240.59,240.96,240.42,240.96,109281.0,190.8729,191.1664,190.738,191.1664,109281.0
2016-08-31 14:00:00,240.92,241.79,240.78,241.74,129550.0,191.1347,191.8249,191.0236,191.7852,129550.0
2016-08-31 14:30:00,241.74,242.3,241.57,242.13,195209.0,191.7852,192.2295,191.6504,192.0946,195209.0
2016-08-31 15:00:00,242.14,243.62,242.1,243.51,290296.0,192.1026,193.2767,192.0708,193.1895,290296.0
2016-08-31 15:30:00,243.51,243.58,242.87,243.01,595484.0,193.1895,193.245,192.6817,192.7928,595484.0
2016-09-01 09:30:00,243.13,243.84,242.15,243.11,135682.0,192.888,193.4513,192.1105,192.8721,135682.0
2016-09-01 10:00:00,243.07,243.09,242.34,242.62,73237.0,192.8404,192.8562,192.2612,192.4834,73237.0
2016-09-01 10:30:00,242.58,242.58,242.11,242.22,80647.0,192.4516,192.4516,192.0788,192.166,80647.0
2016-09-01 11:00:00,242.24,242.46,242.0,242.06,85124.0,192.1819,192.3564,191.9915,192.0391,85124.0
2016-09-01 11:30:00,242.04,242.12,241.9,242.04,56680.0,192.0232,192.0867,191.9122,192.0232,56680.0
2016-09-01 12:00:00,242.09,243.23,242.09,243.13,71470.0,192.0629,192.9673,192.0629,192.888,71470.0
2016-09-01 12:30:00,243.11,243.24,242.98,243.02,32909.0,192.8721,192.9753,192.769,192.8007,32909.0
2016-09-01 13:00:00,243.02,243.19,242.96,243.05,35238.0,192.8007,192.9356,192.7531,192.8245,35238.0
2016-09-01 13:30:00,243.07,243.2,242.91,242.96,33068.0,192.8404,192.9435,192.7134,192.7531,33068.0
2016-09-01 14:00:00,242.91,243.08,242.57,243.08,61503.0,192.7134,192.8483,192.4437,192.8483,61503.0
2016-09-01 14:30:00,243.04,243.35,243.0,243.24,51398.0,192.8166,193.0625,192.7848,192.9753,51398.0
2016-09-01 15:00:00,243.24,243.64,243.13,243.51,70214.0,192.9753,193.2926,192.888,193.1895,70214.0
2016-09-01 15:30:00,243.47,243.7,243.37,243.61,230348.0,193.1577,193.3402,193.0784,193.2688,230348.0
2016-09-02 09:30:00,244.0,245.0,243.75,244.66,113061.0,193.5782,194.3716,193.3799,194.1018,113061.0
2016-09-02 10:00:00,244.68,244.68,243.96,244.17,100130.0,194.1177,194.1177,193.5465,193.7131,100130.0
2016-09-02 10:30:00,244.21,244.36,243.03,243.09,104084.0,193.7448,193.8638,192.8086,192.8562,104084.0
2016-09-02 11:00:00,243.15,243.5,243.0,243.1,86667.0,192.9039,193.1815,192.7848,192.8642,86667.0
2016-09-02 11:30:00,243.11,243.55,243.01,243.21,66088.0,192.8721,193.2212,192.7928,192.9515,66088.0
2016-09-02 12:00:00,243.21,243.24,242.66,243.0,87599.0,192.9515,192.9753,192.5151,192.7848,87599.0
2016-09-02 12:30:00,242.96,243.09,242.8,242.96,52059.0,192.7531,192.8562,192.6262,192.7531,52059.0
2016-09-02 13:00:00,242.96,242.99,242.68,242.7,57912.0,192.7531,192.7769,192.531,192.5468,57912.0
2016-09-02 13:30:00,242.7,242.74,242.33,242.37,133886.0,192.5468,192.5786,192.2533,192.285,133886.0
2016-09-02 14:00:00,242.33,242.61,242.26,242.5,57295.0,192.2533,192.4754,192.1978,192.3882,57295.0
2016-09-02 14:30:00,242.5,242.99,242.42,242.99,54011.0,192.3882,192.7769,192.3247,192.7769,54011.0
2016-09-02 15:00:00,242.94,243.11,242.88,243.03,81894.0,192.7372,192.8721,192.6896,192.8086,81894.0
2016-09-02 15:30:00,243.0,243.36,242.98,243.22,169868.0,192.7848,193.0705,192.769,192.9594,169868.0
2016-09-06 09:30:00,244.24,244.49,242.5,242.55,134552.0,193.7686,193.9669,192.3882,192.4278,134552.0
2016-09-06 10:00:00,242.54,243.25,242.47,243.19,142885.0,192.4199,192.9832,192.3644,192.9356,142885.0
2016-09-06 10:30:00,243.21,243.61,243.2,243.27,51814.0,192.9515,193.2688,192.9435,192.9991,51814.0
2016-09-06 11:00:00,243.27,243.74,243.2,243.57,61413.0,192.9991,193.3719,192.9435,193.2371,61413.0
2016-09-06 11:30:00,243.51,243.92,243.47,243.72,45273.0,193.1895,193.5147,193.1577,193.3561,45273.0
2016-09-06 12:00:00,243.64,243.71,243.11,243.28,45546.0,193.2926,193.3481,192.8721,193.007,45546.0
2016-09-06 12:30:00,243.28,243.35,242.68,242.74,93297.0,193.007,193.0625,192.531,192.5786,93297.0
2016-09-06 13:00:00,242.76,242.84,242.45,242.52,55193.0,192.5944,192.6579,192.3485,192.404,55193.0
2016-09-06 13:30:00,242.55,242.81,242.52,242.6,57426.0,192.4278,192.6341,192.404,192.4675,57426.0
2016-09-06 14:00:00,242.62,242.66,242.26,242.26,63166.0,192.4834,192.5151,192.1978,192.1978,63166.0
2016-09-06 14:30:00,242.3,242.73,242.3,242.67,96468.0,192.2295,192.5706,192.2295,192.523,96468.0
2016-09-06 15:00:00,242.68,242.73,242.48,242.65,62715.0,192.531,192.5706,192.3723,192.5072,62715.0
2016-09-06 15:30:00,242.67,243.1,242.59,243.1,186543.0,192.523,192.8642,192.4596,192.8642,186543.0
2016-09-07 09:30:00,242.16,243.0,241.91,242.61,76993.0,192.1184,192.7848,191.9201,192.4754,76993.0
2016-09-07 10:00:00,242.59,242.59,242.32,242.45,78391.0,192.4596,192.4596,192.2454,192.3485,78391.0
2016-09-07 10:30:00,242.47,242.81,242.31,242.52,72667.0,192.3644,192.6341,192.2374,192.404,72667.0
2016-09-07 11:00:00,242.5,242.56,242.05,242.07,58160.0,192.3882,192.4358,192.0312,192.047,58160.0
2016-09-07 11:30:00,242.07,242.13,241.43,241.78,86322.0,192.047,192.0946,191.5393,191.817,86322.0
2016-09-07 12:00:00,241.79,241.95,241.5,241.73,73031.0,191.8249,191.9518,191.5948,191.7773,73031.0
2016-09-07 12:30:00,241.7,242.08,241.64,241.77,43214.0,191.7535,192.055,191.7059,191.809,43214.0
2016-09-07 13:00:00,241.77,241.96,241.74,241.8,44995.0,191.809,191.9598,191.7852,191.8328,44995.0
2016-09-07 13:30:00,241.82,241.86,241.38,241.43,52641.0,191.8487,191.8804,191.4996,191.5393,52641.0
2016-09-07 14:00:00,241.46,241.61,241.33,241.49,60151.0,191.5631,191.6821,191.4599,191.5869,60151.0
2016-09-07 14:30:00,241.52,241.57,241.19,241.26,58039.0,191.6107,191.6504,191.3489,191.4044,58039.0
2016-09-07 15:00:00,241.27,241.36,241.18,241.2,98045.0,191.4123,191.4837,191.3409,191.3568,98045.0
2016-09-07 15:30:00,241.2,241.4,241.15,241.39,142291.0,191.3568,191.5155,191.3171,191.5075,142291.0
2016-09-08 09:30:00,240.49,240.99,240.0,240.49,98138.0,190.7935,191.1902,190.4048,190.7935,98138.0
2016-09-08 10:00:00,240.55,241.88,240.45,241.36,80489.0,190.8411,191.8963,190.7618,191.4837,80489.0
2016-09-08 10:30:00,241.35,242.15,241.35,241.78,92979.0,191.4758,192.1105,191.4758,191.817,92979.0
2016-09-08 11:00:00,241.82,241.97,241.28,241.32,65955.0,191.8487,191.9677,191.4203,191.452,65955.0
2016-09-08 11:30:00,241.35,241.35,240.96,241.18,60733.0,191.4758,191.4758,191.1664,191.3409,60733.0
2016-09-08 12:00:00,241.14,241.42,240.93,241.37,53418.0,191.3092,191.5313,191.1426,191.4917,53418.0
2016-09-08 12:30:00,241.36,241.63,241.19,241.4,44474.0,191.4837,191.698,191.3489,191.5155,44474.0
2016-09-08 13:00:00,241.43,241.68,241.3,241.64,64324.0,191.5393,191.7376,191.4361,191.7059,64324.0
2016-09-08 13:30:00,241.63,241.87,241.6,241.83,35303.0,191.698,191.8884,191.6742,191.8566,35303.0
2016-09-08 14:00:00,241.82,242.11,241.67,241.95,46722.0,191.8487,192.0788,191.7297,191.9518,46722.0
2016-09-08 14:30:00,241.95,242.25,241.83,242.12,55308.0,191.9518,192.1898,191.8566,192.0867,55308.0
2016-09-08 15:00:00,242.1,242.22,241.82,241.83,62630.0,192.0708,192.166,191.8487,191.8566,62630.0
2016-09-08 15:30:00,241.83,241.94,241.5,241.5,154894.0,191.8566,191.9439,191.5948,191.5948,154894.0
2016-09-09 09:30:00,240.14,240.64,239.33,240.09,89863.0,190.5159,190.9125,189.8732,190.4762,89863.0
2016-09-09 10:00:00,240.13,240.37,239.99,239.99,47233.0,190.5079,190.6983,190.3969,190.3969,47233.0
2016-09-09 10:30:00,240.01,240.2,239.78,240.13,79956.0,190.4127,190.5635,190.2303,190.5079,79956.0
2016-09-09 11:00:00,240.17,240.57,239.97,240.44,45576.0,190.5397,190.857,190.381,190.7539,45576.0
2016-09-09 11:30:00,240.37,240.6,240.0,240.09,32287.0,190.6983,190.8808,190.4048,190.4762,32287.0
2016-09-09 12:00:00,240.14,240.22,239.79,240.06,51091.0,190.5159,190.5793,190.2382,190.4524,51091.0
2016-09-09 12:30:00,240.03,240.4,239.82,240.18,53995.0,190.4286,190.7221,190.262,190.5476,53995.0
2016-09-09 13:00:00,240.19,240.24,239.5,239.63,55003.0,190.5555,190.5952,190.0081,190.1112,55003.0
2016-09-09 13:30:00,239.59,239.62,239.05,239.25,89855.0,190.0795,190.1033,189.6511,189.8098,89855.0
2016-09-09 14:00:00,239.25,239.34,238.7,239.34,70080.0,189.8098,189.8812,189.3734,189.8812,70080.0
2016-09-09 14:30:00,239.32,239.43,238.78,239.06,70300.0,189.8653,189.9526,189.4369,189.659,70300.0
2016-09-09 15:00:00,239.07,239.37,238.81,239.22,83522.0,189.667,189.905,189.4607,189.786,83522.0
2016-09-09 15:30:00,239.26,239.26,237.89,238.02,278759.0,189.8177,189.8177,188.7308,188.8339,278759.0
2016-09-12 09:30:00,236.5,237.88,235.28,237.4,185389.0,187.6281,188.7229,186.6602,188.3421,185389.0
2016-09-12 10:00:00,237.41,238.32,237.41,238.06,83748.0,188.35,189.072,188.35,188.8657,83748.0
2016-09-12 10:30:00,238.03,238.27,237.43,237.8,73689.0,188.8419,189.0323,188.3659,188.6594,73689.0
2016-09-12 11:00:00,237.8,237.84,237.14,237.3,59296.0,188.6594,188.6911,188.1358,188.2627,59296.0
2016-09-12 11:30:00,237.32,237.97,237.3,237.82,76349.0,188.2786,188.7943,188.2627,188.6753,76349.0
2016-09-12 12:00:00,237.87,237.87,237.36,237.71,47857.0,188.7149,188.7149,188.3103,188.588,47857.0
2016-09-12 12:30:00,237.72,238.3,237.61,237.93,54484.0,188.5959,189.0561,188.5087,188.7625,54484.0
2016-09-12 13:00:00,237.92,238.6,237.58,237.63,71561.0,188.7546,189.2941,188.4849,188.5245,71561.0
2016-09-12 13:30:00,237.66,238.48,237.41,238.46,52702.0,188.5483,189.1989,188.35,189.183,52702.0
2016-09-12 14:00:00,238.42,239.07,238.39,238.77,45511.0,189.1513,189.667,189.1275,189.429,45511.0
2016-09-12 14:30:00,238.77,239.39,238.77,239.14,76260.0,189.429,189.9208,189.429,189.7225,76260.0
2016-09-12 15:00:00,239.16,239.5,238.9,239.06,167431.0,189.7384,190.0081,189.5321,189.659,167431.0
2016-09-12 15:30:00,239.06,239.34,238.61,238.76,255547.0,189.659,189.8812,189.302,189.421,255547.0
2016-09-13 09:30:00,237.67,238.38,237.0,237.61,83424.0,188.5563,189.1196,188.0247,188.5087,83424.0
2016-09-13 10:00:00,237.63,238.48,237.47,238.27,116978.0,188.5245,189.1989,188.3976,189.0323,116978.0
2016-09-13 10:30:00,238.24,238.73,237.97,238.18,74609.0,189.0085,189.3972,188.7943,188.9609,74609.0
2016-09-13 11:00:00,238.15,238.58,238.14,238.48,85597.0,188.9371,189.2782,188.9292,189.1989,85597.0
2016-09-13 11:30:00,238.44,238.58,238.08,238.31,54570.0,189.1672,189.2782,188.8815,189.064,54570.0
2016-09-13 12:00:00,238.31,238.56,238.04,238.08,64749.0,189.064,189.2624,188.8498,188.8815,64749.0
2016-09-13 12:30:00,238.05,238.32,237.82,237.82,87287.0,188.8577,189.072,188.6753,188.6753,87287.0
2016-09-13 13:00:00,237.85,238.35,237.31,238.19,78876.0,188.6991,189.0958,188.2707,188.9688,78876.0
2016-09-13 13:30:00,238.14,238.49,237.55,237.75,66773.0,188.9292,189.2068,188.4611,188.6197,66773.0
2016-09-13 14:00:00,237.75,237.98,237.47,237.64,64357.0,188.6197,188.8022,188.3976,188.5325,64357.0
2016-09-13 14:30:00,237.61,238.06,237.42,237.49,62897.0,188.5087,188.8657,188.3579,188.4135,62897.0
2016-09-13 15:00:00,237.48,237.97,237.01,237.87,102643.0,188.4055,188.7943,188.0327,188.7149,102643.0
2016-09-13 15:30:00,237.9,238.11,237.32,237.42,161861.0,188.7387,188.9054,188.2786,188.3579,161861.0
2016-09-14 09:30:00,237.41,238.66,237.0,238.33,77852.0,188.35,189.3417,188.0247,189.0799,77852.0
2016-09-14 10:00:00,238.31,238.71,237.95,238.57,59475.0,189.064,189.3814,188.7784,189.2703,59475.0
2016-09-14 10:30:00,238.63,239.01,237.77,237.98,74627.0,189.3179,189.6194,188.6356,188.8022,74627.0
2016-09-14 11:00:00,237.99,238.57,237.83,238.21,82533.0,188.8101,189.2703,188.6832,188.9847,82533.0
2016-09-14 11:30:00,238.2,238.89,237.76,238.68,72308.0,188.9768,189.5242,188.6277,189.3576,72308.0
2016-09-14 12:00:00,238.72,238.86,238.38,238.58,45803.0,189.3893,189.5004,189.1196,189.2782,45803.0
2016-09-14 12:30:00,238.51,238.77,238.29,238.5,44132.0,189.2227,189.429,189.0482,189.2148,44132.0
2016-09-14 13:00:00,238.45,238.49,238.15,238.2,38659.0,189.1751,189.2068,188.9371,188.9768,38659.0
2016-09-14 13:30:00,238.22,238.38,237.5,237.5,48828.0,188.9926,189.1196,188.4214,188.4214,48828.0
2016-09-14 14:00:00,237.56,237.7,236.91,237.42,88350.0,188.469,188.5801,187.9533,188.3579,88350.0
2016-09-14 14:30:00,237.46,237.57,237.04,237.29,92105.0,188.3897,188.4769,188.0565,188.2548,92105.0
2016-09-14 15:00:00,237.29,237.42,236.91,237.03,124161.0,188.2548,188.3579,187.9533,188.0485,124161.0
2016-09-14 15:30:00,237.04,237.65,237.03,237.4,184825.0,188.0565,188.5404,188.0485,188.3421,184825.0
2016-09-15 09:30:00,237.41,237.89,236.7,237.66,82947.0,188.35,188.7308,187.7867,188.5483,82947.0
2016-09-15 10:00:00,237.56,238.27,237.31,238.18,55460.0,188.469,189.0323,188.2707,188.9609,55460.0
2016-09-15 10:30:00,238.16,238.34,237.82,238.2,65914.0,188.945,189.0878,188.6753,188.9768,65914.0
2016-09-15 11:00:00,238.25,238.96,238.21,238.89,63869.0,189.0164,189.5797,188.9847,189.5242,63869.0
2016-09-15 11:30:00,238.93,239.12,238.51,238.73,56991.0,189.5559,189.7066,189.2227,189.3972,56991.0
2016-09-15 12:00:00,238.72,238.96,238.5,238.61,50092.0,189.3893,189.5797,189.2148,189.302,50092.0
2016-09-15 12:30:00,238.61,238.68,238.01,238.2,59824.0,189.302,189.3576,188.826,188.9768,59824.0
2016-09-15 13:00:00,238.21,238.67,238.21,238.57,47661.0,188.9847,189.3496,188.9847,189.2703,47661.0
2016-09-15 13:30:00,238.62,239.23,238.62,238.94,45842.0,189.31,189.7939,189.31,189.5638,45842.0
2016-09-15 14:00:00,238.99,239.2,238.75,239.06,56048.0,189.6035,189.7701,189.4131,189.659,56048.0
2016-09-15 14:30:00,239.12,239.22,239.01,239.09,38391.0,189.7066,189.786,189.6194,189.6828,38391.0
2016-09-15 15:00:00,239.11,239.49,238.92,239.09,97778.0,189.6987,190.0002,189.548,189.6828,97778.0
2016-09-15 15:30:00,239.11,239.41,238.9,239.07,209364.0,189.6987,189.9367,189.5321,189.667,209364.0
2016-09-16 09:30:00,238.42,238.64,237.25,237.89,284293.0,189.1513,189.3258,188.2231,188.7308,284293.0
2016-09-16 10:00:00,237.8,237.92,237.26,237.73,87203.0,188.6594,188.7546,188.231,188.6039,87203.0
2016-09-16 10:30:00,237.84,238.31,237.62,237.86,83751.0,188.6911,189.064,188.5166,188.707,83751.0
2016-09-16 11:00:00,237.81,237.94,237.45,237.5,60903.0,188.6673,188.7705,188.3817,188.4214,60903.0
2016-09-16 11:30:00,237.45,237.97,237.45,237.96,49900.0,188.3817,188.7943,188.3817,188.7863,49900.0
2016-09-16 12:00:00,237.96,238.46,237.92,238.2,52634.0,188.7863,189.183,188.7546,188.9768,52634.0
2016-09-16 12:30:00,238.21,238.23,237.62,237.63,43577.0,188.9847,189.0006,188.5166,188.5245,43577.0
2016-09-16 13:00:00,237.59,237.83,237.45,237.57,36376.0,188.4928,188.6832,188.3817,188.4769,36376.0
2016-09-16 13:30:00,237.58,237.75,237.25,237.68,57325.0,188.4849,188.6197,188.2231,188.5642,57325.0
2016-09-16 14:00:00,237.64,238.17,237.4,237.93,85176.0,188.5325,188.953,188.3421,188.7625,85176.0
2016-09-16 14:30:00,237.98,238.2,237.61,237.68,61338.0,188.8022,188.9768,188.5087,188.5642,61338.0
2016-09-16 15:00:00,237.65,237.95,237.58,237.61,87302.0,188.5404,188.7784,188.4849,188.5087,87302.0
2016-09-16 15:30:00,237.62,237.92,237.32,237.41,374759.0,188.5166,188.7546,188.2786,188.35,374759.0
2016-09-19 09:30:00,239.3,240.66,239.08,240.54,154369.0,189.8494,190.9284,189.6749,190.8332,154369.0
2016-09-19 10:00:00,240.5,241.14,240.48,240.98,91124.0,190.8015,191.3092,190.7856,191.1823,91124.0
2016-09-19 10:30:00,240.91,241.06,240.43,240.88,48962.0,191.1267,191.2457,190.7459,191.1029,48962.0
2016-09-19 11:00:00,240.88,241.48,240.7,241.39,57502.0,191.1029,191.579,190.9601,191.5075,57502.0
2016-09-19 11:30:00,241.44,241.89,241.32,241.6,58136.0,191.5472,191.9042,191.452,191.6742,58136.0
2016-09-19 12:00:00,241.57,241.69,240.89,241.2,62924.0,191.6504,191.7456,191.1109,191.3568,62924.0
2016-09-19 12:30:00,241.18,241.21,240.53,240.57,62970.0,191.3409,191.3647,190.8253,190.857,62970.0
2016-09-19 13:00:00,240.56,240.6,240.29,240.51,41729.0,190.8491,190.8808,190.6349,190.8094,41729.0
2016-09-19 13:30:00,240.51,240.51,239.95,240.47,42691.0,190.8094,190.8094,190.3651,190.7777,42691.0
2016-09-19 14:00:00,240.4,240.98,240.4,240.83,45099.0,190.7221,191.1823,190.7221,191.0633,45099.0
2016-09-19 14:30:00,240.82,241.09,240.66,241.04,26147.0,191.0553,191.2695,190.9284,191.2299,26147.0
2016-09-19 15:00:00,241.07,241.07,240.28,240.56,53757.0,191.2537,191.2537,190.6269,190.8491,53757.0
2016-09-19 15:30:00,240.56,241.21,240.32,241.03,397762.0,190.8491,191.3647,190.6587,191.2219,397762.0
2016-09-20 09:30:00,241.35,242.24,241.16,241.34,71421.0,191.4758,192.1819,191.3251,191.4679,71421.0
2016-09-20 10:00:00,241.35,241.58,240.94,241.45,52701.0,191.4758,191.6583,191.1505,191.5552,52701.0
2016-09-20 10:30:00,241.44,241.52,241.04,241.12,51298.0,191.5472,191.6107,191.2299,191.2933,51298.0
2016-09-20 11:00:00,241.12,241.27,240.93,240.97,60026.0,191.2933,191.4123,191.1426,191.1743,60026.0
2016-09-20 11:30:00,241.0,241.38,240.95,241.3,40458.0,191.1981,191.4996,191.1585,191.4361,40458.0
2016-09-20 12:00:00,241.36,241.61,241.24,241.56,38548.0,191.4837,191.6821,191.3885,191.6424,38548.0
2016-09-20 12:30:00,241.63,241.64,241.06,241.06,36230.0,191.698,191.7059,191.2457,191.2457,36230.0
2016-09-20 13:00:00,241.06,241.23,241.04,241.2,55531.0,191.2457,191.3806,191.2299,191.3568,55531.0
2016-09-20 13:30:00,241.2,241.26,240.87,241.12,47251.0,191.3568,191.4044,191.095,191.2933,47251.0
2016-09-20 14:00:00,241.07,241.17,240.67,240.86,35856.0,191.2537,191.333,190.9363,191.0871,35856.0
2016-09-20 14:30:00,240.85,241.22,240.71,240.92,54865.0,191.0791,191.3727,190.9681,191.1347,54865.0
2016-09-20 15:00:00,240.91,241.3,240.85,241.03,86449.0,191.1267,191.4361,191.0791,191.2219,86449.0
2016-09-20 15:30:00,241.01,241.06,240.52,240.52,145786.0,191.2061,191.2457,190.8173,190.8173,145786.0
2016-09-21 09:30:00,241.14,241.9,241.03,241.69,68600.0,191.3092,191.9122,191.2219,191.7456,68600.0
2016-09-21 10:00:00,241.69,242.0,241.29,241.8,62352.0,191.7456,191.9915,191.4282,191.8328,62352.0
2016-09-21 10:30:00,241.87,241.88,241.36,241.5,21961.0,191.8884,191.8963,191.4837,191.5948,21961.0
2016-09-21 11:00:00,241.59,241.95,241.48,241.94,22957.0,191.6662,191.9518,191.579,191.9439,22957.0
2016-09-21 11:30:00,241.93,241.95,241.5,241.91,24030.0,191.936,191.9518,191.5948,191.9201,24030.0
2016-09-21 12:00:00,241.92,242.07,241.5,241.57,59007.0,191.928,192.047,191.5948,191.6504,59007.0
2016-09-21 12:30:00,241.52,241.77,241.11,241.77,35174.0,191.6107,191.809,191.2854,191.809,35174.0
2016-09-21 13:00:00,241.77,241.88,241.66,241.85,34161.0,191.809,191.8963,191.7218,191.8725,34161.0
2016-09-21 13:30:00,241.81,241.81,241.14,241.32,77713.0,191.8408,191.8408,191.3092,191.452,77713.0
2016-09-21 14:00:00,241.11,242.31,240.62,241.2,80521.0,191.2854,192.2374,190.8967,191.3568,80521.0
2016-09-21 14:30:00,241.15,242.31,240.97,242.02,99162.0,191.3171,192.2374,191.1743,192.0074,99162.0
2016-09-21 15:00:00,242.06,243.2,242.06,243.18,104868.0,192.0391,192.9435,192.0391,192.9277,104868.0
2016-09-21 15:30:00,243.11,243.87,243.08,243.71,140327.0,192.8721,193.4751,192.8483,193.3481,140327.0
2016-09-22 09:30:00,244.95,246.18,244.74,245.65,104092.0,194.3319,195.3077,194.1653,194.8872,104092.0
2016-09-22 10:00:00,245.65,245.66,245.12,245.25,58171.0,194.8872,194.8952,194.4668,194.5699,58171.0
2016-09-22 10:30:00,245.27,246.18,245.24,245.87,81268.0,194.5858,195.3077,194.562,195.0618,81268.0
2016-09-22 11:00:00,245.86,245.97,245.49,245.77,59839.0,195.0538,195.1411,194.7603,194.9824,59839.0
2016-09-22 11:30:00,245.88,246.27,245.75,246.17,52021.0,195.0697,195.3791,194.9666,195.2998,52021.0
2016-09-22 12:00:00,246.19,246.19,245.75,245.95,37769.0,195.3156,195.3156,194.9666,195.1252,37769.0
2016-09-22 12:30:00,245.96,246.83,245.88,246.59,100542.0,195.1332,195.8234,195.0697,195.633,100542.0
2016-09-22 13:00:00,246.55,246.84,246.48,246.7,36468.0,195.6013,195.8313,195.5457,195.7203,36468.0
2016-09-22 13:30:00,246.7,247.03,246.64,246.75,49241.0,195.7203,195.9821,195.6727,195.7599,49241.0
2016-09-22 14:00:00,246.72,246.87,246.22,246.55,50267.0,195.7361,195.8551,195.3394,195.6013,50267.0
2016-09-22 14:30:00,246.46,246.86,246.25,246.75,54492.0,195.5299,195.8472,195.3632,195.7599,54492.0
2016-09-22 15:00:00,246.7,246.96,246.41,246.41,54151.0,195.7203,195.9265,195.4902,195.4902,54151.0
2016-09-22 15:30:00,246.44,246.83,246.44,246.55,143168.0,195.514,195.8234,195.514,195.6013,143168.0
2016-09-23 09:30:00,246.07,246.5,244.96,245.11,128059.0,195.2204,195.5616,194.3398,194.4588,128059.0
2016-09-23 10:00:00,245.16,245.6,245.06,245.11,51237.0,194.4985,194.8476,194.4192,194.4588,51237.0
2016-09-23 10:30:00,245.2,245.51,245.12,245.33,71687.0,194.5302,194.7762,194.4668,194.6334,71687.0
2016-09-23 11:00:00,245.3,245.32,244.89,245.02,37554.0,194.6096,194.6254,194.2843,194.3874,37554.0
2016-09-23 11:30:00,244.99,245.07,244.64,244.89,31080.0,194.3636,194.4271,194.0859,194.2843,31080.0
2016-09-23 12:00:00,244.9,245.59,244.9,245.58,20922.0,194.2922,194.8396,194.2922,194.8317,20922.0
2016-09-23 12:30:00,245.59,245.86,245.52,245.63,29314.0,194.8396,195.0538,194.7841,194.8714,29314.0
2016-09-23 13:00:00,245.61,245.8,245.5,245.53,14849.0,194.8555,195.0062,194.7682,194.792,14849.0
2016-09-23 13:30:00,245.59,245.82,245.5,245.65,25097.0,194.8396,195.0221,194.7682,194.8872,25097.0
2016-09-23 14:00:00,245.5,246.05,245.44,245.94,26578.0,194.7682,195.2046,194.7206,195.1173,26578.0
2016-09-23 14:30:00,245.92,246.24,245.78,246.16,30350.0,195.1014,195.3553,194.9904,195.2918,30350.0
2016-09-23 15:00:00,246.14,246.33,246.02,246.29,26181.0,195.276,195.4267,195.1808,195.395,26181.0
2016-09-23 15:30:00,246.28,246.54,245.86,245.89,93664.0,195.387,195.5933,195.0538,195.0776,93664.0
2016-09-26 09:30:00,245.71,246.28,245.01,245.57,49252.0,194.9348,195.387,194.3795,194.8238,49252.0
2016-09-26 10:00:00,245.57,247.34,245.56,247.3,70235.0,194.8238,196.228,194.8158,196.1963,70235.0
2016-09-26 10:30:00,247.18,247.48,246.99,246.99,42651.0,196.1011,196.3391,195.9503,195.9503,42651.0
2016-09-26 11:00:00,246.99,246.99,246.18,246.58,48108.0,195.9503,195.9503,195.3077,195.6251,48108.0
2016-09-26 11:30:00,246.59,246.83,246.05,246.12,42606.0,195.633,195.8234,195.2046,195.2601,42606.0
2016-09-26 12:00:00,246.18,246.21,245.89,246.19,29044.0,195.3077,195.3315,195.0776,195.3156,29044.0
2016-09-26 12:30:00,246.18,246.59,246.12,246.52,22905.0,195.3077,195.633,195.2601,195.5775,22905.0
2016-09-26 13:00:00,246.47,246.55,245.72,245.75,41345.0,195.5378,195.6013,194.9428,194.9666,41345.0
2016-09-26 13:30:00,245.72,245.72,245.28,245.66,45607.0,194.9428,194.9428,194.5937,194.8952,45607.0
2016-09-26 14:00:00,245.72,245.83,245.51,245.77,35426.0,194.9428,195.03,194.7762,194.9824,35426.0
2016-09-26 14:30:00,245.77,245.88,245.36,245.59,35696.0,194.9824,195.0697,194.6572,194.8396,35696.0
2016-09-26 15:00:00,245.64,246.12,245.56,246.02,50622.0,194.8793,195.2601,194.8158,195.1808,50622.0
2016-09-26 15:30:00,246.05,246.2,245.36,245.57,97497.0,195.2046,195.3236,194.6572,194.8238,97497.0
2016-09-27 09:30:00,246.04,246.39,245.3,245.98,37530.0,195.1966,195.4743,194.6096,195.149,37530.0
2016-09-27 10:00:00,246.02,246.56,245.89,246.08,33635.0,195.1808,195.6092,195.0776,195.2284,33635.0
2016-09-27 10:30:00,246.07,246.16,245.76,245.81,31931.0,195.2204,195.2918,194.9745,195.0142,31931.0
2016-09-27 11:00:00,245.82,246.73,245.82,246.73,51302.0,195.0221,195.7441,195.0221,195.7441,51302.0
2016-09-27 11:30:00,246.73,247.0,246.37,246.75,59890.0,195.7441,195.9583,195.4584,195.7599,59890.0
2016-09-27 12:00:00,246.65,247.02,246.41,246.72,62287.0,195.6806,195.9741,195.4902,195.7361,62287.0
2016-09-27 12:30:00,246.77,246.8,246.22,246.26,50257.0,195.7758,195.7996,195.3394,195.3712,50257.0
2016-09-27 13:00:00,246.34,246.75,246.33,246.75,27184.0,195.4346,195.7599,195.4267,195.7599,27184.0
2016-09-27 13:30:00,246.81,246.83,246.54,246.57,16925.0,195.8075,195.8234,195.5933,195.6171,16925.0
2016-09-27 14:00:00,246.58,246.69,246.15,246.19,45784.0,195.6251,195.7123,195.2839,195.3156,45784.0
2016-09-27 14:30:00,246.21,246.31,246.06,246.11,27081.0,195.3315,195.4108,195.2125,195.2522,27081.0
2016-09-27 15:00:00,246.11,246.19,245.49,245.66,103066.0,195.2522,195.3156,194.7603,194.8952,103066.0
2016-09-27 15:30:00,245.66,245.92,245.51,245.79,118371.0,194.8952,195.1014,194.7762,194.9983,118371.0
2016-09-28 09:30:00,246.13,246.96,245.99,246.17,50924.0,195.268,195.9265,195.157,195.2998,50924.0
2016-09-28 10:00:00,246.26,246.41,245.37,245.85,58583.0,195.3712,195.4902,194.6651,195.0459,58583.0
2016-09-28 10:30:00,245.85,245.9,245.42,245.52,33657.0,195.0459,195.0856,194.7048,194.7841,33657.0
2016-09-28 11:00:00,245.5,245.73,245.2,245.29,37727.0,194.7682,194.9507,194.5302,194.6016,37727.0
2016-09-28 11:30:00,245.29,245.42,245.08,245.18,37321.0,194.6016,194.7048,194.435,194.5144,37321.0
2016-09-28 12:00:00,245.2,245.38,244.92,244.92,38535.0,194.5302,194.673,194.3081,194.3081,38535.0
2016-09-28 12:30:00,244.95,245.32,244.88,245.06,43487.0,194.3319,194.6254,194.2764,194.4192,43487.0
2016-09-28 13:00:00,245.02,245.14,244.86,245.0,35068.0,194.3874,194.4826,194.2605,194.3716,35068.0
2016-09-28 13:30:00,245.04,245.44,245.04,245.39,36701.0,194.4033,194.7206,194.4033,194.681,36701.0
2016-09-28 14:00:00,245.35,245.99,245.33,245.85,62537.0,194.6492,195.157,194.6334,195.0459,62537.0
2016-09-28 14:30:00,245.87,246.04,245.68,245.78,54306.0,195.0618,195.1966,194.911,194.9904,54306.0
2016-09-28 15:00:00,245.79,245.81,245.46,245.57,50082.0,194.9983,195.0142,194.7365,194.8238,50082.0
2016-09-28 15:30:00,245.61,245.85,245.45,245.63,225760.0,194.8555,195.0459,194.7286,194.8714,225760.0
2016-09-29 09:30:00,246.08,246.08,244.16,244.57,65922.0,195.2284,195.2284,193.7051,194.0304,65922.0
2016-09-29 10:00:00,244.68,245.52,244.41,244.47,45842.0,194.1177,194.7841,193.9035,193.9511,45842.0
2016-09-29 10:30:00,244.41,244.52,243.73,243.73,57201.0,193.9035,193.9907,193.364,193.364,57201.0
2016-09-29 11:00:00,243.71,243.74,243.11,243.7,45373.0,193.3481,193.3719,192.8721,193.3402,45373.0
2016-09-29 11:30:00,243.7,243.73,242.86,242.89,53852.0,193.3402,193.364,192.6738,192.6976,53852.0
2016-09-29 12:00:00,242.88,242.88,242.52,242.65,72154.0,192.6896,192.6896,192.404,192.5072,72154.0
2016-09-29 12:30:00,242.68,242.75,241.09,241.28,65619.0,192.531,192.5865,191.2695,191.4203,65619.0
2016-09-29 13:00:00,241.32,241.81,240.96,241.66,52448.0,191.452,191.8408,191.1664,191.7218,52448.0
2016-09-29 13:30:00,241.67,242.06,241.55,241.95,56759.0,191.7297,192.0391,191.6345,191.9518,56759.0
2016-09-29 14:00:00,241.89,243.0,241.76,243.0,43157.0,191.9042,192.7848,191.8011,192.7848,43157.0
2016-09-29 14:30:00,243.02,243.34,242.78,242.94,50326.0,192.8007,193.0546,192.6103,192.7372,50326.0
2016-09-29 15:00:00,242.89,243.0,242.49,242.89,45475.0,192.6976,192.7848,192.3802,192.6976,45475.0
2016-09-29 15:30:00,242.97,243.48,242.28,242.34,157662.0,192.761,193.1657,192.2136,192.2612,157662.0
2016-09-30 09:30:00,243.06,243.47,238.74,239.19,220860.0,192.8324,193.1577,189.4052,189.7622,220860.0
2016-09-30 10:00:00,239.2,239.39,237.33,237.7,218341.0,189.7701,189.9208,188.2865,188.5801,218341.0
2016-09-30 10:30:00,237.82,238.97,237.77,238.8,102652.0,188.6753,189.5876,188.6356,189.4528,102652.0
2016-09-30 11:00:00,238.82,239.88,238.81,239.36,115287.0,189.4686,190.3096,189.4607,189.897,115287.0
2016-09-30 11:30:00,239.4,239.65,239.04,239.64,84998.0,189.9288,190.1271,189.6432,190.1192,84998.0
2016-09-30 12:00:00,239.56,240.09,239.31,239.85,96134.0,190.0557,190.4762,189.8574,190.2858,96134.0
2016-09-30 12:30:00,239.81,240.77,239.79,240.64,56840.0,190.2541,191.0157,190.2382,190.9125,56840.0
2016-09-30 13:00:00,240.58,240.65,240.21,240.35,61183.0,190.8649,190.9205,190.5714,190.6825,61183.0
2016-09-30 13:30:00,240.36,240.58,240.05,240.28,66464.0,190.6904,190.8649,190.4445,190.6269,66464.0
2016-09-30 14:00:00,240.33,240.78,240.32,240.56,56854.0,190.6666,191.0236,190.6587,190.8491,56854.0
2016-09-30 14:30:00,240.63,240.74,240.09,240.21,63850.0,190.9046,190.9919,190.4762,190.5714,63850.0
2016-09-30 15:00:00,240.23,240.41,239.96,239.98,82344.0,190.5873,190.7301,190.3731,190.3889,82344.0
2016-09-30 15:30:00,239.98,240.86,239.7,239.76,267561.0,190.3889,191.0871,190.1668,190.2144,267561.0
2016-10-03 09:30:00,238.71,239.01,237.76,238.04,131458.0,189.3814,189.6194,188.6277,188.8498,131458.0
2016-10-03 10:00:00,238.02,238.76,237.54,238.47,167777.0,188.8339,189.421,188.4531,189.191,167777.0
2016-10-03 10:30:00,238.33,239.49,238.32,239.3,51081.0,189.0799,190.0002,189.072,189.8494,51081.0
2016-10-03 11:00:00,239.24,239.43,238.93,239.11,36004.0,189.8018,189.9526,189.5559,189.6987,36004.0
2016-10-03 11:30:00,239.13,239.48,238.91,239.27,38509.0,189.7146,189.9922,189.54,189.8256,38509.0
2016-10-03 12:00:00,239.25,239.57,239.05,239.36,41588.0,189.8098,190.0636,189.6511,189.897,41588.0
2016-10-03 12:30:00,239.43,240.4,239.34,240.4,51622.0,189.9526,190.7221,189.8812,190.7221,51622.0
2016-10-03 13:00:00,240.43,240.67,240.13,240.55,44407.0,190.7459,190.9363,190.5079,190.8411,44407.0
2016-10-03 13:30:00,240.49,240.94,240.31,240.85,72349.0,190.7935,191.1505,190.6507,191.0791,72349.0
2016-10-03 14:00:00,240.82,241.3,240.43,240.56,70989.0,191.0553,191.4361,190.7459,190.8491,70989.0
2016-10-03 14:30:00,240.52,240.72,240.13,240.51,55688.0,190.8173,190.976,190.5079,190.8094,55688.0
2016-10-03 15:00:00,240.55,240.6,240.11,240.5,62169.0,190.8411,190.8808,190.4921,190.8015,62169.0
2016-10-03 15:30:00,240.51,241.04,240.49,240.52,165380.0,190.8094,191.2299,190.7935,190.8173,165380.0
2016-10-04 09:30:00,240.96,241.05,239.72,239.75,51395.0,191.1664,191.2378,190.1826,190.2064,51395.0
2016-10-04 10:00:00,239.76,240.15,238.82,239.41,49575.0,190.2144,190.5238,189.4686,189.9367,49575.0
2016-10-04 10:30:00,239.46,239.71,239.05,239.05,54035.0,189.9764,190.1747,189.6511,189.6511,54035.0
2016-10-04 11:00:00,239.08,239.14,237.85,238.44,71473.0,189.6749,189.7225,188.6991,189.1672,71473.0
2016-10-04 11:30:00,238.54,239.29,237.91,237.95,74312.0,189.2465,189.8415,188.7467,188.7784,74312.0
2016-10-04 12:00:00,237.92,238.19,237.64,237.8,77811.0,188.7546,188.9688,188.5325,188.6594,77811.0
2016-10-04 12:30:00,237.82,238.07,237.68,237.76,57872.0,188.6753,188.8736,188.5642,188.6277,57872.0
2016-10-04 13:00:00,237.74,237.74,236.8,237.18,69281.0,188.6118,188.6118,187.8661,188.1675,69281.0
2016-10-04 13:30:00,237.19,237.44,237.03,237.07,55002.0,188.1755,188.3738,188.0485,188.0803,55002.0
2016-10-04 14:00:00,237.04,237.3,236.62,236.79,57012.0,188.0565,188.2627,187.7233,187.8581,57012.0
2016-10-04 14:30:00,236.87,237.04,236.51,236.6,80931.0,187.9216,188.0565,187.636,187.7074,80931.0
2016-10-04 15:00:00,236.55,237.26,236.5,237.24,83154.0,187.6677,188.231,187.6281,188.2151,83154.0
2016-10-04 15:30:00,237.25,237.35,236.84,237.07,184531.0,188.2231,188.3024,187.8978,188.0803,184531.0
2016-10-05 09:30:00,239.05,239.05,237.32,238.07,75373.0,189.6511,189.6511,188.2786,188.8736,75373.0
2016-10-05 10:00:00,238.13,238.18,237.44,237.6,79643.0,188.9212,188.9609,188.3738,188.5007,79643.0
2016-10-05 10:30:00,237.54,237.58,236.57,237.26,61819.0,188.4531,188.4849,187.6836,188.231,61819.0
2016-10-05 11:00:00,237.24,237.64,236.83,237.27,45483.0,188.2151,188.5325,187.8899,188.2389,45483.0
2016-10-05 11:30:00,237.25,237.45,237.1,237.22,54341.0,188.2231,188.3817,188.1041,188.1993,54341.0
2016-10-05 12:00:00,237.24,237.46,237.13,237.24,58297.0,188.2151,188.3897,188.1279,188.2151,58297.0
2016-10-05 12:30:00,237.2,237.38,237.16,237.3,61016.0,188.1834,188.3262,188.1517,188.2627,61016.0
2016-10-05 13:00:00,237.29,237.37,236.88,236.91,44166.0,188.2548,188.3183,187.9295,187.9533,44166.0
2016-10-05 13:30:00,236.89,237.0,236.58,236.73,47520.0,187.9375,188.0247,187.6915,187.8105,47520.0
2016-10-05 14:00:00,236.74,236.93,236.5,236.67,73080.0,187.8185,187.9692,187.6281,187.7629,73080.0
2016-10-05 14:30:00,236.69,236.92,236.68,236.87,42342.0,187.7788,187.9613,187.7709,187.9216,42342.0
2016-10-05 15:00:00,236.86,237.0,236.5,236.63,60183.0,187.9137,188.0247,187.6281,187.7312,60183.0
2016-10-05 15:30:00,236.62,236.84,236.5,236.54,136012.0,187.7233,187.8978,187.6281,187.6598,136012.0
2016-10-06 09:30:00,237.0,237.02,235.8,236.05,144588.0,188.0247,188.0406,187.0727,187.271,144588.0
2016-10-06 10:00:00,236.03,236.14,235.15,235.56,98334.0,187.2552,187.3424,186.557,186.8823,98334.0
2016-10-06 10:30:00,235.56,235.76,235.3,235.31,75862.0,186.8823,187.041,186.676,186.684,75862.0
2016-10-06 11:00:00,235.35,235.6,235.04,235.57,59310.0,186.7157,186.914,186.4698,186.8902,59310.0
2016-10-06 11:30:00,235.59,236.07,235.22,235.86,59558.0,186.9061,187.2869,186.6126,187.1203,59558.0
2016-10-06 12:00:00,235.92,236.46,235.9,236.3,45897.0,187.1679,187.5963,187.152,187.4694,45897.0
2016-10-06 12:30:00,236.29,236.58,236.14,236.3,42932.0,187.4614,187.6915,187.3424,187.4694,42932.0
2016-10-06 13:00:00,236.28,236.29,235.75,235.75,71168.0,187.4535,187.4614,187.033,187.033,71168.0
2016-10-06 13:30:00,235.78,236.07,235.68,235.81,80519.0,187.0568,187.2869,186.9775,187.0806,80519.0
2016-10-06 14:00:00,235.77,235.85,235.35,235.39,105939.0,187.0489,187.1124,186.7157,186.7474,105939.0
2016-10-06 14:30:00,235.4,235.76,235.07,235.09,137392.0,186.7554,187.041,186.4936,186.5094,137392.0
2016-10-06 15:00:00,235.11,235.4,234.7,234.76,218129.0,186.5253,186.7554,186.2,186.2476,218129.0
2016-10-06 15:30:00,234.84,235.15,234.48,234.72,336598.0,186.3111,186.557,186.0255,186.2159,336598.0
2016-10-07 09:30:00,233.2,233.31,231.78,232.7,292293.0,185.01,185.0973,183.8834,184.6133,292293.0
2016-10-07 10:00:00,232.64,233.1,231.92,232.12,191196.0,184.5657,184.9307,183.9945,184.1532,191196.0
2016-10-07 10:30:00,232.15,232.47,231.57,232.44,97306.0,184.177,184.4308,183.7168,184.407,97306.0
2016-10-07 11:00:00,232.44,233.26,232.38,232.8,138218.0,184.407,185.0576,184.3594,184.6926,138218.0
2016-10-07 11:30:00,232.8,233.09,232.05,232.64,149684.0,184.6926,184.9227,184.0976,184.5657,149684.0
2016-10-07 12:00:00,232.64,233.35,232.6,233.24,86738.0,184.5657,185.129,184.534,185.0417,86738.0
2016-10-07 12:30:00,233.24,233.45,232.81,233.13,75496.0,185.0417,185.2083,184.7006,184.9545,75496.0
2016-10-07 13:00:00,233.14,233.75,232.94,233.7,84419.0,184.9624,185.4463,184.8037,185.4067,84419.0
2016-10-07 13:30:00,233.72,233.99,233.64,233.84,85399.0,185.4225,185.6367,185.3591,185.5177,85399.0
2016-10-07 14:00:00,233.86,233.99,233.43,233.52,115552.0,185.5336,185.6367,185.1925,185.2639,115552.0
2016-10-07 14:30:00,233.5,233.94,233.5,233.74,83553.0,185.248,185.5971,185.248,185.4384,83553.0
2016-10-07 15:00:00,233.76,233.86,233.5,233.77,100781.0,185.4543,185.5336,185.248,185.4622,100781.0
2016-10-07 15:30:00,233.77,233.85,233.42,233.47,214493.0,185.4622,185.5257,185.1845,185.2242,214493.0
2016-10-10 09:30:00,233.82,234.93,233.2,234.42,59136.0,185.5019,186.3825,185.01,185.9779,59136.0
2016-10-10 10:00:00,234.47,234.71,233.76,233.77,56045.0,186.0175,186.2079,185.4543,185.4622,56045.0
2016-10-10 10:30:00,233.86,234.23,233.71,234.11,65103.0,185.5336,185.8271,185.4146,185.7319,65103.0
2016-10-10 11:00:00,234.13,234.27,233.57,233.86,108707.0,185.7478,185.8589,185.3035,185.5336,108707.0
2016-10-10 11:30:00,233.86,233.94,233.46,233.58,54908.0,185.5336,185.5971,185.2163,185.3115,54908.0
2016-10-10 12:00:00,233.58,233.65,233.12,233.45,51561.0,185.3115,185.367,184.9465,185.2083,51561.0
2016-10-10 12:30:00,233.45,233.64,233.27,233.43,30973.0,185.2083,185.3591,185.0655,185.1925,30973.0
2016-10-10 13:00:00,233.4,233.67,233.39,233.51,27092.0,185.1687,185.3829,185.1607,185.2559,27092.0
2016-10-10 13:30:00,233.51,233.63,233.31,233.47,26699.0,185.2559,185.3511,185.0973,185.2242,26699.0
2016-10-10 14:00:00,233.47,233.63,233.34,233.55,24683.0,185.2242,185.3511,185.1211,185.2877,24683.0
2016-10-10 14:30:00,233.59,233.7,233.44,233.63,30779.0,185.3194,185.4067,185.2004,185.3511,30779.0
2016-10-10 15:00:00,233.61,233.71,233.42,233.59,32382.0,185.3353,185.4146,185.1845,185.3194,32382.0
2016-10-10 15:30:00,233.58,233.61,233.21,233.29,153670.0,185.3115,185.3353,185.0179,185.0814,153670.0
2016-10-11 09:30:00,233.0,233.63,232.11,232.96,94046.0,184.8513,185.3511,184.1452,184.8196,94046.0
2016-10-11 10:00:00,232.91,233.24,232.58,232.77,59058.0,184.7799,185.0417,184.5181,184.6688,59058.0
2016-10-11 10:30:00,232.8,233.4,232.77,232.95,53070.0,184.6926,185.1687,184.6688,184.8116,53070.0
2016-10-11 11:00:00,232.87,232.94,232.27,232.27,50461.0,184.7482,184.8037,184.2722,184.2722,50461.0
2016-10-11 11:30:00,232.33,232.98,232.33,232.97,40573.0,184.3198,184.8354,184.3198,184.8275,40573.0
2016-10-11 12:00:00,232.91,232.98,232.57,232.88,29233.0,184.7799,184.8354,184.5102,184.7561,29233.0
2016-10-11 12:30:00,232.89,233.61,232.83,233.0,47422.0,184.764,185.3353,184.7164,184.8513,47422.0
2016-10-11 13:00:00,232.95,232.95,232.2,232.53,31362.0,184.8116,184.8116,184.2166,184.4784,31362.0
2016-10-11 13:30:00,232.48,232.54,232.06,232.18,31242.0,184.4388,184.4864,184.1056,184.2008,31242.0
2016-10-11 14:00:00,232.16,232.27,231.64,231.78,41118.0,184.1849,184.2722,183.7724,183.8834,41118.0
2016-10-11 14:30:00,231.81,232.14,231.65,231.88,41652.0,183.9072,184.169,183.7803,183.9628,41652.0
2016-10-11 15:00:00,231.88,232.04,231.67,231.8,65492.0,183.9628,184.0897,183.7962,183.8993,65492.0
2016-10-11 15:30:00,231.81,232.18,231.66,231.91,142587.0,183.9072,184.2008,183.7882,183.9866,142587.0
2016-10-12 09:30:00,231.93,232.49,231.37,231.72,116738.0,184.0024,184.4467,183.5581,183.8358,116738.0
2016-10-12 10:00:00,231.69,232.6,231.58,232.49,69409.0,183.812,184.534,183.7248,184.4467,69409.0
2016-10-12 10:30:00,232.4,232.43,231.54,231.83,50340.0,184.3753,184.3991,183.693,183.9231,50340.0
2016-10-12 11:00:00,231.93,232.64,231.92,232.49,46969.0,184.0024,184.5657,183.9945,184.4467,46969.0
2016-10-12 11:30:00,232.49,232.86,232.45,232.48,50138.0,184.4467,184.7402,184.415,184.4388,50138.0
2016-10-12 12:00:00,232.5,232.97,232.41,232.88,32224.0,184.4546,184.8275,184.3832,184.7561,32224.0
2016-10-12 12:30:00,232.89,233.12,232.84,232.98,26029.0,184.764,184.9465,184.7244,184.8354,26029.0
2016-10-12 13:00:00,232.98,233.05,232.85,232.88,26927.0,184.8354,184.891,184.7323,184.7561,26927.0
2016-10-12 13:30:00,232.88,232.99,232.56,232.57,46887.0,184.7561,184.8434,184.5022,184.5102,46887.0
2016-10-12 14:00:00,232.54,232.99,232.42,232.52,62315.0,184.4864,184.8434,184.3912,184.4705,62315.0
2016-10-12 14:30:00,232.48,232.86,232.44,232.55,68300.0,184.4388,184.7402,184.407,184.4943,68300.0
2016-10-12 15:00:00,232.5,232.54,232.09,232.09,86187.0,184.4546,184.4864,184.1294,184.1294,86187.0
2016-10-12 15:30:00,232.09,232.4,231.98,232.17,181831.0,184.1294,184.3753,184.0421,184.1928,181831.0
2016-10-13 09:30:00,231.66,231.98,231.2,231.43,66318.0,183.7882,184.0421,183.4233,183.6058,66318.0
2016-10-13 10:00:00,231.4,231.55,231.05,231.25,55407.0,183.5819,183.701,183.3043,183.4629,55407.0
2016-10-13 10:30:00,231.25,232.38,231.08,232.38,65223.0,183.4629,184.3594,183.3281,184.3594,65223.0
2016-10-13 11:00:00,232.34,232.65,232.21,232.28,45045.0,184.3277,184.5736,184.2246,184.2801,45045.0
2016-10-13 11:30:00,232.24,232.5,231.76,232.11,75575.0,184.2484,184.4546,183.8676,184.1452,75575.0
2016-10-13 12:00:00,232.18,232.54,231.98,232.09,48947.0,184.2008,184.4864,184.0421,184.1294,48947.0
2016-10-13 12:30:00,232.08,232.53,231.94,232.36,37850.0,184.1214,184.4784,184.0104,184.3436,37850.0
2016-10-13 13:00:00,232.28,232.49,232.14,232.25,34150.0,184.2801,184.4467,184.169,184.2563,34150.0
2016-10-13 13:30:00,232.24,232.86,232.13,232.76,34789.0,184.2484,184.7402,184.1611,184.6609,34789.0
2016-10-13 14:00:00,232.73,232.97,232.51,232.92,26510.0,184.6371,184.8275,184.4626,184.7878,26510.0
2016-10-13 14:30:00,232.92,233.42,232.53,233.15,52457.0,184.7878,185.1845,184.4784,184.9703,52457.0
2016-10-13 15:00:00,233.12,233.31,232.96,233.18,51766.0,184.9465,185.0973,184.8196,184.9941,51766.0
2016-10-13 15:30:00,233.22,233.36,232.65,232.9,133440.0,185.0259,185.1369,184.5736,184.772,133440.0
2016-10-14 09:30:00,233.38,234.09,232.14,232.16,77947.0,185.1528,185.7161,184.169,184.1849,77947.0
2016-10-14 10:00:00,232.18,232.69,231.93,232.6,49803.0,184.2008,184.6054,184.0024,184.534,49803.0
2016-10-14 10:30:00,232.63,233.42,232.61,232.92,43418.0,184.5578,185.1845,184.5419,184.7878,43418.0
2016-10-14 11:00:00,232.91,233.05,232.46,232.74,40615.0,184.7799,184.891,184.4229,184.645,40615.0
2016-10-14 11:30:00,232.71,232.88,232.46,232.56,41545.0,184.6212,184.7561,184.4229,184.5022,41545.0
2016-10-14 12:00:00,232.54,232.8,232.47,232.66,34399.0,184.4864,184.6926,184.4308,184.5816,34399.0
2016-10-14 12:30:00,232.72,232.88,232.6,232.67,33544.0,184.6292,184.7561,184.534,184.5895,33544.0
2016-10-14 13:00:00,232.69,233.36,232.59,233.17,45214.0,184.6054,185.1369,184.526,184.9862,45214.0
2016-10-14 13:30:00,233.17,233.59,232.89,233.0,36825.0,184.9862,185.3194,184.764,184.8513,36825.0
2016-10-14 14:00:00,233.03,233.28,232.8,233.12,42868.0,184.8751,185.0735,184.6926,184.9465,42868.0
2016-10-14 14:30:00,233.16,233.17,232.62,232.63,42234.0,184.9783,184.9862,184.5498,184.5578,42234.0
2016-10-14 15:00:00,232.7,233.07,232.62,232.88,41397.0,184.6133,184.9068,184.5498,184.7561,41397.0
2016-10-14 15:30:00,232.86,233.03,232.46,232.54,128307.0,184.7402,184.8751,184.4229,184.4864,128307.0
2016-10-17 09:30:00,232.68,233.64,232.64,233.3,48129.0,184.5974,185.3591,184.5657,185.0893,48129.0
2016-10-17 10:00:00,233.3,233.49,233.16,233.3,25721.0,185.0893,185.2401,184.9783,185.0893,25721.0
2016-10-17 10:30:00,233.37,233.79,233.17,233.52,31156.0,185.1449,185.4781,184.9862,185.2639,31156.0
2016-10-17 11:00:00,233.57,233.98,233.53,233.88,42558.0,185.3035,185.6288,185.2718,185.5495,42558.0
2016-10-17 11:30:00,233.84,234.33,233.84,234.09,40053.0,185.5177,185.9065,185.5177,185.7161,40053.0
2016-10-17 12:00:00,234.11,234.11,233.68,233.73,61152.0,185.7319,185.7319,185.3908,185.4305,61152.0
2016-10-17 12:30:00,233.79,233.81,233.5,233.58,32891.0,185.4781,185.4939,185.248,185.3115,32891.0
2016-10-17 13:00:00,233.55,233.79,233.08,233.1,33168.0,185.2877,185.4781,184.9148,184.9307,33168.0
2016-10-17 13:30:00,233.11,233.47,233.0,233.12,28110.0,184.9386,185.2242,184.8513,184.9465,28110.0
2016-10-17 14:00:00,233.02,233.38,232.93,233.18,19628.0,184.8672,185.1528,184.7958,184.9941,19628.0
2016-10-17 14:30:00,233.18,233.38,233.04,233.35,24119.0,184.9941,185.1528,184.883,185.129,24119.0
2016-10-17 15:00:00,233.34,233.34,233.02,233.11,37667.0,185.1211,185.1211,184.8672,184.9386,37667.0
2016-10-17 15:30:00,233.1,233.1,232.6,232.79,99366.0,184.9307,184.9307,184.534,184.6847,99366.0
2016-10-18 09:30:00,234.29,239.6,232.65,232.77,57042.0,185.8747,190.0874,184.5736,184.6688,57042.0
2016-10-18 10:00:00,232.69,233.02,232.58,232.73,36716.0,184.6054,184.8672,184.5181,184.6371,36716.0
2016-10-18 10:30:00,232.82,233.04,232.63,233.0,42482.0,184.7085,184.883,184.5578,184.8513,42482.0
2016-10-18 11:00:00,233.0,233.18,232.74,233.16,42359.0,184.8513,184.9941,184.645,184.9783,42359.0
2016-10-18 11:30:00,233.13,233.3,233.0,233.19,50246.0,184.9545,185.0893,184.8513,185.0021,50246.0
2016-10-18 12:00:00,233.22,233.33,233.09,233.33,40396.0,185.0259,185.1131,184.9227,185.1131,40396.0
2016-10-18 12:30:00,233.37,233.59,233.29,233.32,16265.0,185.1449,185.3194,185.0814,185.1052,16265.0
2016-10-18 13:00:00,233.33,233.5,233.26,233.46,24288.0,185.1131,185.248,185.0576,185.2163,24288.0
2016-10-18 13:30:00,233.43,233.47,233.24,233.28,32713.0,185.1925,185.2242,185.0417,185.0735,32713.0
2016-10-18 14:00:00,233.24,233.45,233.16,233.4,47853.0,185.0417,185.2083,184.9783,185.1687,47853.0
2016-10-18 14:30:00,233.42,233.45,233.02,233.11,31251.0,185.1845,185.2083,184.8672,184.9386,31251.0
2016-10-18 15:00:00,233.1,233.12,232.67,232.78,50625.0,184.9307,184.9465,184.5895,184.6768,50625.0
2016-10-18 15:30:00,232.77,232.96,232.68,232.76,118932.0,184.6688,184.8196,184.5974,184.6609,118932.0
2016-10-19 09:30:00,233.08,233.74,232.34,232.43,66171.0,184.9148,185.4384,184.3277,184.3991,66171.0
2016-10-19 10:00:00,232.51,233.12,232.05,233.04,43144.0,184.4626,184.9465,184.0976,184.883,43144.0
2016-10-19 10:30:00,233.08,233.08,231.58,232.95,139214.0,184.9148,184.9148,183.7248,184.8116,139214.0
2016-10-19 11:00:00,232.95,233.27,232.8,233.0,55687.0,184.8116,185.0655,184.6926,184.8513,55687.0
2016-10-19 11:30:00,233.0,233.03,232.57,232.61,21031.0,184.8513,184.8751,184.5102,184.5419,21031.0
2016-10-19 12:00:00,232.58,232.69,232.49,232.66,45929.0,184.5181,184.6054,184.4467,184.5816,45929.0
2016-10-19 12:30:00,232.64,232.83,232.6,232.71,19489.0,184.5657,184.7164,184.534,184.6212,19489.0
2016-10-19 13:00:00,232.76,232.86,232.5,232.71,27961.0,184.6609,184.7402,184.4546,184.6212,27961.0
2016-10-19 13:30:00,232.74,232.83,232.68,232.8,21905.0,184.645,184.7164,184.5974,184.6926,21905.0
2016-10-19 14:00:00,232.81,232.9,232.55,232.6,28819.0,184.7006,184.772,184.4943,184.534,28819.0
2016-10-19 14:30:00,232.61,232.67,232.43,232.53,28690.0,184.5419,184.5895,184.3991,184.4784,28690.0
2016-10-19 15:00:00,232.53,232.71,232.48,232.58,27447.0,184.4784,184.6212,184.4388,184.5181,27447.0
2016-10-19 15:30:00,232.59,232.59,232.18,232.25,105562.0,184.526,184.526,184.2008,184.2563,105562.0
2016-10-20 09:30:00,232.15,232.71,231.78,232.31,49047.0,184.177,184.6212,183.8834,184.3039,49047.0
2016-10-20 10:00:00,232.27,232.33,231.22,231.24,53119.0,184.2722,184.3198,183.4391,183.455,53119.0
2016-10-20 10:30:00,231.28,231.66,230.72,231.58,60935.0,183.4867,183.7882,183.0425,183.7248,60935.0
2016-10-20 11:00:00,231.59,231.81,231.4,231.52,33755.0,183.7327,183.9072,183.5819,183.6772,33755.0
2016-10-20 11:30:00,231.53,231.78,231.34,231.76,84618.0,183.6851,183.8834,183.5343,183.8676,84618.0
2016-10-20 12:00:00,231.73,232.26,231.69,232.06,76407.0,183.8438,184.2642,183.812,184.1056,76407.0
2016-10-20 12:30:00,232.04,232.44,231.92,232.13,24344.0,184.0897,184.407,183.9945,184.1611,24344.0
2016-10-20 13:00:00,232.1,232.33,232.04,232.12,37631.0,184.1373,184.3198,184.0897,184.1532,37631.0
2016-10-20 13:30:00,232.17,232.47,231.93,232.28,26160.0,184.1928,184.4308,184.0024,184.2801,26160.0
2016-10-20 14:00:00,232.28,232.53,232.23,232.43,32048.0,184.2801,184.4784,184.2404,184.3991,32048.0
2016-10-20 14:30:00,232.43,232.71,232.25,232.45,30250.0,184.3991,184.6212,184.2563,184.415,30250.0
2016-10-20 15:00:00,232.46,232.52,232.26,232.31,25803.0,184.4229,184.4705,184.2642,184.3039,25803.0
2016-10-20 15:30:00,232.29,232.32,231.79,231.82,100989.0,184.288,184.3118,183.8914,183.9152,100989.0
2016-10-21 09:30:00,231.07,231.16,228.5,230.15,231461.0,183.3201,183.3915,181.2812,182.5903,231461.0
2016-10-21 10:00:00,230.14,230.85,229.98,230.42,88226.0,182.5823,183.1456,182.4554,182.8045,88226.0
2016-10-21 10:30:00,230.48,230.67,230.13,230.59,67904.0,182.8521,183.0028,182.5744,182.9393,67904.0
2016-10-21 11:00:00,230.53,230.75,230.24,230.75,57197.0,182.8917,183.0663,182.6617,183.0663,57197.0
2016-10-21 11:30:00,230.76,230.98,230.52,230.8,53665.0,183.0742,183.2487,182.8838,183.1059,53665.0
2016-10-21 12:00:00,230.83,230.84,230.3,230.64,93266.0,183.1297,183.1377,182.7093,182.979,93266.0
2016-10-21 12:30:00,230.63,230.83,230.49,230.72,72652.0,182.9711,183.1297,182.86,183.0425,72652.0
2016-10-21 13:00:00,230.73,230.97,230.64,230.81,44963.0,183.0504,183.2408,182.979,183.1139,44963.0
2016-10-21 13:30:00,230.82,231.07,230.52,230.96,70988.0,183.1218,183.3201,182.8838,183.2329,70988.0
2016-10-21 14:00:00,231.01,231.15,230.83,231.09,101124.0,183.2725,183.3836,183.1297,183.336,101124.0
2016-10-21 14:30:00,231.07,231.1,230.84,230.93,57181.0,183.3201,183.3439,183.1377,183.2091,57181.0
2016-10-21 15:00:00,230.98,231.0,230.46,230.6,68295.0,183.2487,183.2646,182.8362,182.9473,68295.0
2016-10-21 15:30:00,230.61,230.74,230.2,230.53,211120.0,182.9552,183.0583,182.6299,182.8917,211120.0
2016-10-24 09:30:00,231.5,232.14,230.92,231.79,95578.0,183.6613,184.169,183.2011,183.8914,95578.0
2016-10-24 10:00:00,231.78,231.89,231.28,231.68,66007.0,183.8834,183.9707,183.4867,183.8041,66007.0
2016-10-24 10:30:00,231.67,232.2,231.5,231.69,105015.0,183.7962,184.2166,183.6613,183.812,105015.0
2016-10-24 11:00:00,231.65,232.04,231.58,231.61,47203.0,183.7803,184.0897,183.7248,183.7486,47203.0
2016-10-24 11:30:00,231.59,231.94,231.55,231.89,46457.0,183.7327,184.0104,183.701,183.9707,46457.0
2016-10-24 12:00:00,231.84,232.0,231.6,231.89,32770.0,183.931,184.058,183.7406,183.9707,32770.0
2016-10-24 12:30:00,231.88,231.94,231.71,231.9,61577.0,183.9628,184.0104,183.8279,183.9786,61577.0
2016-10-24 13:00:00,231.9,232.13,231.84,231.99,60620.0,183.9786,184.1611,183.931,184.05,60620.0
2016-10-24 13:30:00,231.99,232.49,231.88,232.18,45500.0,184.05,184.4467,183.9628,184.2008,45500.0
2016-10-24 14:00:00,232.16,232.22,231.89,232.21,62494.0,184.1849,184.2325,183.9707,184.2246,62494.0
2016-10-24 14:30:00,232.19,232.24,231.92,231.98,39560.0,184.2087,184.2484,183.9945,184.0421,39560.0
2016-10-24 15:00:00,232.0,232.09,231.9,232.03,73971.0,184.058,184.1294,183.9786,184.0818,73971.0
2016-10-24 15:30:00,232.01,232.27,231.95,232.17,235926.0,184.0659,184.2722,184.0183,184.1928,235926.0
2016-10-25 09:30:00,241.08,245.8,238.64,245.41,570953.0,191.2616,195.0062,189.3258,194.6968,570953.0
2016-10-25 10:00:00,245.31,245.52,242.87,244.01,181401.0,194.6175,194.7841,192.6817,193.5861,181401.0
2016-10-25 10:30:00,244.07,245.37,243.82,244.72,163151.0,193.6337,194.6651,193.4354,194.1494,163151.0
2016-10-25 11:00:00,244.66,246.4,244.54,245.81,152757.0,194.1018,195.4822,194.0066,195.0142,152757.0
2016-10-25 11:30:00,245.75,247.99,245.5,247.69,198505.0,194.9666,196.7437,194.7682,196.5057,198505.0
2016-10-25 12:00:00,247.78,247.81,246.12,247.26,103348.0,196.5771,196.6009,195.2601,196.1645,103348.0
2016-10-25 12:30:00,247.25,247.43,246.6,247.25,83238.0,196.1566,196.2994,195.6409,196.1566,83238.0
2016-10-25 13:00:00,247.19,248.29,246.44,248.29,104801.0,196.109,196.9817,195.514,196.9817,104801.0
2016-10-25 13:30:00,248.3,248.66,247.74,247.92,117581.0,196.9896,197.2752,196.5453,196.6881,117581.0
2016-10-25 14:00:00,247.99,249.45,247.98,249.13,111585.0,196.7437,197.902,196.7357,197.6481,111585.0
2016-10-25 14:30:00,249.13,249.38,248.35,248.46,118212.0,197.6481,197.8464,197.0293,197.1166,118212.0
2016-10-25 15:00:00,248.53,249.79,248.47,249.68,131297.0,197.1721,198.1717,197.1245,198.0844,131297.0
2016-10-25 15:30:00,249.7,249.75,248.62,249.41,409416.0,198.1003,198.14,197.2435,197.8702,409416.0
2016-10-26 09:30:00,248.6,250.37,247.49,250.22,262383.0,197.2276,198.6319,196.347,198.5129,262383.0
2016-10-26 10:00:00,250.16,250.43,249.26,249.98,115326.0,198.4653,198.6795,197.7512,198.3225,115326.0
2016-10-26 10:30:00,249.96,250.19,249.34,250.18,118264.0,198.3066,198.4891,197.8147,198.4811,118264.0
2016-10-26 11:00:00,250.23,251.28,250.0,251.09,114361.0,198.5208,199.3538,198.3383,199.2031,114361.0
2016-10-26 11:30:00,251.07,252.0,251.04,251.31,105426.0,199.1872,199.925,199.1634,199.3776,105426.0
2016-10-26 12:00:00,251.41,251.42,250.0,250.0,102233.0,199.4569,199.4649,198.3383,198.3383,102233.0
2016-10-26 12:30:00,250.06,250.58,249.84,250.31,63538.0,198.3859,198.7985,198.2114,198.5843,63538.0
2016-10-26 13:00:00,250.33,250.42,249.49,249.61,48782.0,198.6001,198.6715,197.9337,198.0289,48782.0
2016-10-26 13:30:00,249.66,250.05,249.49,249.59,70564.0,198.0686,198.378,197.9337,198.013,70564.0
2016-10-26 14:00:00,249.65,249.75,248.86,249.29,74555.0,198.0606,198.14,197.4339,197.775,74555.0
2016-10-26 14:30:00,249.33,249.95,249.17,249.78,69486.0,197.8068,198.2987,197.6798,198.1638,69486.0
2016-10-26 15:00:00,249.77,250.46,249.56,250.09,120384.0,198.1558,198.7033,197.9892,198.4097,120384.0
2016-10-26 15:30:00,250.11,250.67,250.06,250.1,361515.0,198.4256,198.8699,198.3859,198.4177,361515.0
2016-10-27 09:30:00,250.28,251.24,248.88,249.74,151640.0,198.5605,199.3221,197.4498,198.132,151640.0
2016-10-27 10:00:00,249.73,250.42,249.43,249.95,91386.0,198.1241,198.6715,197.8861,198.2987,91386.0
2016-10-27 10:30:00,249.95,251.14,249.95,250.33,110167.0,198.2987,199.2427,198.2987,198.6001,110167.0
2016-10-27 11:00:00,250.3,250.7,249.86,250.43,51888.0,198.5763,198.8937,198.2273,198.6795,51888.0
2016-10-27 11:30:00,250.55,250.72,249.86,250.1,46778.0,198.7747,198.9095,198.2273,198.4177,46778.0
2016-10-27 12:00:00,250.2,250.21,249.12,249.26,42594.0,198.497,198.5049,197.6402,197.7512,42594.0
2016-10-27 12:30:00,249.23,249.38,248.79,249.11,29908.0,197.7274,197.8464,197.3784,197.6322,29908.0
2016-10-27 13:00:00,249.07,249.82,248.85,249.09,46433.0,197.6005,198.1955,197.426,197.6164,46433.0
2016-10-27 13:30:00,249.16,249.75,249.02,249.3,30513.0,197.6719,198.14,197.5608,197.783,30513.0
2016-10-27 14:00:00,249.32,249.6,249.0,249.18,35400.0,197.7988,198.021,197.545,197.6878,35400.0
2016-10-27 14:30:00,249.27,249.34,248.43,248.43,39519.0,197.7592,197.8147,197.0928,197.0928,39519.0
2016-10-27 15:00:00,248.48,248.69,248.05,248.27,46355.0,197.1324,197.299,196.7913,196.9658,46355.0
2016-10-27 15:30:00,248.25,248.86,248.22,248.69,179779.0,196.95,197.4339,196.9262,197.299,179779.0
2016-10-28 09:30:00,248.72,249.32,248.06,248.75,51851.0,197.3228,197.7988,196.7992,197.3466,51851.0
2016-10-28 10:00:00,248.74,248.74,247.79,248.58,39171.0,197.3387,197.3387,196.585,197.2118,39171.0
2016-10-28 10:30:00,248.52,249.22,248.51,249.05,38918.0,197.1642,197.7195,197.1562,197.5846,38918.0
2016-10-28 11:00:00,249.02,249.53,248.64,249.26,32936.0,197.5608,197.9654,197.2594,197.7512,32936.0
2016-10-28 11:30:00,249.39,249.58,249.03,249.31,33521.0,197.8544,198.0051,197.5688,197.7909,33521.0
2016-10-28 12:00:00,249.37,249.93,249.29,249.7,41789.0,197.8385,198.2828,197.775,198.1003,41789.0
2016-10-28 12:30:00,249.66,249.7,249.37,249.58,24046.0,198.0686,198.1003,197.8385,198.0051,24046.0
2016-10-28 13:00:00,249.59,249.62,248.2,248.81,47212.0,198.013,198.0368,196.9103,197.3942,47212.0
2016-10-28 13:30:00,248.72,249.85,248.32,249.79,130103.0,197.3228,198.2193,197.0055,198.1717,130103.0
2016-10-28 14:00:00,249.79,250.17,249.48,249.98,74019.0,198.1717,198.4732,197.9258,198.3225,74019.0
2016-10-28 14:30:00,249.84,250.04,248.93,249.54,62012.0,198.2114,198.3701,197.4894,197.9734,62012.0
2016-10-28 15:00:00,249.54,249.58,248.62,249.08,59461.0,197.9734,198.0051,197.2435,197.6084,59461.0
2016-10-28 15:30:00,249.12,249.12,247.69,248.0,167028.0,197.6402,197.6402,196.5057,196.7516,167028.0
2016-10-31 09:30:00,248.24,248.81,247.42,247.6,66152.0,196.942,197.3942,196.2915,196.4343,66152.0
2016-10-31 10:00:00,247.48,247.84,247.15,247.84,33274.0,196.3391,196.6247,196.0773,196.6247,33274.0
2016-10-31 10:30:00,247.81,247.82,247.01,247.04,59029.0,196.6009,196.6088,195.9662,195.99,59029.0
2016-10-31 11:00:00,247.1,247.19,246.75,246.92,42602.0,196.0376,196.109,195.7599,195.8948,42602.0
2016-10-31 11:30:00,246.9,247.09,246.43,246.76,53086.0,195.8789,196.0297,195.506,195.7679,53086.0
2016-10-31 12:00:00,246.68,246.88,246.16,246.23,30623.0,195.7044,195.8631,195.2918,195.3474,30623.0
2016-10-31 12:30:00,246.3,246.57,246.23,246.35,42641.0,195.4029,195.6171,195.3474,195.4426,42641.0
2016-10-31 13:00:00,246.35,246.35,245.77,246.01,38046.0,195.4426,195.4426,194.9824,195.1728,38046.0
2016-10-31 13:30:00,246.0,246.0,245.68,245.77,47112.0,195.1649,195.1649,194.911,194.9824,47112.0
2016-10-31 14:00:00,245.79,246.01,245.7,245.74,105615.0,194.9983,195.1728,194.9269,194.9586,105615.0
2016-10-31 14:30:00,245.72,246.12,245.7,246.02,47588.0,194.9428,195.2601,194.9269,195.1808,47588.0
2016-10-31 15:00:00,246.02,246.81,245.99,246.78,69421.0,195.1808,195.8075,195.157,195.7837,69421.0
2016-10-31 15:30:00,246.77,247.09,246.48,246.66,209466.0,195.7758,196.0297,195.5457,195.6885,209466.0
2016-11-01 09:30:00,247.19,247.19,246.29,246.29,64437.0,196.109,196.109,195.395,195.395,64437.0
2016-11-01 10:00:00,246.28,246.37,245.64,245.7,112502.0,195.387,195.4584,194.8793,194.9269,112502.0
2016-11-01 10:30:00,245.66,245.8,245.15,245.62,83128.0,194.8952,195.0062,194.4906,194.8634,83128.0
2016-11-01 11:00:00,245.6,245.72,245.23,245.41,41677.0,194.8476,194.9428,194.554,194.6968,41677.0
2016-11-01 11:30:00,245.26,245.55,245.1,245.22,31311.0,194.5778,194.8079,194.4509,194.5461,31311.0
2016-11-01 12:00:00,245.28,245.34,244.83,245.21,41495.0,194.5937,194.6413,194.2367,194.5382,41495.0
2016-11-01 12:30:00,245.21,245.46,244.99,245.21,43430.0,194.5382,194.7365,194.3636,194.5382,43430.0
2016-11-01 13:00:00,245.25,245.4,245.05,245.25,35060.0,194.5699,194.6889,194.4112,194.5699,35060.0
2016-11-01 13:30:00,245.25,245.36,244.8,245.19,49285.0,194.5699,194.6572,194.2129,194.5223,49285.0
2016-11-01 14:00:00,245.22,245.26,244.23,245.0,32115.0,194.5461,194.5778,193.7607,194.3716,32115.0
2016-11-01 14:30:00,244.97,245.05,244.4,244.48,32476.0,194.3478,194.4112,193.8955,193.959,32476.0
2016-11-01 15:00:00,244.39,245.06,244.37,245.03,48824.0,193.8876,194.4192,193.8717,194.3954,48824.0
2016-11-01 15:30:00,245.1,245.24,244.7,244.98,144183.0,194.4509,194.562,194.1335,194.3557,144183.0
2016-11-02 09:30:00,244.95,245.99,244.2,245.42,49874.0,194.3319,195.157,193.7369,194.7048,49874.0
2016-11-02 10:00:00,245.42,245.98,245.25,245.98,41994.0,194.7048,195.149,194.5699,195.149,41994.0
2016-11-02 10:30:00,245.86,246.97,245.57,246.77,59203.0,195.0538,195.9345,194.8238,195.7758,59203.0
2016-11-02 11:00:00,246.75,247.65,246.66,246.84,59928.0,195.7599,196.4739,195.6885,195.8313,59928.0
2016-11-02 11:30:00,246.84,247.04,245.82,246.35,45417.0,195.8313,195.99,195.0221,195.4426,45417.0
2016-11-02 12:00:00,246.3,246.38,245.63,246.3,51526.0,195.4029,195.4664,194.8714,195.4029,51526.0
2016-11-02 12:30:00,246.29,246.76,246.07,246.48,19366.0,195.395,195.7679,195.2204,195.5457,19366.0
2016-11-02 13:00:00,246.46,246.6,245.87,246.27,19842.0,195.5299,195.6409,195.0618,195.3791,19842.0
2016-11-02 13:30:00,246.23,246.23,245.54,246.22,20923.0,195.3474,195.3474,194.8,195.3394,20923.0
2016-11-02 14:00:00,246.1,246.33,245.13,246.11,47327.0,195.2442,195.4267,194.4747,195.2522,47327.0
2016-11-02 14:30:00,246.13,246.5,245.88,246.0,32955.0,195.268,195.5616,195.0697,195.1649,32955.0
2016-11-02 15:00:00,245.98,246.16,245.64,246.03,106066.0,195.149,195.2918,194.8793,195.1887,106066.0
2016-11-02 15:30:00,246.02,246.07,245.06,245.2,116359.0,195.1808,195.2204,194.4192,194.5302,116359.0
2016-11-03 09:30:00,242.55,243.4,237.8,238.42,255295.0,192.4278,193.1022,188.6594,189.1513,255295.0
2016-11-03 10:00:00,238.41,239.03,237.11,238.66,110063.0,189.1434,189.6352,188.112,189.3417,110063.0
2016-11-03 10:30:00,238.65,239.22,237.55,237.79,107669.0,189.3338,189.786,188.4611,188.6515,107669.0
2016-11-03 11:00:00,237.75,238.31,237.59,238.02,108955.0,188.6197,189.064,188.4928,188.8339,108955.0
2016-11-03 11:30:00,238.08,238.69,237.85,238.66,85332.0,188.8815,189.3655,188.6991,189.3417,85332.0
2016-11-03 12:00:00,238.69,239.24,238.55,239.02,64034.0,189.3655,189.8018,189.2544,189.6273,64034.0
2016-11-03 12:30:00,239.0,239.15,238.65,238.92,51632.0,189.6114,189.7304,189.3338,189.548,51632.0
2016-11-03 13:00:00,238.9,239.59,238.75,239.34,67116.0,189.5321,190.0795,189.4131,189.8812,67116.0
2016-11-03 13:30:00,239.34,239.62,238.71,238.89,43757.0,189.8812,190.1033,189.3814,189.5242,43757.0
2016-11-03 14:00:00,238.89,239.2,238.58,238.59,59644.0,189.5242,189.7701,189.2782,189.2862,59644.0
2016-11-03 14:30:00,238.63,238.68,238.28,238.54,43677.0,189.3179,189.3576,189.0402,189.2465,43677.0
2016-11-03 15:00:00,238.56,238.75,238.39,238.61,53669.0,189.2624,189.4131,189.1275,189.302,53669.0
2016-11-03 15:30:00,238.59,239.0,238.13,238.69,212948.0,189.2862,189.6114,188.9212,189.3655,212948.0
2016-11-04 09:30:00,238.85,239.7,238.23,238.96,81346.0,189.4924,190.1668,189.0006,189.5797,81346.0
2016-11-04 10:00:00,239.31,239.31,238.75,239.14,63622.0,189.8574,189.8574,189.4131,189.7225,63622.0
2016-11-04 10:30:00,239.15,239.17,238.01,238.13,77878.0,189.7304,189.7463,188.826,188.9212,77878.0
2016-11-04 11:00:00,238.13,238.9,238.04,238.8,80342.0,188.9212,189.5321,188.8498,189.4528,80342.0
2016-11-04 11:30:00,238.79,238.79,238.13,238.42,54318.0,189.4448,189.4448,188.9212,189.1513,54318.0
2016-11-04 12:00:00,238.43,239.18,238.43,238.89,62573.0,189.1592,189.7542,189.1592,189.5242,62573.0
2016-11-04 12:30:00,238.9,239.1,238.57,238.9,41270.0,189.5321,189.6908,189.2703,189.5321,41270.0
2016-11-04 13:00:00,238.96,239.21,238.57,238.57,31798.0,189.5797,189.778,189.2703,189.2703,31798.0
2016-11-04 13:30:00,238.57,238.72,237.74,237.9,51454.0,189.2703,189.3893,188.6118,188.7387,51454.0
2016-11-04 14:00:00,237.92,238.12,237.49,237.55,90036.0,188.7546,188.9133,188.4135,188.4611,90036.0
2016-11-04 14:30:00,237.56,237.57,236.96,237.1,80284.0,188.469,188.4769,187.993,188.1041,80284.0
2016-11-04 15:00:00,237.08,237.21,236.26,236.4,150478.0,188.0882,188.1913,187.4376,187.5487,150478.0
2016-11-04 15:30:00,236.41,236.72,236.2,236.29,243252.0,187.5566,187.8026,187.39,187.4614,243252.0
2016-11-07 09:30:00,239.83,239.87,237.52,238.13,104589.0,190.2699,190.3017,188.4373,188.9212,104589.0
2016-11-07 10:00:00,238.15,238.32,237.55,237.84,67851.0,188.9371,189.072,188.4611,188.6911,67851.0
2016-11-07 10:30:00,237.85,238.96,237.78,238.6,79244.0,188.6991,189.5797,188.6435,189.2941,79244.0
2016-11-07 11:00:00,238.71,239.22,238.39,239.21,59710.0,189.3814,189.786,189.1275,189.778,59710.0
2016-11-07 11:30:00,239.25,239.92,239.04,239.25,74484.0,189.8098,190.3413,189.6432,189.8098,74484.0
2016-11-07 12:00:00,239.25,239.33,238.77,238.99,74323.0,189.8098,189.8732,189.429,189.6035,74323.0
2016-11-07 12:30:00,239.04,239.35,238.95,239.35,61169.0,189.6432,189.8891,189.5718,189.8891,61169.0
2016-11-07 13:00:00,239.35,239.43,238.82,238.88,68638.0,189.8891,189.9526,189.4686,189.5162,68638.0
2016-11-07 13:30:00,238.8,239.15,238.78,238.98,66170.0,189.4528,189.7304,189.4369,189.5956,66170.0
2016-11-07 14:00:00,238.94,239.48,238.88,239.01,71444.0,189.5638,189.9922,189.5162,189.6194,71444.0
2016-11-07 14:30:00,239.02,239.08,238.27,238.31,75491.0,189.6273,189.6749,189.0323,189.064,75491.0
2016-11-07 15:00:00,238.27,238.79,237.9,238.72,56111.0,189.0323,189.4448,188.7387,189.3893,56111.0
2016-11-07 15:30:00,238.75,239.54,238.47,239.09,156294.0,189.4131,190.0398,189.191,189.6828,156294.0
2016-11-08 09:30:00,239.0,240.54,239.0,240.06,85207.0,189.6114,190.8332,189.6114,190.4524,85207.0
2016-11-08 10:00:00,240.09,240.92,239.82,240.0,41635.0,190.4762,191.1347,190.262,190.4048,41635.0
2016-11-08 10:30:00,239.92,240.1,239.42,239.69,55923.0,190.3413,190.4841,189.9446,190.1588,55923.0
2016-11-08 11:00:00,239.67,240.0,239.4,239.63,50753.0,190.143,190.4048,189.9288,190.1112,50753.0
2016-11-08 11:30:00,239.58,240.0,239.48,239.89,28720.0,190.0716,190.4048,189.9922,190.3175,28720.0
2016-11-08 12:00:00,239.84,240.0,239.71,239.77,34536.0,190.2779,190.4048,190.1747,190.2223,34536.0
2016-11-08 12:30:00,239.6,239.78,239.52,239.76,28471.0,190.0874,190.2303,190.024,190.2144,28471.0
2016-11-08 13:00:00,239.74,239.83,239.36,239.61,20199.0,190.1985,190.2699,189.897,190.0954,20199.0
2016-11-08 13:30:00,239.67,239.84,239.5,239.68,43140.0,190.143,190.2779,190.0081,190.1509,43140.0
2016-11-08 14:00:00,239.65,239.66,239.15,239.42,30015.0,190.1271,190.135,189.7304,189.9446,30015.0
2016-11-08 14:30:00,239.37,239.4,238.93,238.98,39176.0,189.905,189.9288,189.5559,189.5956,39176.0
2016-11-08 15:00:00,239.01,239.42,238.95,239.0,60439.0,189.6194,189.9446,189.5718,189.6114,60439.0
2016-11-08 15:30:00,239.04,239.19,238.6,239.09,192761.0,189.6432,189.7622,189.2941,189.6828,192761.0
2016-11-09 09:30:00,256.59,257.48,252.24,252.91,892293.0,203.5665,204.2726,200.1154,200.647,892293.0
2016-11-09 10:00:00,252.85,253.43,251.51,252.16,318281.0,200.5994,201.0595,199.5363,200.052,318281.0
2016-11-09 10:30:00,252.08,252.13,250.0,251.57,175878.0,199.9885,200.0282,198.3383,199.5839,175878.0
2016-11-09 11:00:00,251.28,252.83,251.0,252.22,169381.0,199.3538,200.5835,199.1317,200.0996,169381.0
2016-11-09 11:30:00,252.18,253.88,251.55,253.68,200735.0,200.0678,201.4165,199.568,201.2579,200735.0
2016-11-09 12:00:00,253.69,253.91,252.6,253.42,119363.0,201.2658,201.4403,200.401,201.0516,119363.0
2016-11-09 12:30:00,253.49,254.33,252.53,254.27,201219.0,201.1071,201.7735,200.3455,201.7259,201219.0
2016-11-09 13:00:00,254.29,255.0,254.15,254.3,93275.0,201.7418,202.3051,201.6307,201.7497,93275.0
2016-11-09 13:30:00,254.24,255.65,254.11,255.32,97649.0,201.7021,202.8208,201.599,202.559,97649.0
2016-11-09 14:00:00,255.34,255.5,254.14,254.24,123401.0,202.5748,202.7018,201.6228,201.7021,123401.0
2016-11-09 14:30:00,254.29,255.88,254.14,255.16,136065.0,201.7418,203.0032,201.6228,202.432,136065.0
2016-11-09 15:00:00,255.2,255.68,254.56,254.74,223355.0,202.4638,202.8446,201.956,202.0988,223355.0
2016-11-09 15:30:00,254.75,254.87,253.29,253.5,463282.0,202.1067,202.202,200.9485,201.1151,463282.0
2016-11-10 09:30:00,257.5,258.0,252.77,253.09,366063.0,204.2885,204.6851,200.5359,200.7898,366063.0
2016-11-10 10:00:00,253.0,256.69,252.83,256.28,213869.0,200.7184,203.6459,200.5835,203.3206,213869.0
2016-11-10 10:30:00,256.27,258.08,256.05,257.81,200842.0,203.3126,204.7486,203.1381,204.5344,200842.0
2016-11-10 11:00:00,257.83,257.88,255.43,255.9,90966.0,204.5503,204.5899,202.6462,203.0191,90966.0
2016-11-10 11:30:00,255.73,257.06,255.5,256.99,83778.0,202.8842,203.9394,202.7018,203.8839,83778.0
2016-11-10 12:00:00,256.91,257.82,256.54,257.3,96290.0,203.8204,204.5423,203.5269,204.1298,96290.0
2016-11-10 12:30:00,257.12,258.07,257.04,257.68,71491.0,203.987,204.7407,203.9235,204.4313,71491.0
2016-11-10 13:00:00,257.87,258.19,257.29,257.44,72740.0,204.582,204.8359,204.1219,204.2409,72740.0
2016-11-10 13:30:00,257.34,257.48,256.58,256.72,69597.0,204.1615,204.2726,203.5586,203.6697,69597.0
2016-11-10 14:00:00,256.56,256.93,256.44,256.69,50594.0,203.5427,203.8363,203.4475,203.6459,50594.0
2016-11-10 14:30:00,256.58,257.39,256.48,257.05,64222.0,203.5586,204.2012,203.4793,203.9315,64222.0
2016-11-10 15:00:00,257.05,257.14,256.36,256.82,86548.0,203.9315,204.0029,203.384,203.749,86548.0
2016-11-10 15:30:00,256.78,257.23,256.51,257.17,224781.0,203.7173,204.0743,203.5031,204.0267,224781.0
2016-11-11 09:30:00,257.96,258.31,255.06,256.59,182050.0,204.6534,204.9311,202.3527,203.5665,182050.0
2016-11-11 10:00:00,256.43,256.75,255.65,256.11,87517.0,203.4396,203.6935,202.8208,203.1857,87517.0
2016-11-11 10:30:00,256.17,256.67,255.78,256.05,92097.0,203.2333,203.63,202.9239,203.1381,92097.0
2016-11-11 11:00:00,256.08,257.25,255.6,257.11,88053.0,203.1619,204.0901,202.7811,203.9791,88053.0
2016-11-11 11:30:00,256.96,257.06,256.53,256.93,79729.0,203.8601,203.9394,203.5189,203.8363,79729.0
2016-11-11 12:00:00,256.97,257.84,256.85,257.54,69500.0,203.868,204.5582,203.7728,204.3202,69500.0
2016-11-11 12:30:00,257.49,258.06,257.4,258.06,61942.0,204.2805,204.7327,204.2091,204.7327,61942.0
2016-11-11 13:00:00,258.06,258.71,257.34,258.57,74876.0,204.7327,205.2484,204.1615,205.1374,74876.0
2016-11-11 13:30:00,258.52,259.66,258.47,259.23,115664.0,205.0977,206.0021,205.058,205.661,115664.0
2016-11-11 14:00:00,259.16,259.73,258.96,259.51,94807.0,205.6054,206.0576,205.4468,205.8831,94807.0
2016-11-11 14:30:00,259.43,259.72,258.81,258.81,88542.0,205.8196,206.0497,205.3278,205.3278,88542.0
2016-11-11 15:00:00,258.84,258.84,258.07,258.56,97939.0,205.3516,205.3516,204.7407,205.1294,97939.0
2016-11-11 15:30:00,258.53,259.17,258.05,259.16,261515.0,205.1056,205.6134,204.7248,205.6054,261515.0
2016-11-14 09:30:00,261.23,264.19,260.8,263.9,259194.0,207.2477,209.596,206.9065,209.3659,259194.0
2016-11-14 10:00:00,263.9,264.53,263.02,264.46,154814.0,209.3659,209.8657,208.6678,209.8102,154814.0
2016-11-14 10:30:00,264.52,265.41,264.44,265.08,195092.0,209.8578,210.5639,209.7943,210.3021,195092.0
2016-11-14 11:00:00,265.14,265.6,263.65,263.87,102712.0,210.3497,210.7146,209.1676,209.3421,102712.0
2016-11-14 11:30:00,263.82,265.15,263.73,264.67,74550.0,209.3025,210.3576,209.2311,209.9768,74550.0
2016-11-14 12:00:00,264.72,266.0,264.5,265.78,130960.0,210.0165,211.032,209.8419,210.8574,130960.0
2016-11-14 12:30:00,265.78,267.28,265.68,267.18,159675.0,210.8574,212.0475,210.7781,211.9681,159675.0
2016-11-14 13:00:00,267.16,267.67,266.9,267.16,117523.0,211.9523,212.3569,211.746,211.9523,117523.0
2016-11-14 13:30:00,267.14,267.81,266.84,267.24,84838.0,211.9364,212.4679,211.6984,212.0157,84838.0
2016-11-14 14:00:00,267.24,267.27,266.32,266.66,80718.0,212.0157,212.0395,211.2858,211.5556,80718.0
2016-11-14 14:30:00,266.76,267.23,266.55,267.04,74724.0,211.6349,212.0078,211.4683,211.8571,74724.0
2016-11-14 15:00:00,267.09,267.2,266.82,266.9,82249.0,211.8967,211.984,211.6825,211.746,82249.0
2016-11-14 15:30:00,266.98,267.71,266.89,267.44,238604.0,211.8095,212.3886,211.7381,212.1744,238604.0
2016-11-15 09:30:00,268.79,269.74,265.24,265.63,233579.0,213.2454,213.9991,210.429,210.7384,233579.0
2016-11-15 10:00:00,265.63,265.78,261.85,263.72,227579.0,210.7384,210.8574,207.7396,209.2231,227579.0
2016-11-15 10:30:00,263.66,264.58,263.54,263.65,102159.0,209.1755,209.9054,209.0803,209.1676,102159.0
2016-11-15 11:00:00,263.78,264.61,263.6,264.45,75300.0,209.2707,209.9292,209.1279,209.8023,75300.0
2016-11-15 11:30:00,264.5,264.91,264.31,264.52,35034.0,209.8419,210.1672,209.6912,209.8578,35034.0
2016-11-15 12:00:00,264.51,265.5,264.27,265.19,64576.0,209.8499,210.6353,209.6595,210.3894,64576.0
2016-11-15 12:30:00,265.21,265.7,265.2,265.46,60663.0,210.4052,210.794,210.3973,210.6036,60663.0
2016-11-15 13:00:00,265.45,265.59,264.06,264.28,61278.0,210.5956,210.7067,209.4929,209.6674,61278.0
2016-11-15 13:30:00,264.32,264.54,263.75,264.43,90672.0,209.6991,209.8737,209.2469,209.7864,90672.0
2016-11-15 14:00:00,264.32,264.66,264.1,264.34,52247.0,209.6991,209.9689,209.5246,209.715,52247.0
2016-11-15 14:30:00,264.26,265.4,264.24,265.05,57655.0,209.6515,210.556,209.6357,210.2783,57655.0
2016-11-15 15:00:00,265.08,266.1,265.08,265.81,110942.0,210.3021,211.1113,210.3021,210.8812,110942.0
2016-11-15 15:30:00,265.8,265.9,265.45,265.84,219966.0,210.8733,210.9526,210.5956,210.905,219966.0
2016-11-16 09:30:00,265.87,266.17,263.44,263.59,110222.0,210.9288,211.1668,209.001,209.12,110222.0
2016-11-16 10:00:00,263.61,263.73,261.46,261.56,126732.0,209.1359,209.2311,207.4301,207.5095,126732.0
2016-11-16 10:30:00,261.69,263.69,261.64,263.6,109752.0,207.6126,209.1993,207.573,209.1279,109752.0
2016-11-16 11:00:00,263.69,263.86,263.06,263.3,79894.0,209.1993,209.3342,208.6995,208.8899,79894.0
2016-11-16 11:30:00,263.32,263.66,262.76,262.77,40793.0,208.9058,209.1755,208.4615,208.4694,40793.0
2016-11-16 12:00:00,262.75,263.04,261.98,261.99,57632.0,208.4536,208.6836,207.8427,207.8506,57632.0
2016-11-16 12:30:00,262.03,262.29,261.73,261.88,51093.0,207.8824,208.0886,207.6444,207.7634,51093.0
2016-11-16 13:00:00,261.82,262.18,261.58,262.01,43896.0,207.7158,208.0014,207.5254,207.8665,43896.0
2016-11-16 13:30:00,262.01,262.17,261.67,262.1,38295.0,207.8665,207.9934,207.5968,207.9379,38295.0
2016-11-16 14:00:00,261.98,263.09,261.98,262.99,55408.0,207.8427,208.7233,207.8427,208.644,55408.0
2016-11-16 14:30:00,262.97,263.62,262.97,263.3,62765.0,208.6281,209.1438,208.6281,208.8899,62765.0
2016-11-16 15:00:00,263.28,263.69,263.21,263.6,57107.0,208.8741,209.1993,208.8185,209.1279,57107.0
2016-11-16 15:30:00,263.61,263.9,263.22,263.4,166300.0,209.1359,209.3659,208.8265,208.9693,166300.0
2016-11-17 09:30:00,263.5,263.66,262.39,262.93,96237.0,209.0486,209.1755,208.168,208.5964,96237.0
2016-11-17 10:00:00,262.79,263.61,262.53,263.4,49060.0,208.4853,209.1359,208.279,208.9693,49060.0
2016-11-17 10:30:00,263.43,264.28,263.28,263.29,61377.0,208.9931,209.6674,208.8741,208.882,61377.0
2016-11-17 11:00:00,263.26,263.81,262.95,263.04,39612.0,208.8582,209.2945,208.6122,208.6836,39612.0
2016-11-17 11:30:00,262.94,264.07,262.91,264.07,48184.0,208.6043,209.5008,208.5805,209.5008,48184.0
2016-11-17 12:00:00,263.89,264.13,263.64,263.92,37854.0,209.358,209.5484,209.1597,209.3818,37854.0
2016-11-17 12:30:00,263.91,264.47,263.91,264.05,56925.0,209.3739,209.8181,209.3739,209.4849,56925.0
2016-11-17 13:00:00,264.04,264.09,263.17,263.18,39151.0,209.477,209.5167,208.7868,208.7947,39151.0
2016-11-17 13:30:00,263.27,263.53,263.16,263.28,29579.0,208.8661,209.0724,208.7789,208.8741,29579.0
2016-11-17 14:00:00,263.22,263.43,263.03,263.24,27846.0,208.8265,208.9931,208.6757,208.8423,27846.0
2016-11-17 14:30:00,263.23,263.37,263.02,263.24,23506.0,208.8344,208.9455,208.6678,208.8423,23506.0
2016-11-17 15:00:00,263.26,263.36,263.15,263.17,29409.0,208.8582,208.9375,208.7709,208.7868,29409.0
2016-11-17 15:30:00,263.12,263.5,263.08,263.37,83678.0,208.7471,209.0486,208.7154,208.9455,83678.0
2016-11-18 09:30:00,263.14,263.4,261.58,262.99,147928.0,208.763,208.9693,207.5254,208.644,147928.0
2016-11-18 10:00:00,262.96,263.68,262.79,263.0,56706.0,208.6202,209.1914,208.4853,208.6519,56706.0
2016-11-18 10:30:00,263.0,263.27,262.45,262.81,38178.0,208.6519,208.8661,208.2156,208.5012,38178.0
2016-11-18 11:00:00,262.79,263.23,262.64,263.04,44463.0,208.4853,208.8344,208.3663,208.6836,44463.0
2016-11-18 11:30:00,263.11,263.24,262.75,262.95,48128.0,208.7392,208.8423,208.4536,208.6122,48128.0
2016-11-18 12:00:00,262.91,263.31,262.91,263.01,44135.0,208.5805,208.8979,208.5805,208.6598,44135.0
2016-11-18 12:30:00,263.19,264.46,262.91,263.22,75047.0,208.8027,209.8102,208.5805,208.8265,75047.0
2016-11-18 13:00:00,263.24,263.4,262.88,263.22,54472.0,208.8423,208.9693,208.5567,208.8265,54472.0
2016-11-18 13:30:00,263.28,263.51,263.13,263.31,27503.0,208.8741,209.0565,208.755,208.8979,27503.0
2016-11-18 14:00:00,263.21,263.4,262.76,262.88,30596.0,208.8185,208.9693,208.4615,208.5567,30596.0
2016-11-18 14:30:00,262.94,263.31,262.82,263.03,36083.0,208.6043,208.8979,208.5091,208.6757,36083.0
2016-11-18 15:00:00,263.0,263.55,262.93,263.34,49419.0,208.6519,209.0883,208.5964,208.9217,49419.0
2016-11-18 15:30:00,263.41,263.58,263.02,263.25,113411.0,208.9772,209.1121,208.6678,208.8503,113411.0
2016-11-21 09:30:00,264.05,264.33,262.76,262.77,95223.0,209.4849,209.7071,208.4615,208.4694,95223.0
2016-11-21 10:00:00,262.77,263.56,262.64,263.25,61323.0,208.4694,209.0962,208.3663,208.8503,61323.0
2016-11-21 10:30:00,263.3,263.87,263.16,263.58,45169.0,208.8899,209.3421,208.7789,209.1121,45169.0
2016-11-21 11:00:00,263.44,263.76,263.23,263.44,42319.0,209.001,209.2549,208.8344,209.001,42319.0
2016-11-21 11:30:00,263.46,263.65,263.09,263.22,40154.0,209.0169,209.1676,208.7233,208.8265,40154.0
2016-11-21 12:00:00,263.12,263.49,263.04,263.41,34662.0,208.7471,209.0407,208.6836,208.9772,34662.0
2016-11-21 12:30:00,263.39,263.63,263.27,263.49,24880.0,208.9613,209.1517,208.8661,209.0407,24880.0
2016-11-21 13:00:00,263.49,263.79,263.48,263.63,39040.0,209.0407,209.2787,209.0327,209.1517,39040.0
2016-11-21 13:30:00,263.6,263.66,263.22,263.42,34807.0,209.1279,209.1755,208.8265,208.9851,34807.0
2016-11-21 14:00:00,263.33,263.6,263.26,263.45,26588.0,208.9137,209.1279,208.8582,209.0089,26588.0
2016-11-21 14:30:00,263.45,263.58,263.12,263.25,38902.0,209.0089,209.1121,208.7471,208.8503,38902.0
2016-11-21 15:00:00,263.22,263.78,263.22,263.48,37886.0,208.8265,209.2707,208.8265,209.0327,37886.0
2016-11-21 15:30:00,263.48,263.72,263.38,263.4,84999.0,209.0327,209.2231,208.9534,208.9693,84999.0
2016-11-22 09:30:00,264.49,264.91,263.42,264.1,150495.0,209.834,210.1672,208.9851,209.5246,150495.0
2016-11-22 10:00:00,264.08,264.89,264.0,264.57,113238.0,209.5087,210.1514,209.4453,209.8975,113238.0
2016-11-22 10:30:00,264.52,264.99,264.45,264.73,47826.0,209.8578,210.2307,209.8023,210.0244,47826.0
2016-11-22 11:00:00,264.74,264.93,264.59,264.86,41637.0,210.0323,210.1831,209.9133,210.1276,41637.0
2016-11-22 11:30:00,264.78,265.42,264.74,265.01,64564.0,210.0641,210.5718,210.0323,210.2466,64564.0
2016-11-22 12:00:00,265.07,265.5,264.77,265.25,45929.0,210.2942,210.6353,210.0561,210.437,45929.0
2016-11-22 12:30:00,265.24,265.64,265.13,265.22,41432.0,210.429,210.7464,210.3418,210.4132,41432.0
2016-11-22 13:00:00,265.15,265.36,264.87,265.04,36951.0,210.3576,210.5242,210.1355,210.2704,36951.0
2016-11-22 13:30:00,265.0,265.17,264.59,264.72,38679.0,210.2386,210.3735,209.9133,210.0165,38679.0
2016-11-22 14:00:00,264.75,265.11,264.63,265.01,31930.0,210.0403,210.3259,209.9451,210.2466,31930.0
2016-11-22 14:30:00,264.93,265.08,264.62,264.79,45612.0,210.1831,210.3021,209.9371,210.072,45612.0
2016-11-22 15:00:00,264.78,264.91,264.56,264.66,65547.0,210.0641,210.1672,209.8895,209.9689,65547.0
2016-11-22 15:30:00,264.66,265.0,264.42,264.69,115115.0,209.9689,210.2386,209.7785,209.9927,115115.0
2016-11-23 09:30:00,264.91,265.82,263.92,263.99,76817.0,210.1672,210.8892,209.3818,209.4373,76817.0
2016-11-23 10:00:00,264.07,264.83,264.05,264.42,73116.0,209.5008,210.1038,209.4849,209.7785,73116.0
2016-11-23 10:30:00,264.51,265.23,264.27,264.41,48207.0,209.8499,210.4211,209.6595,209.7705,48207.0
2016-11-23 11:00:00,264.35,264.47,264.1,264.36,33646.0,209.7229,209.8181,209.5246,209.7309,33646.0
2016-11-23 11:30:00,264.33,264.39,263.66,263.74,41087.0,209.7071,209.7547,209.1755,209.239,41087.0
2016-11-23 12:00:00,263.63,264.51,263.56,264.39,57332.0,209.1517,209.8499,209.0962,209.7547,57332.0
2016-11-23 12:30:00,264.39,264.65,263.95,264.65,31998.0,209.7547,209.9609,209.4056,209.9609,31998.0
2016-11-23 13:00:00,264.48,264.69,264.09,264.28,41621.0,209.8261,209.9927,209.5167,209.6674,41621.0
2016-11-23 13:30:00,264.36,264.49,264.06,264.2,42401.0,209.7309,209.834,209.4929,209.6039,42401.0
2016-11-23 14:00:00,264.21,264.4,263.96,263.99,24737.0,209.6119,209.7626,209.4135,209.4373,24737.0
2016-11-23 14:30:00,263.94,264.47,263.92,264.35,21893.0,209.3977,209.8181,209.3818,209.7229,21893.0
2016-11-23 15:00:00,264.47,264.7,263.98,263.98,95647.0,209.8181,210.0006,209.4294,209.4294,95647.0
2016-11-23 15:30:00,264.03,264.61,263.96,264.34,120387.0,209.4691,209.9292,209.4135,209.715,120387.0
2016-11-25 09:30:00,265.34,265.88,264.65,265.63,119642.0,210.5084,210.9368,209.9609,210.7384,119642.0
2016-11-25 10:00:00,265.64,266.36,265.44,266.36,76494.0,210.7464,211.3176,210.5877,211.3176,76494.0
2016-11-25 10:30:00,266.25,266.49,265.52,265.52,57573.0,211.2303,211.4207,210.6512,210.6512,57573.0
2016-11-25 11:00:00,265.52,265.52,264.85,265.18,44790.0,210.6512,210.6512,210.1196,210.3814,44790.0
2016-11-25 11:30:00,265.11,265.3,264.85,265.0,42806.0,210.3259,210.4766,210.1196,210.2386,42806.0
2016-11-25 12:00:00,264.99,265.47,264.93,265.28,41113.0,210.2307,210.6115,210.1831,210.4608,41113.0
2016-11-25 12:30:00,265.35,265.86,265.27,265.77,77957.0,210.5163,210.9209,210.4528,210.8495,77957.0
2016-11-28 09:30:00,265.73,266.23,265.01,265.19,158363.0,210.8178,211.2144,210.2466,210.3894,158363.0
2016-11-28 10:00:00,265.19,265.94,265.18,265.65,62782.0,210.3894,210.9844,210.3814,210.7543,62782.0
2016-11-28 10:30:00,265.56,265.79,264.86,265.68,79151.0,210.6829,210.8654,210.1276,210.7781,79151.0
2016-11-28 11:00:00,265.75,266.15,265.62,266.05,51018.0,210.8336,211.151,210.7305,211.0716,51018.0
2016-11-28 11:30:00,266.04,266.1,265.3,265.73,34375.0,211.0637,211.1113,210.4766,210.8178,34375.0
2016-11-28 12:00:00,265.78,266.15,265.6,266.07,81868.0,210.8574,211.151,210.7146,211.0875,81868.0
2016-11-28 12:30:00,266.09,266.1,265.6,266.03,44130.0,211.1034,211.1113,210.7146,211.0558,44130.0
2016-11-28 13:00:00,266.0,266.06,265.36,265.74,51094.0,211.032,211.0796,210.5242,210.8257,51094.0
2016-11-28 13:30:00,265.76,265.92,265.6,265.85,28385.0,210.8416,210.9685,210.7146,210.913,28385.0
2016-11-28 14:00:00,265.85,266.1,265.76,265.95,46295.0,210.913,211.1113,210.8416,210.9923,46295.0
2016-11-28 14:30:00,265.91,266.07,265.75,266.02,45946.0,210.9606,211.0875,210.8336,211.0478,45946.0
2016-11-28 15:00:00,266.04,266.2,265.79,265.9,33779.0,211.0637,211.1906,210.8654,210.9526,33779.0
2016-11-28 15:30:00,265.9,266.12,265.81,266.03,93790.0,210.9526,211.1272,210.8812,211.0558,93790.0
2016-11-29 09:30:00,264.5,265.79,263.71,265.61,108988.0,211.2746,212.305,210.6436,212.1612,108988.0
2016-11-29 10:00:00,265.68,266.26,265.2,265.88,95360.0,212.2171,212.6804,211.8337,212.3769,95360.0
2016-11-29 10:30:00,265.85,267.29,265.79,267.11,79790.0,212.3529,213.5031,212.305,213.3594,79790.0
2016-11-29 11:00:00,267.18,267.67,266.77,267.49,70396.0,213.4153,213.8067,213.0878,213.6629,70396.0
2016-11-29 11:30:00,267.53,267.77,267.17,267.3,58589.0,213.6949,213.8866,213.4073,213.5111,58589.0
2016-11-29 12:00:00,267.25,267.41,267.03,267.06,42727.0,213.4712,213.599,213.2955,213.3194,42727.0
2016-11-29 12:30:00,267.15,267.19,266.02,266.06,53604.0,213.3913,213.4233,212.4887,212.5207,53604.0
2016-11-29 13:00:00,266.12,266.34,265.85,266.18,43755.0,212.5686,212.7443,212.3529,212.6165,43755.0
2016-11-29 13:30:00,266.25,266.74,266.0,266.61,37853.0,212.6724,213.0638,212.4727,212.96,37853.0
2016-11-29 14:00:00,266.68,266.88,266.49,266.76,40670.0,213.0159,213.1757,212.8641,213.0798,40670.0
2016-11-29 14:30:00,266.75,266.88,266.51,266.63,39592.0,213.0718,213.1757,212.8801,212.976,39592.0
2016-11-29 15:00:00,266.69,266.88,266.61,266.88,60445.0,213.0239,213.1757,212.96,213.1757,60445.0
2016-11-29 15:30:00,266.85,267.02,266.59,266.7,110258.0,213.1517,213.2875,212.944,213.0319,110258.0
2016-11-30 09:30:00,267.55,267.95,266.31,266.55,121114.0,213.7108,214.0303,212.7204,212.9121,121114.0
2016-11-30 10:00:00,266.54,266.93,266.17,266.63,46147.0,212.9041,213.2156,212.6085,212.976,46147.0
2016-11-30 10:30:00,266.58,267.52,266.33,267.33,60781.0,212.936,213.6869,212.7363,213.5351,60781.0
2016-11-30 11:00:00,267.3,267.3,265.66,265.93,48452.0,213.5111,213.5111,212.2012,212.4168,48452.0
2016-11-30 11:30:00,265.93,266.37,265.86,265.98,29118.0,212.4168,212.7683,212.3609,212.4568,29118.0
2016-11-30 12:00:00,266.0,266.42,265.53,266.06,42525.0,212.4727,212.8082,212.0973,212.5207,42525.0
2016-11-30 12:30:00,266.06,266.06,265.68,266.05,29708.0,212.5207,212.5207,212.2171,212.5127,29708.0
2016-11-30 13:00:00,266.01,266.79,266.01,266.77,34901.0,212.4807,213.1038,212.4807,213.0878,34901.0
2016-11-30 13:30:00,266.76,267.14,266.55,266.78,35677.0,213.0798,213.3833,212.9121,213.0958,35677.0
2016-11-30 14:00:00,266.77,266.81,266.01,266.18,47647.0,213.0878,213.1197,212.4807,212.6165,47647.0
2016-11-30 14:30:00,266.12,266.16,265.72,265.75,58750.0,212.5686,212.6005,212.2491,212.273,58750.0
2016-11-30 15:00:00,265.78,266.62,265.73,266.38,68643.0,212.297,212.968,212.2571,212.7763,68643.0
2016-11-30 15:30:00,266.35,266.35,265.26,265.41,205858.0,212.7523,212.7523,211.8816,212.0015,205858.0
2016-12-01 09:30:00,265.29,265.74,264.31,264.66,127104.0,211.9056,212.2651,211.1228,211.4024,127104.0
2016-12-01 10:00:00,264.63,265.2,264.52,265.07,42678.0,211.3784,211.8337,211.2906,211.7299,42678.0
2016-12-01 10:30:00,265.16,266.53,265.14,266.03,54044.0,211.8018,212.8961,211.7858,212.4967,54044.0
2016-12-01 11:00:00,265.99,266.3,264.82,264.99,45135.0,212.4647,212.7124,211.5302,211.666,45135.0
2016-12-01 11:30:00,265.09,265.43,264.92,265.36,22798.0,211.7459,212.0174,211.6101,211.9615,22798.0
2016-12-01 12:00:00,265.38,265.82,265.37,265.69,26737.0,211.9775,212.329,211.9695,212.2251,26737.0
2016-12-01 12:30:00,265.69,265.86,265.56,265.78,20123.0,212.2251,212.3609,212.1213,212.297,20123.0
2016-12-01 13:00:00,265.78,265.85,265.42,265.51,25981.0,212.297,212.3529,212.0094,212.0813,25981.0
2016-12-01 13:30:00,265.45,265.76,265.36,265.72,30294.0,212.0334,212.281,211.9615,212.2491,30294.0
2016-12-01 14:00:00,265.65,266.41,265.6,266.23,38838.0,212.1932,212.8002,212.1532,212.6565,38838.0
2016-12-01 14:30:00,266.25,266.53,266.01,266.28,43544.0,212.6724,212.8961,212.4807,212.6964,43544.0
2016-12-01 15:00:00,266.21,266.48,265.93,266.08,36563.0,212.6405,212.8561,212.4168,212.5366,36563.0
2016-12-01 15:30:00,266.04,266.47,265.94,266.38,68535.0,212.5047,212.8482,212.4248,212.7763,68535.0
2016-12-02 09:30:00,266.58,267.72,266.01,267.46,112644.0,212.936,213.8466,212.4807,213.6389,112644.0
2016-12-02 10:00:00,267.46,268.15,267.28,267.99,51109.0,213.6389,214.1901,213.4952,214.0623,51109.0
2016-12-02 10:30:00,268.01,268.01,267.29,267.63,106647.0,214.0783,214.0783,213.5031,213.7747,106647.0
2016-12-02 11:00:00,267.63,267.87,267.32,267.37,46769.0,213.7747,213.9664,213.5271,213.567,46769.0
2016-12-02 11:30:00,267.33,267.95,267.33,267.92,38530.0,213.5351,214.0303,213.5351,214.0064,38530.0
2016-12-02 12:00:00,267.92,268.05,267.6,267.96,28803.0,214.0064,214.1102,213.7508,214.0383,28803.0
2016-12-02 12:30:00,267.98,268.01,267.69,267.87,17926.0,214.0543,214.0783,213.8227,213.9664,17926.0
2016-12-02 13:00:00,267.87,267.92,267.0,267.0,34071.0,213.9664,214.0064,213.2715,213.2715,34071.0
2016-12-02 13:30:00,266.98,267.43,266.86,267.03,26609.0,213.2555,213.615,213.1597,213.2955,26609.0
2016-12-02 14:00:00,267.15,267.21,266.72,266.84,29549.0,213.3913,213.4392,213.0478,213.1437,29549.0
2016-12-02 14:30:00,266.77,267.04,266.67,266.69,29380.0,213.0878,213.3035,213.0079,213.0239,29380.0
2016-12-02 15:00:00,266.68,267.34,266.68,267.25,46044.0,213.0159,213.5431,213.0159,213.4712,46044.0
2016-12-02 15:30:00,267.25,267.7,267.14,267.59,111783.0,213.4712,213.8306,213.3833,213.7428,111783.0
2016-12-05 09:30:00,268.95,269.9,267.08,267.25,130623.0,214.8291,215.5879,213.3354,213.4712,130623.0
2016-12-05 10:00:00,267.33,267.84,266.41,267.12,73655.0,213.5351,213.9425,212.8002,213.3674,73655.0
2016-12-05 10:30:00,267.08,267.76,266.82,267.75,55333.0,213.3354,213.8786,213.1277,213.8706,55333.0
2016-12-05 11:00:00,267.7,267.91,267.49,267.77,38792.0,213.8306,213.9984,213.6629,213.8866,38792.0
2016-12-05 11:30:00,267.75,268.0,267.15,267.19,34877.0,213.8706,214.0703,213.3913,213.4233,34877.0
2016-12-05 12:00:00,267.22,267.28,266.93,266.96,45131.0,213.4472,213.4952,213.2156,213.2396,45131.0
2016-12-05 12:30:00,266.96,267.19,266.72,267.1,45019.0,213.2396,213.4233,213.0478,213.3514,45019.0
2016-12-05 13:00:00,267.11,267.31,266.81,266.98,30982.0,213.3594,213.5191,213.1197,213.2555,30982.0
2016-12-05 13:30:00,267.01,267.04,266.58,266.7,32871.0,213.2795,213.3035,212.936,213.0319,32871.0
2016-12-05 14:00:00,266.69,267.02,266.5,266.62,47517.0,213.0239,213.2875,212.8721,212.968,47517.0
2016-12-05 14:30:00,266.55,266.74,266.31,266.62,47363.0,212.9121,213.0638,212.7204,212.968,47363.0
2016-12-05 15:00:00,266.63,267.22,266.41,266.72,99403.0,212.976,213.4472,212.8002,213.0478,99403.0
2016-12-05 15:30:00,266.74,267.05,266.61,266.84,139008.0,213.0638,213.3114,212.96,213.1437,139008.0
2016-12-06 09:30:00,265.83,265.98,264.01,265.33,142061.0,212.3369,212.4568,210.8832,211.9376,142061.0
2016-12-06 10:00:00,265.35,266.8,265.29,266.48,77207.0,211.9535,213.1118,211.9056,212.8561,77207.0
2016-12-06 10:30:00,266.53,266.53,265.58,266.02,69705.0,212.8961,212.8961,212.1373,212.4887,69705.0
2016-12-06 11:00:00,266.14,266.18,265.46,265.76,52398.0,212.5846,212.6165,212.0414,212.281,52398.0
2016-12-06 11:30:00,265.72,266.0,265.57,265.79,46930.0,212.2491,212.4727,212.1293,212.305,46930.0
2016-12-06 12:00:00,265.78,265.93,265.55,265.93,38360.0,212.297,212.4168,212.1133,212.4168,38360.0
2016-12-06 12:30:00,265.86,266.42,265.74,266.31,80007.0,212.3609,212.8082,212.2651,212.7204,80007.0
2016-12-06 13:00:00,266.32,266.53,266.09,266.15,21634.0,212.7283,212.8961,212.5446,212.5926,21634.0
2016-12-06 13:30:00,266.13,266.27,265.88,266.2,28278.0,212.5766,212.6884,212.3769,212.6325,28278.0
2016-12-06 14:00:00,266.22,266.3,265.98,266.1,35858.0,212.6485,212.7124,212.4568,212.5526,35858.0
2016-12-06 14:30:00,266.08,266.15,265.51,265.85,44766.0,212.5366,212.5926,212.0813,212.3529,44766.0
2016-12-06 15:00:00,265.85,265.99,265.68,265.84,60212.0,212.3529,212.4647,212.2171,212.3449,60212.0
2016-12-06 15:30:00,265.87,266.07,265.72,265.89,144481.0,212.3689,212.5286,212.2491,212.3849,144481.0
2016-12-07 09:30:00,266.07,266.39,264.35,266.01,123263.0,212.5286,212.7843,211.1548,212.4807,123263.0
2016-12-07 10:00:00,265.99,266.4,265.65,265.73,48320.0,212.4647,212.7922,212.1932,212.2571,48320.0
2016-12-07 10:30:00,265.69,265.96,265.12,265.82,52786.0,212.2251,212.4408,211.7698,212.329,52786.0
2016-12-07 11:00:00,265.74,266.1,265.7,266.02,39854.0,212.2651,212.5526,212.2331,212.4887,39854.0
2016-12-07 11:30:00,265.97,266.09,265.65,265.78,38588.0,212.4488,212.5446,212.1932,212.297,38588.0
2016-12-07 12:00:00,265.78,266.08,265.76,265.84,32738.0,212.297,212.5366,212.281,212.3449,32738.0
2016-12-07 12:30:00,265.83,266.15,265.76,266.12,22696.0,212.3369,212.5926,212.281,212.5686,22696.0
2016-12-07 13:00:00,266.15,266.39,265.79,266.24,50063.0,212.5926,212.7843,212.305,212.6644,50063.0
2016-12-07 13:30:00,266.25,267.0,266.13,266.92,40881.0,212.6724,213.2715,212.5766,213.2076,40881.0
2016-12-07 14:00:00,266.85,266.95,266.41,266.42,37046.0,213.1517,213.2316,212.8002,212.8082,37046.0
2016-12-07 14:30:00,266.37,266.48,266.03,266.25,55733.0,212.7683,212.8561,212.4967,212.6724,55733.0
2016-12-07 15:00:00,266.18,266.48,266.0,266.28,94468.0,212.6165,212.8561,212.4727,212.6964,94468.0
2016-12-07 15:30:00,266.26,266.7,265.89,266.17,254507.0,212.6804,213.0319,212.3849,212.6085,254507.0
2016-12-08 09:30:00,266.38,266.38,259.68,261.44,376474.0,212.7763,212.7763,207.4245,208.8303,376474.0
2016-12-08 10:00:00,261.43,263.12,261.1,261.46,137444.0,208.8224,210.1723,208.5588,208.8463,137444.0
2016-12-08 10:30:00,261.5,262.19,261.46,261.53,125712.0,208.8783,209.4294,208.8463,208.9022,125712.0
2016-12-08 11:00:00,261.55,262.12,260.51,260.51,100719.0,208.9182,209.3735,208.0875,208.0875,100719.0
2016-12-08 11:30:00,260.51,260.59,259.5,259.65,157795.0,208.0875,208.1514,207.2807,207.4005,157795.0
2016-12-08 12:00:00,259.64,260.17,258.61,260.14,225711.0,207.3926,207.8159,206.5698,207.7919,225711.0
2016-12-08 12:30:00,260.05,260.25,259.48,259.61,98382.0,207.7201,207.8798,207.2648,207.3686,98382.0
2016-12-08 13:00:00,259.69,261.21,259.54,260.47,81918.0,207.4325,208.6466,207.3127,208.0555,81918.0
2016-12-08 13:30:00,260.44,260.92,260.0,260.72,91447.0,208.0316,208.415,207.6801,208.2552,91447.0
2016-12-08 14:00:00,260.67,261.21,260.51,261.21,82611.0,208.2153,208.6466,208.0875,208.6466,82611.0
2016-12-08 14:30:00,261.24,261.57,260.03,260.03,95479.0,208.6706,208.9342,207.7041,207.7041,95479.0
2016-12-08 15:00:00,260.05,260.21,258.74,258.74,164198.0,207.7201,207.8479,206.6737,206.6737,164198.0
2016-12-08 15:30:00,258.8,259.79,258.75,259.16,368227.0,206.7216,207.5124,206.6817,207.0092,368227.0
2016-12-09 09:30:00,258.6,259.52,258.06,258.82,172912.0,206.5618,207.2967,206.1305,206.7376,172912.0
2016-12-09 10:00:00,258.88,259.67,258.5,258.77,171630.0,206.7855,207.4165,206.482,206.6976,171630.0
2016-12-09 10:30:00,258.85,259.34,258.28,259.19,102178.0,206.7615,207.1529,206.3062,207.0331,102178.0
2016-12-09 11:00:00,259.17,259.24,258.69,259.11,60011.0,207.0171,207.0731,206.6337,206.9692,60011.0
2016-12-09 11:30:00,259.15,259.63,259.02,259.5,70588.0,207.0012,207.3846,206.8973,207.2807,70588.0
2016-12-09 12:00:00,259.43,259.77,259.09,259.53,49559.0,207.2248,207.4964,206.9532,207.3047,49559.0
2016-12-09 12:30:00,259.51,259.61,259.16,259.4,39413.0,207.2887,207.3686,207.0092,207.2009,39413.0
2016-12-09 13:00:00,259.42,259.51,259.17,259.4,42314.0,207.2168,207.2887,207.0171,207.2009,42314.0
2016-12-09 13:30:00,259.43,259.46,258.93,258.96,39798.0,207.2248,207.2488,206.8254,206.8494,39798.0
2016-12-09 14:00:00,259.05,259.76,259.02,259.67,43750.0,206.9213,207.4884,206.8973,207.4165,43750.0
2016-12-09 14:30:00,259.59,259.76,259.54,259.75,46348.0,207.3526,207.4884,207.3127,207.4804,46348.0
2016-12-09 15:00:00,259.72,260.22,259.49,259.66,116060.0,207.4565,207.8558,207.2727,207.4085,116060.0
2016-12-09 15:30:00,259.65,259.84,259.51,259.53,226833.0,207.4005,207.5523,207.2887,207.3047,226833.0
2016-12-12 09:30:00,251.78,252.33,246.18,249.19,1130807.0,201.1142,201.5536,196.6411,199.0454,1130807.0
2016-12-12 10:00:00,249.15,250.44,247.4,247.41,401829.0,199.0135,200.0439,197.6156,197.6236,401829.0
2016-12-12 10:30:00,247.35,250.21,247.03,248.92,331973.0,197.5757,199.8602,197.3201,198.8297,331973.0
2016-12-12 11:00:00,248.95,250.29,247.2,247.65,385519.0,198.8537,199.9241,197.4559,197.8153,385519.0
2016-12-12 11:30:00,247.66,247.69,245.82,246.12,443178.0,197.8233,197.8473,196.3536,196.5932,443178.0
2016-12-12 12:00:00,246.14,248.3,245.5,248.14,472268.0,196.6092,198.3345,196.098,198.2067,472268.0
2016-12-12 12:30:00,248.24,248.86,247.07,248.79,309755.0,198.2866,198.7818,197.352,198.7259,309755.0
2016-12-12 13:00:00,248.78,252.8,248.78,251.68,714166.0,198.7179,201.929,198.7179,201.0344,714166.0
2016-12-12 13:30:00,251.68,253.7,251.5,252.2,388796.0,201.0344,202.6479,200.8906,201.4497,388796.0
2016-12-12 14:00:00,252.24,253.3,251.57,253.12,229124.0,201.4817,202.3284,200.9465,202.1846,229124.0
2016-12-12 14:30:00,253.12,253.7,252.02,252.66,230903.0,202.1846,202.6479,201.3059,201.8171,230903.0
2016-12-12 15:00:00,252.63,253.34,251.98,253.16,242611.0,201.7932,202.3603,201.274,202.2165,242611.0
2016-12-12 15:30:00,253.16,253.63,252.61,253.23,458806.0,202.2165,202.592,201.7772,202.2724,458806.0
2016-12-13 09:30:00,254.67,255.5,251.12,253.13,342509.0,203.4227,204.0857,200.587,202.1926,342509.0
2016-12-13 10:00:00,253.13,253.73,250.34,252.64,281834.0,202.1926,202.6718,199.964,201.8012,281834.0
2016-12-13 10:30:00,252.66,252.86,251.02,251.02,128723.0,201.8171,201.9769,200.5072,200.5072,128723.0
2016-12-13 11:00:00,251.02,251.85,250.12,251.54,143590.0,200.5072,201.1701,199.7883,200.9225,143590.0
2016-12-13 11:30:00,251.55,251.81,250.52,251.73,142951.0,200.9305,201.1382,200.1078,201.0743,142951.0
2016-12-13 12:00:00,251.76,251.77,250.72,251.35,113293.0,201.0983,201.1062,200.2675,200.7708,113293.0
2016-12-13 12:30:00,251.32,251.66,251.07,251.22,107330.0,200.7468,201.0184,200.5471,200.6669,107330.0
2016-12-13 13:00:00,251.13,252.12,251.13,251.84,98512.0,200.595,201.3858,200.595,201.1622,98512.0
2016-12-13 13:30:00,251.94,252.29,251.38,251.78,82844.0,201.242,201.5216,200.7947,201.1142,82844.0
2016-12-13 14:00:00,251.76,252.65,251.6,252.21,112354.0,201.0983,201.8092,200.9705,201.4577,112354.0
2016-12-13 14:30:00,252.27,252.84,252.0,252.42,85646.0,201.5056,201.9609,201.29,201.6254,85646.0
2016-12-13 15:00:00,252.34,252.45,251.2,251.35,135911.0,201.5615,201.6494,200.6509,200.7708,135911.0
2016-12-13 15:30:00,251.23,251.95,251.18,251.67,243294.0,200.6749,201.25,200.635,201.0264,243294.0
2016-12-14 09:30:00,252.31,253.93,252.31,252.94,206097.0,201.5376,202.8316,201.5376,202.0408,206097.0
2016-12-14 10:00:00,253.04,253.81,252.78,253.67,246483.0,202.1207,202.7357,201.913,202.6239,246483.0
2016-12-14 10:30:00,253.65,254.8,253.3,253.67,109729.0,202.6079,203.5265,202.3284,202.6239,109729.0
2016-12-14 11:00:00,253.66,253.9,253.51,253.63,58703.0,202.6159,202.8076,202.4961,202.592,58703.0
2016-12-14 11:30:00,253.72,254.27,253.01,253.85,62281.0,202.6638,203.1032,202.0967,202.7677,62281.0
2016-12-14 12:00:00,253.98,254.27,253.64,253.66,29317.0,202.8715,203.1032,202.5999,202.6159,29317.0
2016-12-14 12:30:00,253.66,254.41,253.65,254.25,58014.0,202.6159,203.215,202.6079,203.0872,58014.0
2016-12-14 13:00:00,254.25,254.67,254.18,254.6,48949.0,203.0872,203.4227,203.0313,203.3668,48949.0
2016-12-14 13:30:00,254.58,254.83,254.35,254.81,74069.0,203.3508,203.5505,203.1671,203.5345,74069.0
2016-12-14 14:00:00,254.82,254.82,253.11,253.18,104882.0,203.5425,203.5425,202.1766,202.2325,104882.0
2016-12-14 14:30:00,253.2,253.63,252.8,253.17,59411.0,202.2485,202.592,201.929,202.2245,59411.0
2016-12-14 15:00:00,253.1,253.38,252.47,252.62,91566.0,202.1686,202.3923,201.6654,201.7852,91566.0
2016-12-14 15:30:00,252.62,253.65,252.08,252.27,252468.0,201.7852,202.6079,201.3539,201.5056,252468.0
2016-12-15 09:30:00,252.34,253.31,251.49,252.35,99839.0,201.5615,202.3363,200.8826,201.5695,99839.0
2016-12-15 10:00:00,252.28,252.55,251.38,251.91,102719.0,201.5136,201.7293,200.7947,201.2181,102719.0
2016-12-15 10:30:00,251.91,252.26,251.54,251.61,103844.0,201.2181,201.4976,200.9225,200.9784,103844.0
2016-12-15 11:00:00,251.69,251.97,251.44,251.7,172689.0,201.0423,201.266,200.8426,201.0503,172689.0
2016-12-15 11:30:00,251.61,251.94,251.56,251.92,79386.0,200.9784,201.242,200.9385,201.2261,79386.0
2016-12-15 12:00:00,251.92,251.93,251.14,251.26,79209.0,201.2261,201.234,200.603,200.6989,79209.0
2016-12-15 12:30:00,251.28,251.41,251.15,251.28,60795.0,200.7148,200.8187,200.611,200.7148,60795.0
2016-12-15 13:00:00,251.26,251.41,251.15,251.21,119440.0,200.6989,200.8187,200.611,200.6589,119440.0
2016-12-15 13:30:00,251.28,251.39,250.67,250.82,64804.0,200.7148,200.8027,200.2276,200.3474,64804.0
2016-12-15 14:00:00,250.86,250.91,250.72,250.79,121290.0,200.3794,200.4193,200.2675,200.3234,121290.0
2016-12-15 14:30:00,250.76,250.9,250.7,250.81,76099.0,200.2995,200.4113,200.2516,200.3394,76099.0
2016-12-15 15:00:00,250.81,250.95,250.67,250.72,81892.0,200.3394,200.4513,200.2276,200.2675,81892.0
2016-12-15 15:30:00,250.71,250.92,250.41,250.62,193188.0,200.2595,200.4273,200.0199,200.1877,193188.0
2016-12-16 09:30:00,251.28,251.38,249.03,249.81,477934.0,200.7148,200.7947,198.9176,199.5407,477934.0
2016-12-16 10:00:00,249.75,251.23,249.73,250.69,59569.0,199.4927,200.6749,199.4768,200.2436,59569.0
2016-12-16 10:30:00,250.76,252.79,250.76,252.53,188869.0,200.2995,201.921,200.2995,201.7133,188869.0
2016-12-16 11:00:00,252.68,252.68,250.34,250.41,101497.0,201.8331,201.8331,199.964,200.0199,101497.0
2016-12-16 11:30:00,250.35,251.96,250.31,251.88,41538.0,199.972,201.258,199.94,201.1941,41538.0
2016-12-16 12:00:00,251.83,252.09,251.49,251.49,50087.0,201.1542,201.3618,200.8826,200.8826,50087.0
2016-12-16 12:30:00,251.52,251.53,251.04,251.06,35068.0,200.9066,200.9145,200.5231,200.5391,35068.0
2016-12-16 13:00:00,251.08,251.32,250.9,251.07,32892.0,200.5551,200.7468,200.4113,200.5471,32892.0
2016-12-16 13:30:00,251.1,251.1,250.65,250.89,33057.0,200.5711,200.5711,200.2116,200.4033,33057.0
2016-12-16 14:00:00,250.89,250.96,250.65,250.75,19190.0,200.4033,200.4592,200.2116,200.2915,19190.0
2016-12-16 14:30:00,250.73,250.9,250.58,250.58,30966.0,200.2755,200.4113,200.1557,200.1557,30966.0
2016-12-16 15:00:00,250.61,250.68,249.83,250.03,61474.0,200.1797,200.2356,199.5566,199.7164,61474.0
2016-12-16 15:30:00,250.02,250.47,249.86,250.23,205736.0,199.7084,200.0678,199.5806,199.8761,205736.0
2016-12-19 09:30:00,249.54,252.14,249.54,250.21,104078.0,199.325,201.4018,199.325,199.8602,104078.0
2016-12-19 10:00:00,250.2,250.7,249.85,250.07,49229.0,199.8522,200.2516,199.5726,199.7483,49229.0
2016-12-19 10:30:00,250.07,250.56,249.86,250.48,35557.0,199.7483,200.1397,199.5806,200.0758,35557.0
2016-12-19 11:00:00,250.49,251.56,250.17,251.32,57125.0,200.0838,200.9385,199.8282,200.7468,57125.0
2016-12-19 11:30:00,251.24,251.93,251.13,251.83,51564.0,200.6829,201.234,200.595,201.1542,51564.0
2016-12-19 12:00:00,251.78,252.25,251.75,252.25,29109.0,201.1142,201.4897,201.0903,201.4897,29109.0
2016-12-19 12:30:00,252.28,252.46,251.53,251.81,56729.0,201.5136,201.6574,200.9145,201.1382,56729.0
2016-12-19 13:00:00,251.72,251.73,250.93,251.29,26808.0,201.0663,201.0743,200.4353,200.7228,26808.0
2016-12-19 13:30:00,251.24,251.42,250.94,251.39,25431.0,200.6829,200.8267,200.4433,200.8027,25431.0
2016-12-19 14:00:00,251.41,251.84,251.23,251.64,33611.0,200.8187,201.1622,200.6749,201.0024,33611.0
2016-12-19 14:30:00,251.63,251.74,251.47,251.61,26190.0,200.9944,201.0823,200.8666,200.9784,26190.0
2016-12-19 15:00:00,251.59,251.67,251.29,251.52,43230.0,200.9625,201.0264,200.7228,200.9066,43230.0
2016-12-19 15:30:00,251.55,252.27,251.49,252.12,165016.0,200.9305,201.5056,200.8826,201.3858,165016.0
2016-12-20 09:30:00,252.18,253.08,252.1,252.23,102035.0,201.4337,202.1526,201.3698,201.4737,102035.0
2016-12-20 10:00:00,252.45,252.98,252.44,252.7,48961.0,201.6494,202.0728,201.6414,201.8491,48961.0
2016-12-20 10:30:00,252.7,253.78,252.69,253.43,48653.0,201.8491,202.7118,201.8411,202.4322,48653.0
2016-12-20 11:00:00,253.47,253.68,253.26,253.49,42992.0,202.4642,202.6319,202.2964,202.4801,42992.0
2016-12-20 11:30:00,253.41,253.45,252.77,253.01,40439.0,202.4162,202.4482,201.905,202.0967,40439.0
2016-12-20 12:00:00,253.12,253.48,253.03,253.15,40504.0,202.1846,202.4721,202.1127,202.2085,40504.0
2016-12-20 12:30:00,253.15,253.63,253.11,253.59,27746.0,202.2085,202.592,202.1766,202.56,27746.0
2016-12-20 13:00:00,253.54,253.7,253.45,253.51,37136.0,202.5201,202.6479,202.4482,202.4961,37136.0
2016-12-20 13:30:00,253.5,253.67,253.42,253.52,20699.0,202.4881,202.6239,202.4242,202.5041,20699.0
2016-12-20 14:00:00,253.51,253.68,253.43,253.54,34540.0,202.4961,202.6319,202.4322,202.5201,34540.0
2016-12-20 14:30:00,253.55,253.59,253.03,253.23,26968.0,202.5281,202.56,202.1127,202.2724,26968.0
2016-12-20 15:00:00,253.28,253.57,253.25,253.57,43651.0,202.3124,202.544,202.2884,202.544,43651.0
2016-12-20 15:30:00,253.59,253.75,253.51,253.72,94374.0,202.56,202.6878,202.4961,202.6638,94374.0
2016-12-21 09:30:00,254.5,254.5,252.9,253.16,64452.0,203.2869,203.2869,202.0089,202.2165,64452.0
2016-12-21 10:00:00,253.2,253.33,252.74,252.84,45044.0,202.2485,202.3523,201.881,201.9609,45044.0
2016-12-21 10:30:00,252.93,252.93,252.28,252.54,46742.0,202.0328,202.0328,201.5136,201.7213,46742.0
2016-12-21 11:00:00,252.64,253.04,252.56,252.71,25127.0,201.8012,202.1207,201.7373,201.8571,25127.0
2016-12-21 11:30:00,252.79,253.1,252.4,252.55,50158.0,201.921,202.1686,201.6095,201.7293,50158.0
2016-12-21 12:00:00,252.58,253.07,252.53,252.84,24898.0,201.7532,202.1446,201.7133,201.9609,24898.0
2016-12-21 12:30:00,252.79,253.13,252.77,253.06,23871.0,201.921,202.1926,201.905,202.1367,23871.0
2016-12-21 13:00:00,253.01,253.28,252.96,253.21,29665.0,202.0967,202.3124,202.0568,202.2565,29665.0
2016-12-21 13:30:00,253.11,253.24,253.01,253.22,18634.0,202.1766,202.2804,202.0967,202.2645,18634.0
2016-12-21 14:00:00,253.22,253.3,252.71,252.73,27872.0,202.2645,202.3284,201.8571,201.8731,27872.0
2016-12-21 14:30:00,252.85,253.22,252.63,253.19,41296.0,201.9689,202.2645,201.7932,202.2405,41296.0
2016-12-21 15:00:00,253.19,253.39,252.81,252.84,42236.0,202.2405,202.4002,201.937,201.9609,42236.0
2016-12-21 15:30:00,252.87,252.88,252.54,252.59,94518.0,201.9849,201.9929,201.7213,201.7612,94518.0
2016-12-22 09:30:00,252.01,253.5,251.61,252.34,113036.0,201.2979,202.4881,200.9784,201.5615,113036.0
2016-12-22 10:00:00,252.35,252.63,251.24,251.4,42323.0,201.5695,201.7932,200.6829,200.8107,42323.0
2016-12-22 10:30:00,251.37,251.85,251.1,251.58,40242.0,200.7867,201.1701,200.5711,200.9545,40242.0
2016-12-22 11:00:00,251.52,252.37,251.52,252.01,42356.0,200.9066,201.5855,200.9066,201.2979,42356.0
2016-12-22 11:30:00,252.02,252.2,251.84,252.05,18433.0,201.3059,201.4497,201.1622,201.3299,18433.0
2016-12-22 12:00:00,251.96,252.21,251.71,251.89,20419.0,201.258,201.4577,201.0583,201.2021,20419.0
2016-12-22 12:30:00,251.94,252.71,251.91,252.71,26278.0,201.242,201.8571,201.2181,201.8571,26278.0
2016-12-22 13:00:00,252.69,252.75,252.54,252.68,21433.0,201.8411,201.889,201.7213,201.8331,21433.0
2016-12-22 13:30:00,252.63,252.69,252.32,252.43,35164.0,201.7932,201.8411,201.5456,201.6334,35164.0
2016-12-22 14:00:00,252.48,252.87,252.44,252.86,22741.0,201.6734,201.9849,201.6414,201.9769,22741.0
2016-12-22 14:30:00,252.76,252.93,252.55,252.9,19705.0,201.897,202.0328,201.7293,202.0089,19705.0
2016-12-22 15:00:00,252.96,253.12,252.53,252.77,51088.0,202.0568,202.1846,201.7133,201.905,51088.0
2016-12-22 15:30:00,252.78,252.95,252.57,252.81,93399.0,201.913,202.0488,201.7453,201.937,93399.0
2016-12-23 09:30:00,248.17,250.62,247.01,248.04,530720.0,198.2307,200.1877,197.3041,198.1268,530720.0
2016-12-23 10:00:00,248.07,250.4,248.01,250.33,221654.0,198.1508,200.0119,198.1029,199.956,221654.0
2016-12-23 10:30:00,250.32,251.88,250.26,251.41,204001.0,199.948,201.1941,199.9001,200.8187,204001.0
2016-12-23 11:00:00,251.44,251.53,250.9,251.14,125024.0,200.8426,200.9145,200.4113,200.603,125024.0
2016-12-23 11:30:00,251.2,251.48,250.3,250.51,76508.0,200.6509,200.8746,199.9321,200.0998,76508.0
2016-12-23 12:00:00,250.53,250.61,250.03,250.41,64705.0,200.1158,200.1797,199.7164,200.0199,64705.0
2016-12-23 12:30:00,250.41,250.68,250.16,250.3,25770.0,200.0199,200.2356,199.8202,199.9321,25770.0
2016-12-23 13:00:00,250.25,250.3,249.76,249.87,45025.0,199.8921,199.9321,199.5007,199.5886,45025.0
2016-12-23 13:30:00,249.83,250.1,249.42,249.93,60730.0,199.5566,199.7723,199.2291,199.6365,60730.0
2016-12-23 14:00:00,249.98,250.04,249.38,249.65,47004.0,199.6764,199.7244,199.1972,199.4129,47004.0
2016-12-23 14:30:00,249.61,249.96,249.52,249.86,53973.0,199.3809,199.6605,199.309,199.5806,53973.0
2016-12-23 15:00:00,249.86,249.97,249.6,249.63,69009.0,199.5806,199.6685,199.3729,199.3969,69009.0
2016-12-23 15:30:00,249.63,249.73,249.3,249.54,151874.0,199.3969,199.4768,199.1333,199.325,151874.0
2016-12-27 09:30:00,250.78,251.59,250.44,250.82,148093.0,200.3155,200.9625,200.0439,200.3474,148093.0
2016-12-27 10:00:00,250.69,251.24,250.38,251.19,40053.0,200.2436,200.6829,199.996,200.643,40053.0
2016-12-27 10:30:00,251.18,251.69,250.9,251.66,74169.0,200.635,201.0423,200.4113,201.0184,74169.0
2016-12-27 11:00:00,251.6,251.75,250.44,250.86,48841.0,200.9705,201.0903,200.0439,200.3794,48841.0
2016-12-27 11:30:00,250.87,251.15,250.64,250.85,22450.0,200.3873,200.611,200.2036,200.3714,22450.0
2016-12-27 12:00:00,250.75,250.84,250.23,250.28,35863.0,200.2915,200.3634,199.8761,199.9161,35863.0
2016-12-27 12:30:00,250.26,250.49,250.2,250.34,26264.0,199.9001,200.0838,199.8522,199.964,26264.0
2016-12-27 13:00:00,250.41,250.93,250.35,250.87,25030.0,200.0199,200.4353,199.972,200.3873,25030.0
2016-12-27 13:30:00,250.85,250.97,250.62,250.84,18221.0,200.3714,200.4672,200.1877,200.3634,18221.0
2016-12-27 14:00:00,250.86,251.21,250.63,251.17,20247.0,200.3794,200.6589,200.1956,200.627,20247.0
2016-12-27 14:30:00,251.16,251.29,251.09,251.2,39499.0,200.619,200.7228,200.5631,200.6509,39499.0
2016-12-27 15:00:00,251.22,251.28,250.93,251.19,29209.0,200.6669,200.7148,200.4353,200.643,29209.0
2016-12-27 15:30:00,251.19,251.23,250.73,250.83,65685.0,200.643,200.6749,200.2755,200.3554,65685.0
2016-12-28 09:30:00,250.44,251.0,250.0,250.11,113319.0,200.0439,200.4912,199.6924,199.7803,113319.0
2016-12-28 10:00:00,250.01,250.01,248.52,249.05,81093.0,199.7004,199.7004,198.5102,198.9336,81093.0
2016-12-28 10:30:00,249.03,249.25,248.75,249.0,55166.0,198.9176,199.0933,198.694,198.8937,55166.0
2016-12-28 11:00:00,249.0,249.97,248.52,249.68,67328.0,198.8937,199.6685,198.5102,199.4368,67328.0
2016-12-28 11:30:00,249.69,249.96,249.61,249.74,14596.0,199.4448,199.6605,199.3809,199.4847,14596.0
2016-12-28 12:00:00,249.74,249.75,249.14,249.58,35114.0,199.4847,199.4927,199.0055,199.3569,35114.0
2016-12-28 12:30:00,249.54,249.73,249.24,249.57,32498.0,199.325,199.4768,199.0854,199.3489,32498.0
2016-12-28 13:00:00,249.55,249.9,249.47,249.83,34916.0,199.333,199.6125,199.2691,199.5566,34916.0
2016-12-28 13:30:00,249.84,249.85,249.59,249.68,19146.0,199.5646,199.5726,199.3649,199.4368,19146.0
2016-12-28 14:00:00,249.73,249.89,249.64,249.82,32442.0,199.4768,199.6046,199.4049,199.5486,32442.0
2016-12-28 14:30:00,249.77,249.82,249.4,249.81,29675.0,199.5087,199.5486,199.2132,199.5407,29675.0
2016-12-28 15:00:00,249.8,250.05,249.55,249.84,80278.0,199.5327,199.7324,199.333,199.5646,80278.0
2016-12-28 15:30:00,249.81,249.92,249.2,249.56,133847.0,199.5407,199.6285,199.0534,199.341,133847.0
2016-12-29 09:30:00,250.19,251.92,250.11,251.29,112665.0,199.8442,201.2261,199.7803,200.7228,112665.0
2016-12-29 10:00:00,251.18,251.31,250.26,250.27,52637.0,200.635,200.7388,199.9001,199.9081,52637.0
2016-12-29 10:30:00,250.33,251.23,250.33,251.05,54264.0,199.956,200.6749,199.956,200.5311,54264.0
2016-12-29 11:00:00,250.98,251.07,250.42,250.87,43699.0,200.4752,200.5471,200.0279,200.3873,43699.0
2016-12-29 11:30:00,250.91,251.03,250.17,250.17,51270.0,200.4193,200.5152,199.8282,199.8282,51270.0
2016-12-29 12:00:00,250.23,250.34,249.45,249.92,63431.0,199.8761,199.964,199.2531,199.6285,63431.0
2016-12-29 12:30:00,249.97,250.55,249.75,250.19,33037.0,199.6685,200.1317,199.4927,199.8442,33037.0
2016-12-29 13:00:00,250.24,250.36,249.99,250.19,43304.0,199.8841,199.98,199.6844,199.8442,43304.0
2016-12-29 13:30:00,250.23,250.72,249.99,250.72,25681.0,199.8761,200.2675,199.6844,200.2675,25681.0
2016-12-29 14:00:00,250.73,250.82,250.44,250.46,24266.0,200.2755,200.3474,200.0439,200.0599,24266.0
2016-12-29 14:30:00,250.59,250.59,250.2,250.36,24694.0,200.1637,200.1637,199.8522,199.98,24694.0
2016-12-29 15:00:00,250.33,250.84,250.32,250.62,68333.0,199.956,200.3634,199.948,200.1877,68333.0
2016-12-29 15:30:00,250.66,250.73,250.48,250.62,78647.0,200.2196,200.2755,200.0758,200.1877,78647.0
2016-12-30 09:30:00,250.53,250.94,250.0,250.23,119224.0,200.1158,200.4433,199.6924,199.8761,119224.0
2016-12-30 10:00:00,250.1,250.91,250.03,250.63,42453.0,199.7723,200.4193,199.7164,200.1956,42453.0
2016-12-30 10:30:00,250.63,250.92,250.32,250.75,29064.0,200.1956,200.4273,199.948,200.2915,29064.0
2016-12-30 11:00:00,250.66,251.32,250.57,250.96,52089.0,200.2196,200.7468,200.1477,200.4592,52089.0
2016-12-30 11:30:00,250.98,251.04,250.59,250.64,48908.0,200.4752,200.5231,200.1637,200.2036,48908.0
2016-12-30 12:00:00,250.65,251.01,250.56,250.96,39972.0,200.2116,200.4992,200.1397,200.4592,39972.0
2016-12-30 12:30:00,250.99,251.05,250.11,250.21,29332.0,200.4832,200.5311,199.7803,199.8602,29332.0
2016-12-30 13:00:00,250.19,250.75,250.18,250.53,32578.0,199.8442,200.2915,199.8362,200.1158,32578.0
2016-12-30 13:30:00,250.53,250.53,250.05,250.05,22496.0,200.1158,200.1158,199.7324,199.7324,22496.0
2016-12-30 14:00:00,250.06,250.1,249.57,249.64,32396.0,199.7403,199.7723,199.3489,199.4049,32396.0
2016-12-30 14:30:00,249.63,249.63,248.78,248.88,47274.0,199.3969,199.3969,198.7179,198.7978,47274.0
2016-12-30 15:00:00,248.97,249.78,248.9,249.69,38096.0,198.8697,199.5167,198.8138,199.4448,38096.0
2016-12-30 15:30:00,249.71,250.2,249.46,250.17,140447.0,199.4608,199.8522,199.2611,199.8282,140447.0
2017-01-03 09:30:00,251.2,252.0,250.76,252.0,140944.0,200.6509,201.29,200.2995,201.29,140944.0
2017-01-03 10:00:00,251.86,253.05,251.86,252.36,97299.0,201.1781,202.1287,201.1781,201.5775,97299.0
2017-01-03 10:30:00,252.23,252.63,251.9,252.4,103172.0,201.4737,201.7932,201.2101,201.6095,103172.0
2017-01-03 11:00:00,252.36,253.3,251.91,253.18,158311.0,201.5775,202.3284,201.2181,202.2325,158311.0
2017-01-03 11:30:00,253.23,253.44,252.82,253.37,63905.0,202.2724,202.4402,201.945,202.3843,63905.0
2017-01-03 12:00:00,253.39,254.11,253.0,253.87,81260.0,202.4002,202.9754,202.0887,202.7837,81260.0
2017-01-03 12:30:00,253.87,253.91,253.44,253.76,63501.0,202.7837,202.8156,202.4402,202.6958,63501.0
2017-01-03 13:00:00,253.72,253.77,253.27,253.5,54077.0,202.6638,202.7038,202.3044,202.4881,54077.0
2017-01-03 13:30:00,253.53,253.8,253.26,253.42,50711.0,202.5121,202.7277,202.2964,202.4242,50711.0
2017-01-03 14:00:00,253.39,253.46,253.06,253.15,54468.0,202.4002,202.4562,202.1367,202.2085,54468.0
2017-01-03 14:30:00,253.2,253.53,253.06,253.22,70823.0,202.2485,202.5121,202.1367,202.2645,70823.0
2017-01-03 15:00:00,253.27,253.33,252.8,252.85,78329.0,202.3044,202.3523,201.929,201.9689,78329.0
2017-01-03 15:30:00,252.85,253.61,252.7,253.18,137092.0,201.9689,202.576,201.8491,202.2325,137092.0
2017-01-04 09:30:00,253.8,254.9,253.8,253.99,119097.0,202.7277,203.6064,202.7277,202.8795,119097.0
2017-01-04 10:00:00,253.98,254.26,253.34,254.09,66343.0,202.8715,203.0952,202.3603,202.9594,66343.0
2017-01-04 10:30:00,254.06,254.61,253.49,253.84,47102.0,202.9354,203.3747,202.4801,202.7597,47102.0
2017-01-04 11:00:00,253.79,254.07,253.48,253.97,35486.0,202.7198,202.9434,202.4721,202.8635,35486.0
2017-01-04 11:30:00,254.04,254.4,253.86,253.92,47957.0,202.9194,203.207,202.7757,202.8236,47957.0
2017-01-04 12:00:00,253.86,253.93,253.55,253.64,39493.0,202.7757,202.8316,202.5281,202.5999,39493.0
2017-01-04 12:30:00,253.68,253.92,253.52,253.86,29824.0,202.6319,202.8236,202.5041,202.7757,29824.0
2017-01-04 13:00:00,253.75,253.94,253.5,253.62,33982.0,202.6878,202.8396,202.4881,202.584,33982.0
2017-01-04 13:30:00,253.59,253.89,253.55,253.59,37937.0,202.56,202.7996,202.5281,202.56,37937.0
2017-01-04 14:00:00,253.54,253.7,253.35,253.4,45886.0,202.5201,202.6479,202.3683,202.4082,45886.0
2017-01-04 14:30:00,253.37,253.67,253.37,253.46,37785.0,202.3843,202.6239,202.3843,202.4562,37785.0
2017-01-04 15:00:00,253.52,253.85,253.45,253.45,63365.0,202.5041,202.7677,202.4482,202.4482,63365.0
2017-01-04 15:30:00,253.47,254.21,253.38,253.96,125837.0,202.4642,203.0552,202.3923,202.8555,125837.0
2017-01-05 09:30:00,254.37,256.14,254.1,256.14,95753.0,203.183,204.5969,202.9674,204.5969,95753.0
2017-01-05 10:00:00,256.13,257.08,256.0,257.08,70622.0,204.5889,205.3477,204.485,205.3477,70622.0
2017-01-05 10:30:00,257.13,258.02,256.96,257.15,87268.0,205.3876,206.0986,205.2519,205.4036,87268.0
2017-01-05 11:00:00,257.2,257.27,255.78,255.98,46929.0,205.4436,205.4995,204.3093,204.4691,46929.0
2017-01-05 11:30:00,255.95,256.03,254.21,254.4,59664.0,204.4451,204.509,203.0552,203.207,59664.0
2017-01-05 12:00:00,254.48,255.66,254.17,255.64,38456.0,203.2709,204.2135,203.0233,204.1975,38456.0
2017-01-05 12:30:00,255.63,255.96,255.3,255.85,48277.0,204.1895,204.4531,203.9259,204.3652,48277.0
2017-01-05 13:00:00,255.85,255.92,255.51,255.58,41110.0,204.3652,204.4211,204.0936,204.1496,41110.0
2017-01-05 13:30:00,255.63,255.95,255.51,255.95,53745.0,204.1895,204.4451,204.0936,204.4451,53745.0
2017-01-05 14:00:00,255.92,256.14,255.7,255.93,59534.0,204.4211,204.5969,204.2454,204.4291,59534.0
2017-01-05 14:30:00,255.92,256.02,255.7,255.84,49140.0,204.4211,204.501,204.2454,204.3572,49140.0
2017-01-05 15:00:00,255.84,256.14,255.8,256.06,55894.0,204.3572,204.5969,204.3253,204.533,55894.0
2017-01-05 15:30:00,256.08,256.14,255.87,256.06,141690.0,204.5489,204.5969,204.3812,204.533,141690.0
2017-01-06 09:30:00,255.48,257.23,255.48,257.23,108135.0,204.0697,205.4675,204.0697,205.4675,108135.0
2017-01-06 10:00:00,257.16,257.82,256.83,257.09,56331.0,205.4116,205.9388,205.148,205.3557,56331.0
2017-01-06 10:30:00,257.15,257.24,256.87,256.98,52501.0,205.4036,205.4755,205.18,205.2678,52501.0
2017-01-06 11:00:00,256.94,257.32,256.72,257.06,61056.0,205.2359,205.5394,205.0602,205.3317,61056.0
2017-01-06 11:30:00,257.12,257.28,256.9,256.99,25938.0,205.3797,205.5075,205.2039,205.2758,25938.0
2017-01-06 12:00:00,256.98,257.48,256.77,257.48,33500.0,205.2678,205.6672,205.1001,205.6672,33500.0
2017-01-06 12:30:00,257.49,258.57,257.45,258.53,67695.0,205.6752,206.5379,205.6433,206.5059,67695.0
2017-01-06 13:00:00,258.43,258.51,257.94,257.98,55983.0,206.426,206.49,206.0347,206.0666,55983.0
2017-01-06 13:30:00,257.99,258.36,257.92,258.0,41764.0,206.0746,206.3701,206.0187,206.0826,41764.0
2017-01-06 14:00:00,258.03,258.48,257.66,257.79,62439.0,206.1065,206.466,205.811,205.9148,62439.0
2017-01-06 14:30:00,257.61,258.2,257.61,257.98,36741.0,205.7711,206.2423,205.7711,206.0666,36741.0
2017-01-06 15:00:00,258.03,258.48,257.71,258.29,77155.0,206.1065,206.466,205.8509,206.3142,77155.0
2017-01-06 15:30:00,258.29,258.48,257.84,258.01,135769.0,206.3142,206.466,205.9548,206.0906,135769.0
2017-01-09 09:30:00,258.0,258.82,257.92,258.0,76153.0,206.0826,206.7376,206.0187,206.0826,76153.0
2017-01-09 10:00:00,258.19,258.53,257.47,258.53,47395.0,206.2343,206.5059,205.6592,206.5059,47395.0
2017-01-09 10:30:00,258.53,258.66,258.25,258.42,50463.0,206.5059,206.6098,206.2823,206.4181,50463.0
2017-01-09 11:00:00,258.37,258.98,258.01,258.97,42281.0,206.3781,206.8654,206.0906,206.8574,42281.0
2017-01-09 11:30:00,258.94,258.99,258.59,258.84,44789.0,206.8334,206.8734,206.5539,206.7535,44789.0
2017-01-09 12:00:00,258.8,258.82,258.43,258.59,45656.0,206.7216,206.7376,206.426,206.5539,45656.0
2017-01-09 12:30:00,258.66,258.94,258.53,258.82,43688.0,206.6098,206.8334,206.5059,206.7376,43688.0
2017-01-09 13:00:00,258.84,258.86,258.34,258.48,36471.0,206.7535,206.7695,206.3542,206.466,36471.0
2017-01-09 13:30:00,258.44,258.55,258.29,258.46,33920.0,206.434,206.5219,206.3142,206.45,33920.0
2017-01-09 14:00:00,258.5,258.56,258.03,258.28,39938.0,206.482,206.5299,206.1065,206.3062,39938.0
2017-01-09 14:30:00,258.25,258.29,257.89,258.05,38433.0,206.2823,206.3142,205.9947,206.1225,38433.0
2017-01-09 15:00:00,258.06,258.09,257.43,257.72,67624.0,206.1305,206.1545,205.6273,205.8589,67624.0
2017-01-09 15:30:00,257.76,258.06,257.66,257.81,118695.0,205.8909,206.1305,205.811,205.9308,118695.0
2017-01-10 09:30:00,258.16,258.49,257.21,257.49,69266.0,206.2104,206.474,205.4515,205.6752,69266.0
2017-01-10 10:00:00,257.51,258.56,257.44,258.47,56195.0,205.6912,206.5299,205.6353,206.458,56195.0
2017-01-10 10:30:00,258.5,258.53,258.0,258.33,56780.0,206.482,206.5059,206.0826,206.3462,56780.0
2017-01-10 11:00:00,258.33,258.96,258.32,258.69,56908.0,206.3462,206.8494,206.3382,206.6337,56908.0
2017-01-10 11:30:00,258.68,258.76,258.31,258.58,39156.0,206.6257,206.6896,206.3302,206.5459,39156.0
2017-01-10 12:00:00,258.58,258.75,258.46,258.73,20407.0,206.5459,206.6817,206.45,206.6657,20407.0
2017-01-10 12:30:00,258.66,258.69,258.2,258.35,26152.0,206.6098,206.6337,206.2423,206.3621,26152.0
2017-01-10 13:00:00,258.33,258.54,258.17,258.18,33315.0,206.3462,206.5139,206.2184,206.2264,33315.0
2017-01-10 13:30:00,258.21,258.25,257.44,257.5,27604.0,206.2503,206.2823,205.6353,205.6832,27604.0
2017-01-10 14:00:00,257.44,257.44,257.1,257.13,22049.0,205.6353,205.6353,205.3637,205.3876,22049.0
2017-01-10 14:30:00,257.09,257.36,256.7,256.88,33432.0,205.3557,205.5714,205.0442,205.188,33432.0
2017-01-10 15:00:00,256.88,257.39,256.88,257.18,51545.0,205.188,205.5953,205.188,205.4276,51545.0
2017-01-10 15:30:00,257.24,257.52,256.27,256.37,217484.0,205.4755,205.6992,204.7007,204.7806,217484.0
2017-01-11 09:30:00,256.37,257.0,254.59,255.23,80286.0,204.7806,205.2838,203.3588,203.87,80286.0
2017-01-11 10:00:00,255.16,255.59,255.04,255.3,50009.0,203.8141,204.1575,203.7182,203.9259,50009.0
2017-01-11 10:30:00,255.19,255.58,255.0,255.49,36309.0,203.838,204.1496,203.6863,204.0777,36309.0
2017-01-11 11:00:00,255.53,256.12,252.62,254.28,189624.0,204.1096,204.5809,201.7852,203.1112,189624.0
2017-01-11 11:30:00,254.31,254.51,251.71,252.51,173983.0,203.1351,203.2949,201.0583,201.6973,173983.0
2017-01-11 12:00:00,252.56,253.7,252.25,253.26,82035.0,201.7373,202.6479,201.4897,202.2964,82035.0
2017-01-11 12:30:00,253.47,253.71,252.43,252.77,65245.0,202.4642,202.6559,201.6334,201.905,65245.0
2017-01-11 13:00:00,252.77,253.45,252.57,253.27,69349.0,201.905,202.4482,201.7453,202.3044,69349.0
2017-01-11 13:30:00,253.14,255.0,253.11,254.83,128926.0,202.2006,203.6863,202.1766,203.5505,128926.0
2017-01-11 14:00:00,254.84,255.09,254.54,254.73,75756.0,203.5585,203.7582,203.3188,203.4706,75756.0
2017-01-11 14:30:00,254.78,255.0,254.47,254.81,48868.0,203.5105,203.6863,203.2629,203.5345,48868.0
2017-01-11 15:00:00,254.87,255.06,254.52,254.62,67388.0,203.5824,203.7342,203.3029,203.3827,67388.0
2017-01-11 15:30:00,254.62,255.17,254.55,255.13,150133.0,203.3827,203.8221,203.3268,203.7901,150133.0
2017-01-12 09:30:00,254.75,255.33,253.37,253.42,115484.0,203.4866,203.9499,202.3843,202.4242,115484.0
2017-01-12 10:00:00,253.43,253.72,252.05,252.12,70247.0,202.4322,202.6638,201.3299,201.3858,70247.0
2017-01-12 10:30:00,252.15,252.29,251.72,251.82,58531.0,201.4098,201.5216,201.0663,201.1462,58531.0
2017-01-12 11:00:00,251.74,251.99,251.38,251.84,75636.0,201.0823,201.282,200.7947,201.1622,75636.0
2017-01-12 11:30:00,251.84,252.07,251.4,251.49,31390.0,201.1622,201.3459,200.8107,200.8826,31390.0
2017-01-12 12:00:00,251.54,252.06,251.31,251.79,63540.0,200.9225,201.3379,200.7388,201.1222,63540.0
2017-01-12 12:30:00,251.82,252.59,251.82,252.55,58410.0,201.1462,201.7612,201.1462,201.7293,58410.0
2017-01-12 13:00:00,252.55,252.83,252.13,252.68,52772.0,201.7293,201.9529,201.3938,201.8331,52772.0
2017-01-12 13:30:00,252.73,252.93,252.47,252.82,46398.0,201.8731,202.0328,201.6654,201.945,46398.0
2017-01-12 14:00:00,252.86,253.14,252.76,253.03,38173.0,201.9769,202.2006,201.897,202.1127,38173.0
2017-01-12 14:30:00,253.02,253.19,252.58,252.91,61525.0,202.1047,202.2405,201.7532,202.0168,61525.0
2017-01-12 15:00:00,252.88,252.88,252.26,252.46,48253.0,201.9929,201.9929,201.4976,201.6574,48253.0
2017-01-12 15:30:00,252.46,252.93,252.32,252.62,95230.0,201.6574,202.0328,201.5456,201.7852,95230.0
2017-01-13 09:30:00,252.74,253.12,252.02,252.52,78076.0,201.881,202.1846,201.3059,201.7053,78076.0
2017-01-13 10:00:00,252.46,254.93,252.21,254.69,122309.0,201.6574,203.6304,201.4577,203.4386,122309.0
2017-01-13 10:30:00,254.64,254.92,254.11,254.56,47085.0,203.3987,203.6224,202.9754,203.3348,47085.0
2017-01-13 11:00:00,254.52,255.08,254.36,254.56,55652.0,203.3029,203.7502,203.1751,203.3348,55652.0
2017-01-13 11:30:00,254.57,254.89,253.86,254.27,51490.0,203.3428,203.5984,202.7757,203.1032,51490.0
2017-01-13 12:00:00,254.27,254.37,253.57,254.28,79071.0,203.1032,203.183,202.544,203.1112,79071.0
2017-01-13 12:30:00,254.25,255.95,254.25,255.02,123475.0,203.0872,204.4451,203.0872,203.7022,123475.0
2017-01-13 13:00:00,255.14,255.25,254.76,254.83,38806.0,203.7981,203.886,203.4946,203.5505,38806.0
2017-01-13 13:30:00,254.81,255.13,254.62,254.95,46227.0,203.5345,203.7901,203.3827,203.6463,46227.0
2017-01-13 14:00:00,254.88,255.03,254.62,254.93,39634.0,203.5904,203.7102,203.3827,203.6304,39634.0
2017-01-13 14:30:00,254.92,255.17,254.63,254.9,35215.0,203.6224,203.8221,203.3907,203.6064,35215.0
2017-01-13 15:00:00,254.93,255.12,254.72,254.91,49160.0,203.6304,203.7821,203.4626,203.6144,49160.0
2017-01-13 15:30:00,254.94,255.03,254.39,254.57,111401.0,203.6383,203.7102,203.199,203.3428,111401.0
2017-01-17 09:30:00,253.46,254.21,252.2,252.83,150559.0,202.4562,203.0552,201.4497,201.9529,150559.0
2017-01-17 10:00:00,252.85,252.94,252.06,252.62,68448.0,201.9689,202.0408,201.3379,201.7852,68448.0
2017-01-17 10:30:00,252.63,253.18,252.47,253.07,41721.0,201.7932,202.2325,201.6654,202.1446,41721.0
2017-01-17 11:00:00,253.1,253.26,252.39,252.97,60867.0,202.1686,202.2964,201.6015,202.0648,60867.0
2017-01-17 11:30:00,252.87,253.65,252.84,253.62,65464.0,201.9849,202.6079,201.9609,202.584,65464.0
2017-01-17 12:00:00,253.55,254.03,253.31,253.87,51861.0,202.5281,202.9115,202.3363,202.7837,51861.0
2017-01-17 12:30:00,253.97,254.29,253.79,254.08,65919.0,202.8635,203.1191,202.7198,202.9514,65919.0
2017-01-17 13:00:00,254.13,254.34,253.91,254.2,40718.0,202.9913,203.1591,202.8156,203.0473,40718.0
2017-01-17 13:30:00,254.25,254.26,253.98,254.13,81927.0,203.0872,203.0952,202.8715,202.9913,81927.0
2017-01-17 14:00:00,254.09,254.34,254.04,254.15,58343.0,202.9594,203.1591,202.9194,203.0073,58343.0
2017-01-17 14:30:00,254.15,254.21,253.79,254.14,70876.0,203.0073,203.0552,202.7198,202.9993,70876.0
2017-01-17 15:00:00,254.11,254.26,253.88,254.13,60432.0,202.9754,203.0952,202.7916,202.9913,60432.0
2017-01-17 15:30:00,254.11,254.32,254.03,254.2,118119.0,202.9754,203.1431,202.9115,203.0473,118119.0
2017-01-18 09:30:00,254.1,254.73,252.94,253.44,87423.0,202.9674,203.4706,202.0408,202.4402,87423.0
2017-01-18 10:00:00,253.47,253.71,253.11,253.27,78110.0,202.4642,202.6559,202.1766,202.3044,78110.0
2017-01-18 10:30:00,253.27,253.94,253.27,253.59,39828.0,202.3044,202.8396,202.3044,202.56,39828.0
2017-01-18 11:00:00,253.56,253.95,253.35,253.73,45451.0,202.536,202.8476,202.3683,202.6718,45451.0
2017-01-18 11:30:00,253.77,254.45,253.77,254.14,35685.0,202.7038,203.2469,202.7038,202.9993,35685.0
2017-01-18 12:00:00,254.15,254.26,253.92,254.01,33368.0,203.0073,203.0952,202.8236,202.8955,33368.0
2017-01-18 12:30:00,253.94,254.1,253.73,253.83,34431.0,202.8396,202.9674,202.6718,202.7517,34431.0
2017-01-18 13:00:00,253.83,254.12,253.81,253.86,18934.0,202.7517,202.9834,202.7357,202.7757,18934.0
2017-01-18 13:30:00,253.9,254.16,253.66,253.8,32159.0,202.8076,203.0153,202.6159,202.7277,32159.0
2017-01-18 14:00:00,253.86,254.11,253.7,254.08,25966.0,202.7757,202.9754,202.6479,202.9514,25966.0
2017-01-18 14:30:00,254.07,254.25,253.76,254.06,38421.0,202.9434,203.0872,202.6958,202.9354,38421.0
2017-01-18 15:00:00,254.02,254.18,253.93,254.13,32978.0,202.9035,203.0313,202.8316,202.9913,32978.0
2017-01-18 15:30:00,254.14,254.23,254.01,254.08,74507.0,202.9993,203.0712,202.8955,202.9514,74507.0
2017-01-19 09:30:00,255.57,257.44,255.53,257.14,147593.0,204.1416,205.6353,204.1096,205.3956,147593.0
2017-01-19 10:00:00,257.16,257.21,256.17,256.54,65830.0,205.4116,205.4515,204.6208,204.9164,65830.0
2017-01-19 10:30:00,256.54,256.57,255.61,256.03,62342.0,204.9164,204.9403,204.1735,204.509,62342.0
2017-01-19 11:00:00,256.01,256.45,255.65,255.87,56813.0,204.493,204.8445,204.2055,204.3812,56813.0
2017-01-19 11:30:00,255.82,256.0,255.56,255.63,25288.0,204.3413,204.485,204.1336,204.1895,25288.0
2017-01-19 12:00:00,255.66,255.98,255.44,255.74,25874.0,204.2135,204.4691,204.0377,204.2774,25874.0
2017-01-19 12:30:00,255.71,255.92,255.58,255.76,23401.0,204.2534,204.4211,204.1496,204.2933,23401.0
2017-01-19 13:00:00,255.69,255.89,255.53,255.64,21301.0,204.2374,204.3972,204.1096,204.1975,21301.0
2017-01-19 13:30:00,255.64,256.22,255.63,255.81,31929.0,204.1975,204.6608,204.1895,204.3333,31929.0
2017-01-19 14:00:00,255.77,255.95,255.19,255.59,43167.0,204.3013,204.4451,203.838,204.1575,43167.0
2017-01-19 14:30:00,255.53,256.05,255.27,255.92,61542.0,204.1096,204.525,203.9019,204.4211,61542.0
2017-01-19 15:00:00,255.92,256.92,255.76,256.88,61838.0,204.4211,205.2199,204.2933,205.188,61838.0
2017-01-19 15:30:00,256.88,257.13,256.57,257.0,172058.0,205.188,205.3876,204.9403,205.2838,172058.0
2017-01-20 09:30:00,257.96,258.08,256.89,257.63,202073.0,206.0506,206.1465,205.1959,205.787,202073.0
2017-01-20 10:00:00,257.63,257.71,256.1,256.35,49364.0,205.787,205.8509,204.5649,204.7646,49364.0
2017-01-20 10:30:00,256.43,257.09,256.3,256.83,56972.0,204.8285,205.3557,204.7247,205.148,56972.0
2017-01-20 11:00:00,256.86,257.34,256.61,256.61,44629.0,205.172,205.5554,204.9723,204.9723,44629.0
2017-01-20 11:30:00,256.68,257.01,256.48,256.8,40662.0,205.0282,205.2918,204.8684,205.1241,40662.0
2017-01-20 12:00:00,256.82,256.97,256.27,256.64,52195.0,205.14,205.2598,204.7007,204.9963,52195.0
2017-01-20 12:30:00,256.62,257.23,256.47,257.23,45845.0,204.9803,205.4675,204.8605,205.4675,45845.0
2017-01-20 13:00:00,257.23,257.38,256.9,257.28,46623.0,205.4675,205.5873,205.2039,205.5075,46623.0
2017-01-20 13:30:00,257.24,257.49,257.13,257.19,36461.0,205.4755,205.6752,205.3876,205.4356,36461.0
2017-01-20 14:00:00,257.22,257.31,256.81,257.1,31330.0,205.4595,205.5314,205.132,205.3637,31330.0
2017-01-20 14:30:00,257.08,257.23,256.85,257.06,35486.0,205.3477,205.4675,205.164,205.3317,35486.0
2017-01-20 15:00:00,257.13,257.4,256.91,257.06,58662.0,205.3876,205.6033,205.2119,205.3317,58662.0
2017-01-20 15:30:00,257.03,257.76,256.93,257.73,124974.0,205.3078,205.8909,205.2279,205.8669,124974.0
2017-01-23 09:30:00,258.15,259.74,257.19,257.36,204696.0,206.2024,207.4724,205.4356,205.5714,204696.0
2017-01-23 10:00:00,257.37,257.66,256.38,256.45,102974.0,205.5794,205.811,204.7886,204.8445,102974.0
2017-01-23 10:30:00,256.36,256.5,255.59,255.67,80895.0,204.7726,204.8844,204.1575,204.2214,80895.0
2017-01-23 11:00:00,255.69,256.51,255.29,256.36,69021.0,204.2374,204.8924,203.9179,204.7726,69021.0
2017-01-23 11:30:00,256.29,256.42,255.25,255.49,69202.0,204.7167,204.8205,203.886,204.0777,69202.0
2017-01-23 12:00:00,255.48,255.61,255.14,255.58,45127.0,204.0697,204.1735,203.7981,204.1496,45127.0
2017-01-23 12:30:00,255.45,255.72,255.31,255.52,48931.0,204.0457,204.2614,203.9339,204.1016,48931.0
2017-01-23 13:00:00,255.49,255.7,255.32,255.69,30022.0,204.0777,204.2454,203.9419,204.2374,30022.0
2017-01-23 13:30:00,255.63,255.93,255.42,255.44,58099.0,204.1895,204.4291,204.0218,204.0377,58099.0
2017-01-23 14:00:00,255.42,255.54,255.02,255.45,60169.0,204.0218,204.1176,203.7022,204.0457,60169.0
2017-01-23 14:30:00,255.47,255.8,255.46,255.79,54253.0,204.0617,204.3253,204.0537,204.3173,54253.0
2017-01-23 15:00:00,255.7,257.15,255.7,256.87,101176.0,204.2454,205.4036,204.2454,205.18,101176.0
2017-01-23 15:30:00,256.84,258.14,256.81,257.78,317913.0,205.156,206.1944,205.132,205.9068,317913.0
2017-01-24 09:30:00,250.38,252.98,249.02,249.61,547330.0,199.996,202.0728,198.9096,199.3809,547330.0
2017-01-24 10:00:00,249.61,251.43,249.61,251.0,211873.0,199.3809,200.8347,199.3809,200.4912,211873.0
2017-01-24 10:30:00,251.05,251.14,249.4,250.03,176952.0,200.5311,200.603,199.2132,199.7164,176952.0
2017-01-24 11:00:00,250.11,252.63,250.09,251.8,220422.0,199.7803,201.7932,199.7643,201.1302,220422.0
2017-01-24 11:30:00,251.79,251.91,250.64,251.07,142514.0,201.1222,201.2181,200.2036,200.5471,142514.0
2017-01-24 12:00:00,250.97,251.71,250.79,251.59,117705.0,200.4672,201.0583,200.3234,200.9625,117705.0
2017-01-24 12:30:00,251.5,252.35,251.28,252.29,117980.0,200.8906,201.5695,200.7148,201.5216,117980.0
2017-01-24 13:00:00,252.29,252.66,251.85,252.59,99923.0,201.5216,201.8171,201.1701,201.7612,99923.0
2017-01-24 13:30:00,252.56,253.36,252.3,252.75,106706.0,201.7373,202.3763,201.5296,201.889,106706.0
2017-01-24 14:00:00,252.8,252.99,251.95,252.72,113213.0,201.929,202.0807,201.25,201.8651,113213.0
2017-01-24 14:30:00,252.69,253.33,252.6,253.29,78749.0,201.8411,202.3523,201.7692,202.3204,78749.0
2017-01-24 15:00:00,253.29,253.45,252.92,253.1,111384.0,202.3204,202.4482,202.0248,202.1686,111384.0
2017-01-24 15:30:00,253.15,253.15,252.44,252.87,266762.0,202.2085,202.2085,201.6414,201.9849,266762.0
2017-01-25 09:30:00,253.06,254.33,251.37,251.92,187756.0,202.1367,203.1511,200.7867,201.2261,187756.0
2017-01-25 10:00:00,251.98,252.6,251.08,251.34,174429.0,201.274,201.7692,200.5551,200.7628,174429.0
2017-01-25 10:30:00,251.34,251.51,250.12,250.67,174187.0,200.7628,200.8986,199.7883,200.2276,174187.0
2017-01-25 11:00:00,250.68,250.68,249.2,249.56,180940.0,200.2356,200.2356,199.0534,199.341,180940.0
2017-01-25 11:30:00,249.71,249.72,248.51,248.92,154142.0,199.4608,199.4688,198.5023,198.8297,154142.0
2017-01-25 12:00:00,249.01,249.01,248.0,248.87,128068.0,198.9016,198.9016,198.0949,198.7898,128068.0
2017-01-25 12:30:00,248.88,249.65,248.65,249.46,165371.0,198.7978,199.4129,198.6141,199.2611,165371.0
2017-01-25 13:00:00,249.46,250.42,249.45,250.24,100814.0,199.2611,200.0279,199.2531,199.8841,100814.0
2017-01-25 13:30:00,250.24,250.35,249.81,249.81,76946.0,199.8841,199.972,199.5407,199.5407,76946.0
2017-01-25 14:00:00,249.84,250.17,249.77,250.07,69959.0,199.5646,199.8282,199.5087,199.7483,69959.0
2017-01-25 14:30:00,250.03,250.76,249.95,250.39,79210.0,199.7164,200.2995,199.6525,200.0039,79210.0
2017-01-25 15:00:00,250.45,251.3,250.23,251.08,115893.0,200.0519,200.7308,199.8761,200.5551,115893.0
2017-01-25 15:30:00,251.05,251.13,250.65,251.0,197237.0,200.5311,200.595,200.2116,200.4912,197237.0
2017-01-26 09:30:00,250.0,251.78,249.55,251.05,169002.0,199.6924,201.1142,199.333,200.5311,169002.0
2017-01-26 10:00:00,251.19,251.71,250.21,251.08,126932.0,200.643,201.0583,199.8602,200.5551,126932.0
2017-01-26 10:30:00,251.21,252.18,251.12,251.53,122262.0,200.6589,201.4337,200.587,200.9145,122262.0
2017-01-26 11:00:00,251.54,252.74,251.52,252.7,141764.0,200.9225,201.881,200.9066,201.8491,141764.0
2017-01-26 11:30:00,252.73,252.75,252.18,252.28,77905.0,201.8731,201.889,201.4337,201.5136,77905.0
2017-01-26 12:00:00,252.28,252.93,252.23,252.87,110826.0,201.5136,202.0328,201.4737,201.9849,110826.0
2017-01-26 12:30:00,252.89,252.95,252.22,252.33,95285.0,202.0009,202.0488,201.4657,201.5536,95285.0
2017-01-26 13:00:00,252.37,252.7,252.05,252.43,62080.0,201.5855,201.8491,201.3299,201.6334,62080.0
2017-01-26 13:30:00,252.47,253.16,252.47,253.16,41026.0,201.6654,202.2165,201.6654,202.2165,41026.0
2017-01-26 14:00:00,253.21,254.17,253.17,254.17,86227.0,202.2565,203.0233,202.2245,203.0233,86227.0
2017-01-26 14:30:00,254.14,254.71,253.95,254.4,179233.0,202.9993,203.4546,202.8476,203.207,179233.0
2017-01-26 15:00:00,254.49,254.64,253.97,254.56,107226.0,203.2789,203.3987,202.8635,203.3348,107226.0
2017-01-26 15:30:00,254.58,254.99,254.56,254.98,211249.0,203.3508,203.6783,203.3348,203.6703,211249.0
2017-01-27 09:30:00,254.98,259.12,254.58,258.73,189334.0,203.6703,206.9772,203.3508,206.6657,189334.0
2017-01-27 10:00:00,258.55,258.75,257.33,257.33,81198.0,206.5219,206.6817,205.5474,205.5474,81198.0
2017-01-27 10:30:00,257.48,257.5,256.16,256.72,77661.0,205.6672,205.6832,204.6128,205.0602,77661.0
2017-01-27 11:00:00,256.64,257.4,256.48,256.89,56600.0,204.9963,205.6033,204.8684,205.1959,56600.0
2017-01-27 11:30:00,256.89,257.39,256.61,257.28,57532.0,205.1959,205.5953,204.9723,205.5075,57532.0
2017-01-27 12:00:00,257.31,257.66,257.07,257.51,81757.0,205.5314,205.811,205.3397,205.6912,81757.0
2017-01-27 12:30:00,257.51,257.75,250.13,254.09,667350.0,205.6912,205.8829,199.7963,202.9594,667350.0
2017-01-27 13:00:00,254.19,254.51,253.26,254.23,149687.0,203.0393,203.2949,202.2964,203.0712,149687.0
2017-01-27 13:30:00,254.18,254.96,253.21,253.49,124842.0,203.0313,203.6543,202.2565,202.4801,124842.0
2017-01-27 14:00:00,253.47,253.74,252.47,252.55,97495.0,202.4642,202.6798,201.6654,201.7293,97495.0
2017-01-27 14:30:00,252.47,252.95,251.83,252.83,136517.0,201.6654,202.0488,201.1542,201.9529,136517.0
2017-01-27 15:00:00,252.82,253.93,252.61,253.79,129206.0,201.945,202.8316,201.7772,202.7198,129206.0
2017-01-27 15:30:00,253.73,253.79,253.37,253.5,223959.0,202.6718,202.7198,202.3843,202.4881,223959.0
2017-01-30 09:30:00,254.33,256.28,253.44,255.71,291762.0,203.1511,204.7087,202.4402,204.2534,291762.0
2017-01-30 10:00:00,255.54,255.82,254.01,254.21,61887.0,204.1176,204.3413,202.8955,203.0552,61887.0
2017-01-30 10:30:00,254.09,254.42,253.13,253.73,87720.0,202.9594,203.223,202.1926,202.6718,87720.0
2017-01-30 11:00:00,253.64,253.95,253.14,253.45,65028.0,202.5999,202.8476,202.2006,202.4482,65028.0
2017-01-30 11:30:00,253.45,253.93,253.36,253.56,37868.0,202.4482,202.8316,202.3763,202.536,37868.0
2017-01-30 12:00:00,253.54,253.54,252.47,252.74,51023.0,202.5201,202.5201,201.6654,201.881,51023.0
2017-01-30 12:30:00,252.7,253.07,252.43,252.95,45609.0,201.8491,202.1446,201.6334,202.0488,45609.0
2017-01-30 13:00:00,252.92,252.92,252.11,252.58,42402.0,202.0248,202.0248,201.3778,201.7532,42402.0
2017-01-30 13:30:00,252.59,252.63,251.88,252.01,47880.0,201.7612,201.7932,201.1941,201.2979,47880.0
2017-01-30 14:00:00,252.03,252.45,251.89,252.36,45407.0,201.3139,201.6494,201.2021,201.5775,45407.0
2017-01-30 14:30:00,252.4,252.71,252.15,252.69,64348.0,201.6095,201.8571,201.4098,201.8411,64348.0
2017-01-30 15:00:00,252.61,252.68,252.16,252.55,44135.0,201.7772,201.8331,201.4178,201.7293,44135.0
2017-01-30 15:30:00,252.54,252.81,251.89,252.6,206142.0,201.7213,201.937,201.2021,201.7692,206142.0
2017-01-31 09:30:00,252.32,252.5,250.7,250.89,148764.0,201.5456,201.6893,200.2516,200.4033,148764.0
2017-01-31 10:00:00,250.93,251.47,250.59,251.1,82213.0,200.4353,200.8666,200.1637,200.5711,82213.0
2017-01-31 10:30:00,251.18,252.18,251.11,251.67,76920.0,200.635,201.4337,200.5791,201.0264,76920.0
2017-01-31 11:00:00,251.66,251.96,251.48,251.93,43376.0,201.0184,201.258,200.8746,201.234,43376.0
2017-01-31 11:30:00,251.96,252.09,251.59,251.72,47782.0,201.258,201.3618,200.9625,201.0663,47782.0
2017-01-31 12:00:00,251.72,251.9,251.56,251.67,24723.0,201.0663,201.2101,200.9385,201.0264,24723.0
2017-01-31 12:30:00,251.74,251.74,251.14,251.14,32112.0,201.0823,201.0823,200.603,200.603,32112.0
2017-01-31 13:00:00,251.2,251.23,250.61,250.96,34591.0,200.6509,200.6749,200.1797,200.4592,34591.0
2017-01-31 13:30:00,251.0,251.07,250.1,250.11,47871.0,200.4912,200.5471,199.7723,199.7803,47871.0
2017-01-31 14:00:00,250.2,250.37,249.96,250.37,71392.0,199.8522,199.988,199.6605,199.988,71392.0
2017-01-31 14:30:00,250.39,250.7,250.22,250.29,66238.0,200.0039,200.2516,199.8681,199.9241,66238.0
2017-01-31 15:00:00,250.3,250.89,250.23,250.76,86729.0,199.9321,200.4033,199.8761,200.2995,86729.0
2017-01-31 15:30:00,250.83,251.62,250.81,251.33,119789.0,200.3554,200.9864,200.3394,200.7548,119789.0
2017-02-01 09:30:00,250.83,251.63,250.23,251.63,148871.0,200.3554,200.9944,199.8761,200.9944,148871.0
2017-02-01 10:00:00,251.64,252.56,251.44,251.44,92776.0,201.0024,201.7373,200.8426,200.8426,92776.0
2017-02-01 10:30:00,251.47,251.51,250.59,250.65,64835.0,200.8666,200.8986,200.1637,200.2116,64835.0
2017-02-01 11:00:00,250.64,250.83,250.0,250.17,58171.0,200.2036,200.3554,199.6924,199.8282,58171.0
2017-02-01 11:30:00,250.19,250.64,250.01,250.51,38769.0,199.8442,200.2036,199.7004,200.0998,38769.0
2017-02-01 12:00:00,250.54,250.69,250.15,250.38,35789.0,200.1238,200.2436,199.8122,199.996,35789.0
2017-02-01 12:30:00,250.41,250.55,250.32,250.38,26608.0,200.0199,200.1317,199.948,199.996,26608.0
2017-02-01 13:00:00,250.38,250.51,250.11,250.16,28971.0,199.996,200.0998,199.7803,199.8202,28971.0
2017-02-01 13:30:00,250.21,250.33,249.98,250.2,54832.0,199.8602,199.956,199.6764,199.8522,54832.0
2017-02-01 14:00:00,250.2,250.63,250.12,250.6,59302.0,199.8522,200.1956,199.7883,200.1717,59302.0
2017-02-01 14:30:00,250.66,250.85,250.25,250.7,45340.0,200.2196,200.3714,199.8921,200.2516,45340.0
2017-02-01 15:00:00,250.79,250.97,250.6,250.71,46618.0,200.3234,200.4672,200.1717,200.2595,46618.0
2017-02-01 15:30:00,250.71,250.96,250.5,250.9,178047.0,200.2595,200.4592,200.0918,200.4113,178047.0
2017-02-02 09:30:00,250.9,251.31,250.42,251.15,107728.0,200.4113,200.7388,200.0279,200.611,107728.0
2017-02-02 10:00:00,251.15,251.47,250.78,250.95,64352.0,200.611,200.8666,200.3155,200.4513,64352.0
2017-02-02 10:30:00,250.91,251.19,250.68,251.19,75254.0,200.4193,200.643,200.2356,200.643,75254.0
2017-02-02 11:00:00,251.21,251.47,250.94,250.96,43842.0,200.6589,200.8666,200.4433,200.4592,43842.0
2017-02-02 11:30:00,250.96,252.0,250.85,251.88,57843.0,200.4592,201.29,200.3714,201.1941,57843.0
2017-02-02 12:00:00,251.85,251.88,250.96,251.05,38071.0,201.1701,201.1941,200.4592,200.5311,38071.0
2017-02-02 12:30:00,251.05,251.17,250.83,251.11,22298.0,200.5311,200.627,200.3554,200.5791,22298.0
2017-02-02 13:00:00,251.16,251.52,250.61,250.71,36829.0,200.619,200.9066,200.1797,200.2595,36829.0
2017-02-02 13:30:00,250.72,251.27,250.58,251.17,26757.0,200.2675,200.7069,200.1557,200.627,26757.0
2017-02-02 14:00:00,251.11,251.18,250.68,250.74,24920.0,200.5791,200.635,200.2356,200.2835,24920.0
2017-02-02 14:30:00,250.74,250.78,250.34,250.59,44978.0,200.2835,200.3155,199.964,200.1637,44978.0
2017-02-02 15:00:00,250.6,251.6,250.56,251.58,46877.0,200.1717,200.9705,200.1397,200.9545,46877.0
2017-02-02 15:30:00,251.58,252.17,251.41,251.96,177266.0,200.9545,201.4258,200.8187,201.258,177266.0
2017-02-03 09:30:00,252.67,253.9,251.5,253.81,108162.0,201.8251,202.8076,200.8906,202.7357,108162.0
2017-02-03 10:00:00,253.76,255.06,253.49,254.78,112470.0,202.6958,203.7342,202.4801,203.5105,112470.0
2017-02-03 10:30:00,254.75,255.35,254.27,254.92,97929.0,203.4866,203.9658,203.1032,203.6224,97929.0
2017-02-03 11:00:00,254.84,256.46,253.33,253.57,249198.0,203.5585,204.8525,202.3523,202.544,249198.0
2017-02-03 11:30:00,253.57,255.46,253.54,254.65,113864.0,202.544,204.0537,202.5201,203.4067,113864.0
2017-02-03 12:00:00,254.62,254.62,253.86,253.98,92037.0,203.3827,203.3827,202.7757,202.8715,92037.0
2017-02-03 12:30:00,253.98,256.0,253.65,253.77,51869.0,202.8715,204.485,202.6079,202.7038,51869.0
2017-02-03 13:00:00,253.78,254.05,253.18,253.47,62503.0,202.7118,202.9274,202.2325,202.4642,62503.0
2017-02-03 13:30:00,253.47,254.26,253.41,253.84,80195.0,202.4642,203.0952,202.4162,202.7597,80195.0
2017-02-03 14:00:00,253.77,254.97,253.77,254.24,124361.0,202.7038,203.6623,202.7038,203.0792,124361.0
2017-02-03 14:30:00,254.31,254.7,254.02,254.12,63815.0,203.1351,203.4466,202.9035,202.9834,63815.0
2017-02-03 15:00:00,254.09,254.28,253.83,254.09,69131.0,202.9594,203.1112,202.7517,202.9594,69131.0
2017-02-03 15:30:00,254.1,254.68,253.99,254.41,155026.0,202.9674,203.4307,202.8795,203.215,155026.0
2017-02-06 09:30:00,253.65,256.1,253.65,255.98,60087.0,202.6079,204.5649,202.6079,204.4691,60087.0
2017-02-06 10:00:00,256.0,256.9,255.57,256.8,85158.0,204.485,205.2039,204.1416,205.1241,85158.0
2017-02-06 10:30:00,256.69,257.07,256.11,256.32,63269.0,205.0362,205.3397,204.5729,204.7406,63269.0
2017-02-06 11:00:00,256.32,256.6,255.93,256.01,43560.0,204.7406,204.9643,204.4291,204.493,43560.0
2017-02-06 11:30:00,255.95,256.06,255.53,255.7,27181.0,204.4451,204.533,204.1096,204.2454,27181.0
2017-02-06 12:00:00,255.83,256.27,255.69,255.83,23962.0,204.3492,204.7007,204.2374,204.3492,23962.0
2017-02-06 12:30:00,255.8,255.81,255.5,255.53,21735.0,204.3253,204.3333,204.0857,204.1096,21735.0
2017-02-06 13:00:00,255.56,255.78,255.46,255.69,29574.0,204.1336,204.3093,204.0537,204.2374,29574.0
2017-02-06 13:30:00,255.68,255.95,255.66,255.88,27815.0,204.2294,204.4451,204.2135,204.3892,27815.0
2017-02-06 14:00:00,255.88,255.92,255.1,255.36,40061.0,204.3892,204.4211,203.7661,203.9738,40061.0
2017-02-06 14:30:00,255.41,255.62,255.32,255.48,27763.0,204.0138,204.1815,203.9419,204.0697,27763.0
2017-02-06 15:00:00,255.49,255.49,255.06,255.28,41921.0,204.0777,204.0777,203.7342,203.9099,41921.0
2017-02-06 15:30:00,255.32,255.49,255.16,255.31,92210.0,203.9419,204.0777,203.8141,203.9339,92210.0
2017-02-07 09:30:00,256.0,257.3,255.96,256.87,67908.0,204.485,205.5234,204.4531,205.18,67908.0
2017-02-07 10:00:00,256.85,256.97,255.67,256.13,63570.0,205.164,205.2598,204.2214,204.5889,63570.0
2017-02-07 10:30:00,256.12,256.83,255.94,256.13,55910.0,204.5809,205.148,204.4371,204.5889,55910.0
2017-02-07 11:00:00,256.12,256.73,255.82,256.13,48453.0,204.5809,205.0681,204.3413,204.5889,48453.0
2017-02-07 11:30:00,256.13,256.44,255.87,256.35,33761.0,204.5889,204.8365,204.3812,204.7646,33761.0
2017-02-07 12:00:00,256.44,256.78,256.38,256.52,29638.0,204.8365,205.1081,204.7886,204.9004,29638.0
2017-02-07 12:30:00,256.46,256.56,256.19,256.19,39831.0,204.8525,204.9323,204.6368,204.6368,39831.0
2017-02-07 13:00:00,256.21,256.39,255.58,256.12,50681.0,204.6528,204.7966,204.1496,204.5809,50681.0
2017-02-07 13:30:00,256.05,256.44,255.97,256.07,33757.0,204.525,204.8365,204.4611,204.541,33757.0
2017-02-07 14:00:00,256.12,256.6,256.05,256.33,37674.0,204.5809,204.9643,204.525,204.7486,37674.0
2017-02-07 14:30:00,256.33,256.53,255.73,255.83,51201.0,204.7486,204.9084,204.2694,204.3492,51201.0
2017-02-07 15:00:00,255.84,256.15,255.8,256.05,57996.0,204.3572,204.6049,204.3253,204.525,57996.0
2017-02-07 15:30:00,256.03,256.38,255.77,256.33,127846.0,204.509,204.7886,204.3013,204.7486,127846.0
2017-02-08 09:30:00,256.93,257.64,256.4,257.1,85548.0,205.2279,205.795,204.8045,205.3637,85548.0
2017-02-08 10:00:00,257.02,257.43,256.65,257.36,59338.0,205.2998,205.6273,205.0042,205.5714,59338.0
2017-02-08 10:30:00,257.48,257.49,256.71,256.86,49771.0,205.6672,205.6752,205.0522,205.172,49771.0
2017-02-08 11:00:00,256.89,257.68,256.73,257.38,49314.0,205.1959,205.827,205.0681,205.5873,49314.0
2017-02-08 11:30:00,257.38,257.81,257.28,257.37,53777.0,205.5873,205.9308,205.5075,205.5794,53777.0
2017-02-08 12:00:00,257.39,257.8,257.39,257.69,23370.0,205.5953,205.9228,205.5953,205.835,23370.0
2017-02-08 12:30:00,257.65,257.65,257.17,257.46,37367.0,205.803,205.803,205.4196,205.6512,37367.0
2017-02-08 13:00:00,257.43,257.75,257.35,257.44,26134.0,205.6273,205.8829,205.5634,205.6353,26134.0
2017-02-08 13:30:00,257.49,257.76,257.34,257.67,27657.0,205.6752,205.8909,205.5554,205.819,27657.0
2017-02-08 14:00:00,257.69,257.7,257.24,257.39,28530.0,205.835,205.8429,205.4755,205.5953,28530.0
2017-02-08 14:30:00,257.41,257.47,257.11,257.45,39429.0,205.6113,205.6592,205.3717,205.6433,39429.0
2017-02-08 15:00:00,257.45,257.45,256.84,257.08,48058.0,205.6433,205.6433,205.156,205.3477,48058.0
2017-02-08 15:30:00,257.08,257.26,256.56,256.75,99561.0,205.3477,205.4915,204.9323,205.0841,99561.0
2017-02-09 09:30:00,256.8,257.78,256.8,257.68,53325.0,205.1241,205.9068,205.1241,205.827,53325.0
2017-02-09 10:00:00,257.68,257.85,257.2,257.51,56343.0,205.827,205.9628,205.4436,205.6912,56343.0
2017-02-09 10:30:00,257.5,258.46,257.5,258.16,46449.0,205.6832,206.45,205.6832,206.2104,46449.0
2017-02-09 11:00:00,258.09,258.41,257.97,258.12,30486.0,206.1545,206.4101,206.0586,206.1784,30486.0
2017-02-09 11:30:00,258.16,258.42,257.93,258.16,41349.0,206.2104,206.4181,206.0267,206.2104,41349.0
2017-02-09 12:00:00,258.13,258.39,257.95,258.26,30918.0,206.1864,206.3941,206.0426,206.2903,30918.0
2017-02-09 12:30:00,258.26,258.43,258.03,258.35,28054.0,206.2903,206.426,206.1065,206.3621,28054.0
2017-02-09 13:00:00,258.3,258.85,258.23,258.77,28388.0,206.3222,206.7615,206.2663,206.6976,28388.0
2017-02-09 13:30:00,258.73,258.79,258.51,258.6,27620.0,206.6657,206.7136,206.49,206.5618,27620.0
2017-02-09 14:00:00,258.63,258.93,258.56,258.84,36023.0,206.5858,206.8254,206.5299,206.7535,36023.0
2017-02-09 14:30:00,258.83,259.04,258.65,258.73,51104.0,206.7456,206.9133,206.6018,206.6657,51104.0
2017-02-09 15:00:00,258.76,258.76,258.07,258.11,57662.0,206.6896,206.6896,206.1385,206.1704,57662.0
2017-02-09 15:30:00,258.15,258.24,257.96,258.09,114901.0,206.2024,206.2743,206.0506,206.1545,114901.0
2017-02-10 09:30:00,258.48,259.63,258.0,259.49,55516.0,206.466,207.3846,206.0826,207.2727,55516.0
2017-02-10 10:00:00,259.56,259.88,259.41,259.81,33276.0,207.3287,207.5843,207.2088,207.5284,33276.0
2017-02-10 10:30:00,259.8,260.0,259.6,259.9,39803.0,207.5204,207.6801,207.3606,207.6002,39803.0
2017-02-10 11:00:00,259.9,259.9,259.72,259.75,22749.0,207.6002,207.6002,207.4565,207.4804,22749.0
2017-02-10 11:30:00,259.84,260.31,259.75,260.2,56070.0,207.5523,207.9277,207.4804,207.8399,56070.0
2017-02-10 12:00:00,260.18,260.24,259.78,260.17,33704.0,207.8239,207.8718,207.5044,207.8159,33704.0
2017-02-10 12:30:00,260.2,260.72,260.17,260.6,24198.0,207.8399,208.2552,207.8159,208.1594,24198.0
2017-02-10 13:00:00,260.53,260.92,260.41,260.71,22059.0,208.1035,208.415,208.0076,208.2472,22059.0
2017-02-10 13:30:00,260.78,260.83,260.52,260.66,27286.0,208.3032,208.3431,208.0955,208.2073,27286.0
2017-02-10 14:00:00,260.56,260.74,260.38,260.52,25994.0,208.1274,208.2712,207.9836,208.0955,25994.0
2017-02-10 14:30:00,260.48,260.65,260.34,260.51,24762.0,208.0635,208.1993,207.9517,208.0875,24762.0
2017-02-10 15:00:00,260.56,260.9,260.47,260.72,31455.0,208.1274,208.399,208.0555,208.2552,31455.0
2017-02-10 15:30:00,260.69,260.86,260.45,260.54,100921.0,208.2313,208.3671,208.0396,208.1115,100921.0
2017-02-13 09:30:00,261.15,262.6,261.02,262.17,70335.0,208.5987,209.7569,208.4949,209.4134,70335.0
2017-02-13 10:00:00,262.18,262.78,262.05,262.71,53195.0,209.4214,209.9007,209.3176,209.8448,53195.0
2017-02-13 10:30:00,262.67,263.11,262.38,262.57,45429.0,209.8128,210.1643,209.5812,209.733,45429.0
2017-02-13 11:00:00,262.54,262.79,262.32,262.66,27776.0,209.709,209.9087,209.5333,209.8048,27776.0
2017-02-13 11:30:00,262.69,262.88,262.56,262.57,24391.0,209.8288,209.9806,209.725,209.733,24391.0
2017-02-13 12:00:00,262.65,262.78,262.32,262.44,26292.0,209.7969,209.9007,209.5333,209.6291,26292.0
2017-02-13 12:30:00,262.45,262.62,262.44,262.59,27742.0,209.6371,209.7729,209.6291,209.7489,27742.0
2017-02-13 13:00:00,262.58,262.93,262.46,262.92,33884.0,209.7409,210.0205,209.6451,210.0125,33884.0
2017-02-13 13:30:00,262.91,263.06,262.84,262.96,40656.0,210.0045,210.1244,209.9486,210.0445,40656.0
2017-02-13 14:00:00,262.96,263.07,262.54,262.64,36015.0,210.0445,210.1323,209.709,209.7889,36015.0
2017-02-13 14:30:00,262.61,262.73,262.29,262.31,63185.0,209.7649,209.8608,209.5093,209.5253,63185.0
2017-02-13 15:00:00,262.39,262.54,262.27,262.49,45548.0,209.5892,209.709,209.4933,209.6691,45548.0
2017-02-13 15:30:00,262.48,262.67,262.22,262.34,121873.0,209.6611,209.8128,209.4534,209.5492,121873.0
2017-02-14 09:30:00,262.19,263.16,262.03,262.21,70505.0,209.4294,210.2042,209.3016,209.4454,70505.0
2017-02-14 10:00:00,262.12,262.41,261.85,262.14,100936.0,209.3735,209.6052,209.1578,209.3895,100936.0
2017-02-14 10:30:00,262.06,262.7,261.95,262.22,51534.0,209.3256,209.8368,209.2377,209.4534,51534.0
2017-02-14 11:00:00,262.27,262.75,262.1,262.53,38282.0,209.4933,209.8767,209.3575,209.701,38282.0
2017-02-14 11:30:00,262.51,262.58,262.22,262.42,41361.0,209.685,209.7409,209.4534,209.6131,41361.0
2017-02-14 12:00:00,262.43,262.67,262.26,262.3,23930.0,209.6211,209.8128,209.4853,209.5173,23930.0
2017-02-14 12:30:00,262.32,262.38,261.99,262.14,27168.0,209.5333,209.5812,209.2697,209.3895,27168.0
2017-02-14 13:00:00,262.13,262.34,262.03,262.13,30801.0,209.3815,209.5492,209.3016,209.3815,30801.0
2017-02-14 13:30:00,262.15,262.31,262.0,262.31,30405.0,209.3975,209.5253,209.2777,209.5253,30405.0
2017-02-14 14:00:00,262.28,262.56,262.2,262.25,30074.0,209.5013,209.725,209.4374,209.4773,30074.0
2017-02-14 14:30:00,262.23,262.44,262.11,262.28,38772.0,209.4614,209.6291,209.3655,209.5013,38772.0
2017-02-14 15:00:00,262.24,262.49,262.24,262.49,31397.0,209.4694,209.6691,209.4694,209.6691,31397.0
2017-02-14 15:30:00,262.45,262.57,262.26,262.56,73082.0,209.6371,209.733,209.4853,209.725,73082.0
2017-02-15 09:30:00,262.12,262.21,261.07,262.1,79768.0,209.3735,209.4454,208.5348,209.3575,79768.0
2017-02-15 10:00:00,262.13,262.3,261.87,261.97,195082.0,209.3815,209.5173,209.1738,209.2537,195082.0
2017-02-15 10:30:00,262.0,262.86,261.96,262.57,36528.0,209.2777,209.9646,209.2457,209.733,36528.0
2017-02-15 11:00:00,262.58,262.89,262.44,262.64,34155.0,209.7409,209.9886,209.6291,209.7889,34155.0
2017-02-15 11:30:00,262.66,262.82,262.59,262.64,31703.0,209.8048,209.9326,209.7489,209.7889,31703.0
2017-02-15 12:00:00,262.64,262.7,262.42,262.6,70416.0,209.7889,209.8368,209.6131,209.7569,70416.0
2017-02-15 12:30:00,262.57,262.68,262.4,262.5,26598.0,209.733,209.8208,209.5972,209.677,26598.0
2017-02-15 13:00:00,262.54,262.71,262.36,262.62,37871.0,209.709,209.8448,209.5652,209.7729,37871.0
2017-02-15 13:30:00,262.52,262.98,262.38,262.88,55518.0,209.693,210.0605,209.5812,209.9806,55518.0
2017-02-15 14:00:00,262.9,263.0,262.81,262.91,31966.0,209.9965,210.0764,209.9247,210.0045,31966.0
2017-02-15 14:30:00,262.94,263.27,262.84,263.15,42419.0,210.0285,210.2921,209.9486,210.1962,42419.0
2017-02-15 15:00:00,263.11,263.76,263.05,263.54,40513.0,210.1643,210.6835,210.1164,210.5078,40513.0
2017-02-15 15:30:00,263.53,263.58,263.3,263.37,101833.0,210.4998,210.5397,210.3161,210.372,101833.0
2017-02-16 09:30:00,263.92,264.0,263.32,263.66,59864.0,210.8113,210.8752,210.332,210.6036,59864.0
2017-02-16 10:00:00,263.62,263.75,262.91,262.96,61293.0,210.5717,210.6755,210.0045,210.0445,61293.0
2017-02-16 10:30:00,263.0,263.64,262.87,262.9,47168.0,210.0764,210.5876,209.9726,209.9965,47168.0
2017-02-16 11:00:00,262.87,263.58,262.73,263.52,36993.0,209.9726,210.5397,209.8608,210.4918,36993.0
2017-02-16 11:30:00,263.52,264.27,263.52,264.27,45442.0,210.4918,211.0909,210.4918,211.0909,45442.0
2017-02-16 12:00:00,264.2,264.26,263.91,263.98,24128.0,211.0349,211.0829,210.8033,210.8592,24128.0
2017-02-16 12:30:00,263.98,264.36,263.81,263.91,30625.0,210.8592,211.1628,210.7234,210.8033,30625.0
2017-02-16 13:00:00,263.91,263.99,263.5,263.91,35808.0,210.8033,210.8672,210.4758,210.8033,35808.0
2017-02-16 13:30:00,263.9,264.13,263.63,264.04,22175.0,210.7953,210.979,210.5797,210.9071,22175.0
2017-02-16 14:00:00,264.06,264.32,263.81,264.13,22442.0,210.9231,211.1308,210.7234,210.979,22442.0
2017-02-16 14:30:00,264.19,264.32,264.04,264.25,32148.0,211.027,211.1308,210.9071,211.0749,32148.0
2017-02-16 15:00:00,264.19,264.84,264.13,264.77,55088.0,211.027,211.5462,210.979,211.4902,55088.0
2017-02-16 15:30:00,264.84,265.4,264.78,265.33,107873.0,211.5462,211.9935,211.4982,211.9376,107873.0
2017-02-17 09:30:00,264.71,265.43,264.21,265.28,96232.0,211.4423,212.0174,211.0429,211.8976,96232.0
2017-02-17 10:00:00,265.27,265.4,264.5,264.62,36705.0,211.8896,211.9935,211.2746,211.3704,36705.0
2017-02-17 10:30:00,264.58,264.59,263.8,264.31,32932.0,211.3385,211.3465,210.7154,211.1228,32932.0
2017-02-17 11:00:00,264.32,264.56,264.25,264.27,26134.0,211.1308,211.3225,211.0749,211.0909,26134.0
2017-02-17 11:30:00,264.29,264.37,264.11,264.17,20706.0,211.1068,211.1707,210.9631,211.011,20706.0
2017-02-17 12:00:00,264.21,264.28,263.5,264.27,33419.0,211.0429,211.0989,210.4758,211.0909,33419.0
2017-02-17 12:30:00,264.29,264.29,263.76,264.14,26739.0,211.1068,211.1068,210.6835,210.987,26739.0
2017-02-17 13:00:00,264.11,264.43,264.0,264.22,40660.0,210.9631,211.2187,210.8752,211.0509,40660.0
2017-02-17 13:30:00,264.23,264.41,264.17,264.32,28709.0,211.0589,211.2027,211.011,211.1308,28709.0
2017-02-17 14:00:00,264.34,264.43,264.13,264.43,33911.0,211.1468,211.2187,210.979,211.2187,33911.0
2017-02-17 14:30:00,264.44,264.98,264.43,264.84,50970.0,211.2267,211.658,211.2187,211.5462,50970.0
2017-02-17 15:00:00,264.87,264.9,264.37,264.49,86716.0,211.5701,211.5941,211.1707,211.2666,86716.0
2017-02-17 15:30:00,264.47,265.32,264.45,265.27,85208.0,211.2506,211.9296,211.2346,211.8896,85208.0
2017-02-21 09:30:00,265.2,265.25,264.19,265.0,81078.0,211.8337,211.8737,211.027,211.674,81078.0
2017-02-21 10:00:00,264.97,265.65,264.85,265.28,73918.0,211.65,212.1932,211.5541,211.8976,73918.0
2017-02-21 10:30:00,265.31,265.94,265.0,265.78,46978.0,211.9216,212.4248,211.674,212.297,46978.0
2017-02-21 11:00:00,265.78,265.79,264.95,264.95,39332.0,212.297,212.305,211.634,211.634,39332.0
2017-02-21 11:30:00,265.01,265.14,264.33,264.8,53538.0,211.682,211.7858,211.1388,211.5142,53538.0
2017-02-21 12:00:00,264.77,265.63,264.76,265.56,47108.0,211.4902,212.1772,211.4823,212.1213,47108.0
2017-02-21 12:30:00,265.53,265.58,265.19,265.24,23724.0,212.0973,212.1373,211.8257,211.8657,23724.0
2017-02-21 13:00:00,265.28,265.42,265.07,265.39,22431.0,211.8976,212.0094,211.7299,211.9855,22431.0
2017-02-21 13:30:00,265.37,265.5,265.18,265.29,21808.0,211.9695,212.0734,211.8177,211.9056,21808.0
2017-02-21 14:00:00,265.33,265.58,265.16,265.44,29730.0,211.9376,212.1373,211.8018,212.0254,29730.0
2017-02-21 14:30:00,265.39,265.7,265.2,265.55,24753.0,211.9855,212.2331,211.8337,212.1133,24753.0
2017-02-21 15:00:00,265.55,266.02,265.46,265.9,40442.0,212.1133,212.4887,212.0414,212.3929,40442.0
2017-02-21 15:30:00,265.86,266.07,265.58,265.6,105291.0,212.3609,212.5286,212.1373,212.1532,105291.0
2017-02-22 09:30:00,265.0,265.52,264.21,265.1,65384.0,211.674,212.0893,211.0429,211.7538,65384.0
2017-02-22 10:00:00,265.1,265.4,264.85,265.02,38225.0,211.7538,211.9935,211.5541,211.6899,38225.0
2017-02-22 10:30:00,264.97,265.19,264.67,264.71,29617.0,211.65,211.8257,211.4104,211.4423,29617.0
2017-02-22 11:00:00,264.74,264.88,264.32,264.7,35142.0,211.4663,211.5781,211.1308,211.4343,35142.0
2017-02-22 11:30:00,264.74,264.96,264.51,264.84,26764.0,211.4663,211.642,211.2826,211.5462,26764.0
2017-02-22 12:00:00,264.89,264.89,264.69,264.83,12081.0,211.5861,211.5861,211.4263,211.5382,12081.0
2017-02-22 12:30:00,264.78,265.13,264.78,265.09,20646.0,211.4982,211.7778,211.4982,211.7459,20646.0
2017-02-22 13:00:00,265.12,265.45,265.12,265.42,20904.0,211.7698,212.0334,211.7698,212.0094,20904.0
2017-02-22 13:30:00,265.42,265.58,265.34,265.5,15605.0,212.0094,212.1373,211.9455,212.0734,15605.0
2017-02-22 14:00:00,265.48,265.51,265.02,265.51,23867.0,212.0574,212.0813,211.6899,212.0813,23867.0
2017-02-22 14:30:00,265.42,265.65,265.28,265.61,25107.0,212.0094,212.1932,211.8976,212.1612,25107.0
2017-02-22 15:00:00,265.62,265.82,265.35,265.81,31473.0,212.1692,212.329,211.9535,212.321,31473.0
2017-02-22 15:30:00,265.8,266.02,265.71,265.74,102907.0,212.313,212.4887,212.2411,212.2651,102907.0
2017-02-23 09:30:00,266.31,266.31,265.15,265.32,69570.0,212.7204,212.7204,211.7938,211.9296,69570.0
2017-02-23 10:00:00,265.37,265.72,264.36,264.48,57911.0,211.9695,212.2491,211.1628,211.2586,57911.0
2017-02-23 10:30:00,264.46,264.54,263.82,264.03,59217.0,211.2426,211.3065,210.7314,210.8992,59217.0
2017-02-23 11:00:00,264.1,264.37,263.94,263.96,43835.0,210.9551,211.1707,210.8273,210.8432,43835.0
2017-02-23 11:30:00,263.96,264.37,263.77,264.08,45267.0,210.8432,211.1707,210.6915,210.9391,45267.0
2017-02-23 12:00:00,264.07,264.75,264.02,264.62,28946.0,210.9311,211.4743,210.8912,211.3704,28946.0
2017-02-23 12:30:00,264.66,264.91,264.51,264.52,27198.0,211.4024,211.6021,211.2826,211.2906,27198.0
2017-02-23 13:00:00,264.58,264.66,264.08,264.08,35454.0,211.3385,211.4024,210.9391,210.9391,35454.0
2017-02-23 13:30:00,264.08,264.5,263.85,264.13,41100.0,210.9391,211.2746,210.7554,210.979,41100.0
2017-02-23 14:00:00,264.17,264.36,263.97,264.0,50888.0,211.011,211.1628,210.8512,210.8752,50888.0
2017-02-23 14:30:00,264.03,264.62,263.9,264.57,55892.0,210.8992,211.3704,210.7953,211.3305,55892.0
2017-02-23 15:00:00,264.56,264.81,264.38,264.61,40994.0,211.3225,211.5222,211.1787,211.3624,40994.0
2017-02-23 15:30:00,264.58,264.95,264.46,264.85,141919.0,211.3385,211.634,211.2426,211.5541,141919.0
2017-02-24 09:30:00,264.57,264.68,264.03,264.39,58502.0,211.3305,211.4184,210.8992,211.1867,58502.0
2017-02-24 10:00:00,264.49,264.59,263.59,263.59,40764.0,211.2666,211.3465,210.5477,210.5477,40764.0
2017-02-24 10:30:00,263.6,264.28,263.18,264.28,44979.0,210.5557,211.0989,210.2202,211.0989,44979.0
2017-02-24 11:00:00,264.28,264.33,263.64,263.99,41729.0,211.0989,211.1388,210.5876,210.8672,41729.0
2017-02-24 11:30:00,263.99,264.12,263.63,263.68,32550.0,210.8672,210.971,210.5797,210.6196,32550.0
2017-02-24 12:00:00,263.68,264.35,263.5,264.24,35676.0,210.6196,211.1548,210.4758,211.0669,35676.0
2017-02-24 12:30:00,264.17,264.88,264.09,264.88,31123.0,211.011,211.5781,210.9471,211.5781,31123.0
2017-02-24 13:00:00,264.82,264.93,264.65,264.9,14008.0,211.5302,211.6181,211.3944,211.5941,14008.0
2017-02-24 13:30:00,264.9,265.24,264.79,265.24,28213.0,211.5941,211.8657,211.5062,211.8657,28213.0
2017-02-24 14:00:00,265.24,265.4,264.99,265.2,63137.0,211.8657,211.9935,211.666,211.8337,63137.0
2017-02-24 14:30:00,265.22,265.22,264.86,264.94,26868.0,211.8497,211.8497,211.5621,211.626,26868.0
2017-02-24 15:00:00,264.99,265.4,264.86,265.33,37709.0,211.666,211.9935,211.5621,211.9376,37709.0
2017-02-24 15:30:00,265.3,266.0,265.27,265.94,106086.0,211.9136,212.4727,211.8896,212.4248,106086.0
2017-02-27 09:30:00,265.0,265.96,264.2,265.73,125409.0,213.1042,213.8762,212.4609,213.6912,125409.0
2017-02-27 10:00:00,265.73,268.16,265.7,268.08,131536.0,213.6912,215.6454,213.6671,215.581,131536.0
2017-02-27 10:30:00,267.9,269.18,267.66,268.31,113445.0,215.4363,216.4656,215.2433,215.766,113445.0
2017-02-27 11:00:00,268.31,268.63,267.72,268.04,56584.0,215.766,216.0233,215.2915,215.5489,56584.0
2017-02-27 11:30:00,268.03,268.06,267.4,267.73,36256.0,215.5408,215.5649,215.0342,215.2996,36256.0
2017-02-27 12:00:00,267.72,268.83,267.66,268.47,67145.0,215.2915,216.1842,215.2433,215.8947,67145.0
2017-02-27 12:30:00,268.5,269.12,268.42,268.81,69865.0,215.9188,216.4174,215.8544,216.1681,69865.0
2017-02-27 13:00:00,268.83,269.01,268.62,268.82,41594.0,216.1842,216.3289,216.0153,216.1761,41594.0
2017-02-27 13:30:00,268.89,269.73,268.78,269.64,53884.0,216.2324,216.9079,216.1439,216.8355,53884.0
2017-02-27 14:00:00,269.63,270.0,269.22,269.86,86004.0,216.8275,217.125,216.4978,217.0124,86004.0
2017-02-27 14:30:00,269.86,269.91,269.57,269.6,58461.0,217.0124,217.0527,216.7792,216.8034,58461.0
2017-02-27 15:00:00,269.58,269.81,269.36,269.67,61517.0,216.7873,216.9722,216.6104,216.8597,61517.0
2017-02-27 15:30:00,269.68,269.69,269.26,269.39,196265.0,216.8677,216.8757,216.5299,216.6345,196265.0
2017-02-28 09:30:00,269.64,269.72,267.2,268.32,210899.0,216.8355,216.8999,214.8734,215.774,210899.0
2017-02-28 10:00:00,268.4,268.5,267.63,267.82,94698.0,215.8384,215.9188,215.2192,215.3719,94698.0
2017-02-28 10:30:00,267.86,268.54,267.5,268.39,141551.0,215.4041,215.9509,215.1146,215.8303,141551.0
2017-02-28 11:00:00,268.29,268.75,268.09,268.57,66335.0,215.7499,216.1198,215.5891,215.9751,66335.0
2017-02-28 11:30:00,268.46,268.75,268.28,268.53,45033.0,215.8866,216.1198,215.7419,215.9429,45033.0
2017-02-28 12:00:00,268.51,268.59,268.04,268.04,64042.0,215.9268,215.9912,215.5489,215.5489,64042.0
2017-02-28 12:30:00,268.04,268.13,267.54,267.64,69854.0,215.5489,215.6212,215.1468,215.2272,69854.0
2017-02-28 13:00:00,267.69,267.96,267.53,267.65,54014.0,215.2674,215.4845,215.1387,215.2352,54014.0
2017-02-28 13:30:00,267.68,267.76,267.21,267.48,37712.0,215.2594,215.3237,214.8814,215.0985,37712.0
2017-02-28 14:00:00,267.48,267.5,266.79,266.88,85241.0,215.0985,215.1146,214.5437,214.616,85241.0
2017-02-28 14:30:00,266.87,267.22,266.79,266.97,81552.0,214.608,214.8894,214.5437,214.6884,81552.0
2017-02-28 15:00:00,266.95,267.04,266.8,266.93,78667.0,214.6723,214.7447,214.5517,214.6562,78667.0
2017-02-28 15:30:00,266.93,266.98,266.45,266.59,253939.0,214.6562,214.6964,214.2702,214.3828,253939.0
2017-03-01 09:30:00,269.09,270.0,268.0,268.67,116289.0,216.3932,217.125,215.5167,216.0555,116289.0
2017-03-01 10:00:00,268.59,268.89,267.61,267.85,63826.0,215.9912,216.2324,215.2031,215.3961,63826.0
2017-03-01 10:30:00,267.86,268.03,267.33,267.71,56342.0,215.4041,215.5408,214.9779,215.2835,56342.0
2017-03-01 11:00:00,267.73,268.49,267.53,268.45,38659.0,215.2996,215.9107,215.1387,215.8786,38659.0
2017-03-01 11:30:00,268.42,269.0,268.3,268.61,39962.0,215.8544,216.3209,215.7579,216.0072,39962.0
2017-03-01 12:00:00,268.61,268.65,267.92,268.02,101776.0,216.0072,216.0394,215.4524,215.5328,101776.0
2017-03-01 12:30:00,267.95,268.55,267.75,268.55,42413.0,215.4765,215.959,215.3157,215.959,42413.0
2017-03-01 13:00:00,268.6,268.84,268.47,268.75,21584.0,215.9992,216.1922,215.8947,216.1198,21584.0
2017-03-01 13:30:00,268.76,269.1,268.61,269.1,32249.0,216.1279,216.4013,216.0072,216.4013,32249.0
2017-03-01 14:00:00,269.06,269.27,268.62,269.09,48619.0,216.3691,216.538,216.0153,216.3932,48619.0
2017-03-01 14:30:00,269.11,269.32,268.88,269.2,39582.0,216.4093,216.5782,216.2244,216.4817,39582.0
2017-03-01 15:00:00,269.2,269.31,268.55,268.55,48285.0,216.4817,216.5702,215.959,215.959,48285.0
2017-03-01 15:30:00,268.51,269.03,268.22,268.27,92555.0,215.9268,216.345,215.6936,215.7338,92555.0
2017-03-02 09:30:00,269.0,269.0,267.12,267.25,87662.0,216.3209,216.3209,214.809,214.9136,87662.0
2017-03-02 10:00:00,267.25,267.28,266.22,266.57,58003.0,214.9136,214.9377,214.0853,214.3667,58003.0
2017-03-02 10:30:00,266.64,267.18,266.57,267.18,55289.0,214.423,214.8573,214.3667,214.8573,55289.0
2017-03-02 11:00:00,267.14,267.14,266.45,266.6,65760.0,214.8251,214.8251,214.2702,214.3909,65760.0
2017-03-02 11:30:00,266.54,267.19,266.41,267.09,27500.0,214.3426,214.8653,214.2381,214.7849,27500.0
2017-03-02 12:00:00,267.01,267.22,266.75,266.79,27146.0,214.7206,214.8894,214.5115,214.5437,27146.0
2017-03-02 12:30:00,266.84,267.09,266.71,266.95,26062.0,214.5839,214.7849,214.4793,214.6723,26062.0
2017-03-02 13:00:00,266.95,267.56,266.93,267.54,28355.0,214.6723,215.1629,214.6562,215.1468,28355.0
2017-03-02 13:30:00,267.48,267.51,267.09,267.34,30609.0,215.0985,215.1227,214.7849,214.9859,30609.0
2017-03-02 14:00:00,267.27,267.36,267.08,267.33,28558.0,214.9297,215.002,214.7769,214.9779,28558.0
2017-03-02 14:30:00,267.34,267.38,267.09,267.21,63946.0,214.9859,215.0181,214.7849,214.8814,63946.0
2017-03-02 15:00:00,267.2,267.28,266.83,267.19,50331.0,214.8734,214.9377,214.5758,214.8653,50331.0
2017-03-02 15:30:00,267.18,267.25,266.8,266.88,121054.0,214.8573,214.9136,214.5517,214.616,121054.0
2017-03-03 09:30:00,267.07,267.61,266.73,267.0,45520.0,214.7688,215.2031,214.4954,214.7125,45520.0
2017-03-03 10:00:00,267.0,267.54,266.76,267.27,69299.0,214.7125,215.1468,214.5195,214.9297,69299.0
2017-03-03 10:30:00,267.33,267.36,266.39,266.45,42071.0,214.9779,215.002,214.222,214.2702,42071.0
2017-03-03 11:00:00,266.44,266.65,266.25,266.62,25437.0,214.2622,214.4311,214.1094,214.4069,25437.0
2017-03-03 11:30:00,266.65,267.41,266.65,267.34,32851.0,214.4311,215.0422,214.4311,214.9859,32851.0
2017-03-03 12:00:00,267.35,267.77,267.33,267.62,28355.0,214.994,215.3317,214.9779,215.2111,28355.0
2017-03-03 12:30:00,267.7,268.05,267.62,268.01,34292.0,215.2754,215.5569,215.2111,215.5247,34292.0
2017-03-03 13:00:00,268.02,268.02,267.4,267.6,23118.0,215.5328,215.5328,215.0342,215.195,23118.0
2017-03-03 13:30:00,267.62,267.97,267.57,267.92,18527.0,215.2111,215.4926,215.1709,215.4524,18527.0
2017-03-03 14:00:00,267.92,268.32,267.89,268.1,33145.0,215.4524,215.774,215.4282,215.5971,33145.0
2017-03-03 14:30:00,268.13,268.33,268.07,268.18,37035.0,215.6212,215.7821,215.573,215.6614,37035.0
2017-03-03 15:00:00,268.23,268.23,267.81,267.81,39631.0,215.7017,215.7017,215.3639,215.3639,39631.0
2017-03-03 15:30:00,267.86,267.96,267.42,267.63,107829.0,215.4041,215.4845,215.0503,215.2192,107829.0
2017-03-06 09:30:00,267.43,268.22,266.8,267.83,73221.0,215.0583,215.6936,214.5517,215.38,73221.0
2017-03-06 10:00:00,267.78,268.48,267.21,267.43,62979.0,215.3398,215.9027,214.8814,215.0583,62979.0
2017-03-06 10:30:00,267.38,267.77,267.37,267.76,38780.0,215.0181,215.3317,215.0101,215.3237,38780.0
2017-03-06 11:00:00,267.69,267.83,267.26,267.38,26107.0,215.2674,215.38,214.9216,215.0181,26107.0
2017-03-06 11:30:00,267.45,267.71,267.26,267.62,26568.0,215.0744,215.2835,214.9216,215.2111,26568.0
2017-03-06 12:00:00,267.7,267.95,267.44,267.47,30872.0,215.2754,215.4765,215.0664,215.0905,30872.0
2017-03-06 12:30:00,267.46,268.02,267.46,267.91,23132.0,215.0824,215.5328,215.0824,215.4443,23132.0
2017-03-06 13:00:00,267.87,268.24,267.87,267.97,24660.0,215.4122,215.7097,215.4122,215.4926,24660.0
2017-03-06 13:30:00,267.99,268.21,267.8,268.06,22744.0,215.5087,215.6856,215.3559,215.5649,22744.0
2017-03-06 14:00:00,268.07,268.17,267.57,267.68,32772.0,215.573,215.6534,215.1709,215.2594,32772.0
2017-03-06 14:30:00,267.7,267.89,267.55,267.74,28732.0,215.2754,215.4282,215.1548,215.3076,28732.0
2017-03-06 15:00:00,267.81,268.15,267.73,267.86,34901.0,215.3639,215.6373,215.2996,215.4041,34901.0
2017-03-06 15:30:00,267.85,267.99,267.6,267.72,74068.0,215.3961,215.5087,215.195,215.2915,74068.0
2017-03-07 09:30:00,267.31,268.31,267.3,268.28,43056.0,214.9618,215.766,214.9538,215.7419,43056.0
2017-03-07 10:00:00,268.27,268.55,268.14,268.44,40151.0,215.7338,215.959,215.6293,215.8705,40151.0
2017-03-07 10:30:00,268.44,268.88,268.39,268.77,35506.0,215.8705,216.2244,215.8303,216.1359,35506.0
2017-03-07 11:00:00,268.77,269.11,268.51,268.66,35092.0,216.1359,216.4093,215.9268,216.0474,35092.0
2017-03-07 11:30:00,268.65,269.1,268.57,269.1,32952.0,216.0394,216.4013,215.9751,216.4013,32952.0
2017-03-07 12:00:00,269.06,269.38,268.99,269.29,37457.0,216.3691,216.6264,216.3128,216.5541,37457.0
2017-03-07 12:30:00,269.25,269.3,269.06,269.25,23808.0,216.5219,216.5621,216.3691,216.5219,23808.0
2017-03-07 13:00:00,269.3,269.31,268.9,268.92,26600.0,216.5621,216.5702,216.2404,216.2565,26600.0
2017-03-07 13:30:00,268.94,269.1,268.24,268.36,23332.0,216.2726,216.4013,215.7097,215.8062,23332.0
2017-03-07 14:00:00,268.4,268.58,268.25,268.4,30047.0,215.8384,215.9831,215.7177,215.8384,30047.0
2017-03-07 14:30:00,268.37,269.19,268.21,268.96,40079.0,215.8142,216.4737,215.6856,216.2887,40079.0
2017-03-07 15:00:00,268.9,269.37,268.86,269.25,66239.0,216.2404,216.6184,216.2083,216.5219,66239.0
2017-03-07 15:30:00,269.31,269.35,268.81,269.11,133609.0,216.5702,216.6023,216.1681,216.4093,133609.0
2017-03-08 09:30:00,269.0,269.05,267.55,267.59,57532.0,216.3209,216.3611,215.1548,215.187,57532.0
2017-03-08 10:00:00,267.52,268.22,267.44,267.74,47036.0,215.1307,215.6936,215.0664,215.3076,47036.0
2017-03-08 10:30:00,267.77,268.47,267.77,268.42,29409.0,215.3317,215.8947,215.3317,215.8544,29409.0
2017-03-08 11:00:00,268.39,268.95,268.12,268.76,31822.0,215.8303,216.2807,215.6132,216.1279,31822.0
2017-03-08 11:30:00,268.78,268.82,268.37,268.48,20902.0,216.1439,216.1761,215.8142,215.9027,20902.0
2017-03-08 12:00:00,268.57,268.92,268.32,268.73,19408.0,215.9751,216.2565,215.774,216.1037,19408.0
2017-03-08 12:30:00,268.79,268.82,268.52,268.63,19441.0,216.152,216.1761,215.9349,216.0233,19441.0
2017-03-08 13:00:00,268.59,268.78,268.4,268.61,17892.0,215.9912,216.1439,215.8384,216.0072,17892.0
2017-03-08 13:30:00,268.66,268.94,268.56,268.85,23489.0,216.0474,216.2726,215.967,216.2002,23489.0
2017-03-08 14:00:00,268.82,268.87,268.22,268.31,29962.0,216.1761,216.2163,215.6936,215.766,29962.0
2017-03-08 14:30:00,268.29,268.37,268.03,268.03,24721.0,215.7499,215.8142,215.5408,215.5408,24721.0
2017-03-08 15:00:00,268.05,268.22,267.86,268.02,43647.0,215.5569,215.6936,215.4041,215.5328,43647.0
2017-03-08 15:30:00,268.0,268.0,267.31,267.72,101191.0,215.5167,215.5167,214.9618,215.2915,101191.0
2017-03-09 09:30:00,268.0,268.84,267.54,268.4,49416.0,215.5167,216.1922,215.1468,215.8384,49416.0
2017-03-09 10:00:00,268.48,268.63,268.38,268.44,33552.0,215.9027,216.0233,215.8223,215.8705,33552.0
2017-03-09 10:30:00,268.43,268.6,268.11,268.59,31254.0,215.8625,215.9992,215.6052,215.9912,31254.0
2017-03-09 11:00:00,268.6,268.95,268.19,268.55,36025.0,215.9992,216.2807,215.6695,215.959,36025.0
2017-03-09 11:30:00,268.65,268.95,268.47,268.61,18917.0,216.0394,216.2807,215.8947,216.0072,18917.0
2017-03-09 12:00:00,268.55,268.83,268.35,268.68,24476.0,215.959,216.1842,215.7982,216.0635,24476.0
2017-03-09 12:30:00,268.67,268.97,268.64,268.9,28390.0,216.0555,216.2967,216.0314,216.2404,28390.0
2017-03-09 13:00:00,268.92,269.0,268.74,268.84,24364.0,216.2565,216.3209,216.1118,216.1922,24364.0
2017-03-09 13:30:00,268.78,268.85,268.55,268.7,21028.0,216.1439,216.2002,215.959,216.0796,21028.0
2017-03-09 14:00:00,268.78,268.78,267.74,268.23,55519.0,216.1439,216.1439,215.3076,215.7017,55519.0
2017-03-09 14:30:00,268.25,268.44,267.97,268.4,36867.0,215.7177,215.8705,215.4926,215.8384,36867.0
2017-03-09 15:00:00,268.41,268.71,268.37,268.55,36577.0,215.8464,216.0877,215.8142,215.959,36577.0
2017-03-09 15:30:00,268.52,268.83,268.46,268.7,77187.0,215.9349,216.1842,215.8866,216.0796,77187.0
2017-03-10 09:30:00,269.9,269.9,268.5,268.98,56637.0,217.0446,217.0446,215.9188,216.3048,56637.0
2017-03-10 10:00:00,269.0,269.16,268.27,268.33,34324.0,216.3209,216.4495,215.7338,215.7821,34324.0
2017-03-10 10:30:00,268.32,268.4,267.54,267.57,29558.0,215.774,215.8384,215.1468,215.1709,29558.0
2017-03-10 11:00:00,267.56,268.13,267.27,268.12,26927.0,215.1629,215.6212,214.9297,215.6132,26927.0
2017-03-10 11:30:00,268.11,268.11,267.45,267.84,18354.0,215.6052,215.6052,215.0744,215.388,18354.0
2017-03-10 12:00:00,267.89,267.93,267.62,267.73,20207.0,215.4282,215.4604,215.2111,215.2996,20207.0
2017-03-10 12:30:00,267.73,267.99,267.59,267.73,20217.0,215.2996,215.5087,215.187,215.2996,20217.0
2017-03-10 13:00:00,267.75,267.98,267.42,267.88,24811.0,215.3157,215.5006,215.0503,215.4202,24811.0
2017-03-10 13:30:00,267.9,268.23,267.76,267.99,22607.0,215.4363,215.7017,215.3237,215.5087,22607.0
2017-03-10 14:00:00,267.98,268.14,267.7,268.0,18478.0,215.5006,215.6293,215.2754,215.5167,18478.0
2017-03-10 14:30:00,267.98,268.48,267.9,268.35,31556.0,215.5006,215.9027,215.4363,215.7982,31556.0
2017-03-10 15:00:00,268.38,268.77,268.27,268.77,33370.0,215.8223,216.1359,215.7338,216.1359,33370.0
2017-03-10 15:30:00,268.75,268.76,268.44,268.73,76182.0,216.1198,216.1279,215.8705,216.1037,76182.0
2017-03-13 09:30:00,268.51,268.86,268.0,268.61,65097.0,215.9268,216.2083,215.5167,216.0072,65097.0
2017-03-13 10:00:00,268.56,269.11,268.16,268.17,35085.0,215.967,216.4093,215.6454,215.6534,35085.0
2017-03-13 10:30:00,268.18,268.76,268.15,268.67,35556.0,215.6614,216.1279,215.6373,216.0555,35556.0
2017-03-13 11:00:00,268.7,269.0,268.67,268.83,32322.0,216.0796,216.3209,216.0555,216.1842,32322.0
2017-03-13 11:30:00,268.8,269.08,268.68,268.72,26824.0,216.16,216.3852,216.0635,216.0957,26824.0
2017-03-13 12:00:00,268.8,268.91,268.37,268.65,23377.0,216.16,216.2485,215.8142,216.0394,23377.0
2017-03-13 12:30:00,268.67,268.86,268.43,268.69,22689.0,216.0555,216.2083,215.8625,216.0716,22689.0
2017-03-13 13:00:00,268.73,268.75,268.29,268.39,37003.0,216.1037,216.1198,215.7499,215.8303,37003.0
2017-03-13 13:30:00,268.39,268.39,268.19,268.24,35731.0,215.8303,215.8303,215.6695,215.7097,35731.0
2017-03-13 14:00:00,268.18,268.73,268.17,268.5,26684.0,215.6614,216.1037,215.6534,215.9188,26684.0
2017-03-13 14:30:00,268.47,268.62,268.26,268.46,21916.0,215.8947,216.0153,215.7258,215.8866,21916.0
2017-03-13 15:00:00,268.46,268.93,268.46,268.77,39884.0,215.8866,216.2646,215.8866,216.1359,39884.0
2017-03-13 15:30:00,268.74,269.26,268.68,269.19,82618.0,216.1118,216.5299,216.0635,216.4737,82618.0
2017-03-14 09:30:00,268.93,269.15,268.1,268.29,52017.0,216.2646,216.4415,215.5971,215.7499,52017.0
2017-03-14 10:00:00,268.31,268.46,267.76,268.06,34532.0,215.766,215.8866,215.3237,215.5649,34532.0
2017-03-14 10:30:00,267.99,268.48,267.8,268.48,25745.0,215.5087,215.9027,215.3559,215.9027,25745.0
2017-03-14 11:00:00,268.51,268.87,268.24,268.53,18804.0,215.9268,216.2163,215.7097,215.9429,18804.0
2017-03-14 11:30:00,268.67,269.0,268.6,268.75,23822.0,216.0555,216.3209,215.9992,216.1198,23822.0
2017-03-14 12:00:00,268.84,268.91,268.18,268.37,16670.0,216.1922,216.2485,215.6614,215.8142,16670.0
2017-03-14 12:30:00,268.29,268.32,267.84,267.95,26590.0,215.7499,215.774,215.388,215.4765,26590.0
2017-03-14 13:00:00,267.97,268.28,267.89,268.19,19803.0,215.4926,215.7419,215.4282,215.6695,19803.0
2017-03-14 13:30:00,268.19,268.29,267.66,267.75,20467.0,215.6695,215.7499,215.2433,215.3157,20467.0
2017-03-14 14:00:00,267.77,267.93,267.76,267.82,18464.0,215.3317,215.4604,215.3237,215.3719,18464.0
2017-03-14 14:30:00,267.83,267.92,267.38,267.54,34474.0,215.38,215.4524,215.0181,215.1468,34474.0
2017-03-14 15:00:00,267.56,267.82,267.56,267.76,33025.0,215.1629,215.3719,215.1629,215.3237,33025.0
2017-03-14 15:30:00,267.75,268.04,267.64,267.95,59695.0,215.3157,215.5489,215.2272,215.4765,59695.0
2017-03-15 09:30:00,268.0,269.0,268.0,268.8,35388.0,215.5167,216.3209,215.5167,216.16,35388.0
2017-03-15 10:00:00,268.76,268.84,268.54,268.61,23161.0,216.1279,216.1922,215.9509,216.0072,23161.0
2017-03-15 10:30:00,268.63,268.69,267.81,267.89,35437.0,216.0233,216.0716,215.3639,215.4282,35437.0
2017-03-15 11:00:00,267.93,268.27,267.75,268.2,27738.0,215.4604,215.7338,215.3157,215.6775,27738.0
2017-03-15 11:30:00,268.2,268.35,268.04,268.2,12831.0,215.6775,215.7982,215.5489,215.6775,12831.0
2017-03-15 12:00:00,268.24,268.28,268.01,268.11,11189.0,215.7097,215.7419,215.5247,215.6052,11189.0
2017-03-15 12:30:00,268.09,268.46,268.05,268.23,13227.0,215.5891,215.8866,215.5569,215.7017,13227.0
2017-03-15 13:00:00,268.26,268.41,268.01,268.25,21790.0,215.7258,215.8464,215.5247,215.7177,21790.0
2017-03-15 13:30:00,268.21,268.31,268.11,268.11,20363.0,215.6856,215.766,215.6052,215.6052,20363.0
2017-03-15 14:00:00,268.21,269.29,268.21,269.27,45883.0,215.6856,216.5541,215.6856,216.538,45883.0
2017-03-15 14:30:00,269.23,269.79,268.88,269.58,38740.0,216.5058,216.9562,216.2244,216.7873,38740.0
2017-03-15 15:00:00,269.65,269.87,269.56,269.63,49750.0,216.8436,217.0205,216.7712,216.8275,49750.0
2017-03-15 15:30:00,269.71,269.8,269.12,269.41,118000.0,216.8918,216.9642,216.4174,216.6506,118000.0
2017-03-16 09:30:00,270.68,270.68,269.08,269.11,61145.0,217.6719,217.6719,216.3852,216.4093,61145.0
2017-03-16 10:00:00,269.08,269.11,268.39,268.57,44320.0,216.3852,216.4093,215.8303,215.9751,44320.0
2017-03-16 10:30:00,268.64,268.98,268.37,268.87,27426.0,216.0314,216.3048,215.8142,216.2163,27426.0
2017-03-16 11:00:00,268.86,268.88,267.97,268.09,33446.0,216.2083,216.2244,215.4926,215.5891,33446.0
2017-03-16 11:30:00,268.09,268.22,267.6,267.95,37484.0,215.5891,215.6936,215.195,215.4765,37484.0
2017-03-16 12:00:00,267.93,268.02,267.75,268.02,31799.0,215.4604,215.5328,215.3157,215.5328,31799.0
2017-03-16 12:30:00,268.02,268.46,267.95,268.23,19339.0,215.5328,215.8866,215.4765,215.7017,19339.0
2017-03-16 13:00:00,268.23,268.25,267.54,267.55,41264.0,215.7017,215.7177,215.1468,215.1548,41264.0
2017-03-16 13:30:00,267.58,267.8,267.34,267.53,75701.0,215.1789,215.3559,214.9859,215.1387,75701.0
2017-03-16 14:00:00,267.56,267.67,267.37,267.37,28752.0,215.1629,215.2513,215.0101,215.0101,28752.0
2017-03-16 14:30:00,267.43,267.6,267.13,267.35,49155.0,215.0583,215.195,214.8171,214.994,49155.0
2017-03-16 15:00:00,267.38,267.75,267.22,267.62,37830.0,215.0181,215.3157,214.8894,215.2111,37830.0
2017-03-16 15:30:00,267.62,267.86,267.38,267.75,136732.0,215.2111,215.4041,215.0181,215.3157,136732.0
2017-03-17 09:30:00,268.78,269.1,268.33,268.6,263233.0,216.1439,216.4013,215.7821,215.9992,263233.0
2017-03-17 10:00:00,268.66,269.22,268.65,268.83,34807.0,216.0474,216.4978,216.0394,216.1842,34807.0
2017-03-17 10:30:00,268.85,268.91,268.3,268.84,49348.0,216.2002,216.2485,215.7579,216.1922,49348.0
2017-03-17 11:00:00,268.88,269.33,268.72,269.11,42419.0,216.2244,216.5862,216.0957,216.4093,42419.0
2017-03-17 11:30:00,269.12,269.25,268.92,269.23,35337.0,216.4174,216.5219,216.2565,216.5058,35337.0
2017-03-17 12:00:00,269.22,269.93,269.19,269.92,35468.0,216.4978,217.0687,216.4737,217.0607,35468.0
2017-03-17 12:30:00,269.92,269.99,269.8,269.91,30611.0,217.0607,217.117,216.9642,217.0527,30611.0
2017-03-17 13:00:00,269.95,270.41,269.82,270.41,81250.0,217.0848,217.4547,216.9803,217.4547,81250.0
2017-03-17 13:30:00,270.42,271.37,270.35,271.35,64221.0,217.4628,218.2267,217.4065,218.2107,64221.0
2017-03-17 14:00:00,271.32,272.18,271.32,272.1,60983.0,218.1865,218.8781,218.1865,218.8138,60983.0
2017-03-17 14:30:00,272.11,272.11,271.4,271.67,112994.0,218.8218,218.8218,218.2509,218.468,112994.0
2017-03-17 15:00:00,271.63,271.8,271.14,271.28,64535.0,218.4358,218.5725,218.0418,218.1544,64535.0
2017-03-17 15:30:00,271.26,272.07,270.9,271.59,265163.0,218.1383,218.7897,217.8488,218.4037,265163.0
2017-03-20 09:30:00,272.16,274.49,271.78,273.74,143546.0,218.862,220.7357,218.5564,220.1326,143546.0
2017-03-20 10:00:00,273.79,274.5,273.59,274.31,64578.0,220.1728,220.7438,220.012,220.591,64578.0
2017-03-20 10:30:00,274.2,274.37,273.79,274.34,68059.0,220.5025,220.6392,220.1728,220.6151,68059.0
2017-03-20 11:00:00,274.34,274.51,273.89,274.03,50155.0,220.6151,220.7518,220.2532,220.3658,50155.0
2017-03-20 11:30:00,274.02,274.57,273.84,273.95,46860.0,220.3578,220.8001,220.213,220.3015,46860.0
2017-03-20 12:00:00,274.0,274.29,273.7,273.99,54472.0,220.3417,220.5749,220.1004,220.3337,54472.0
2017-03-20 12:30:00,273.95,274.05,273.68,273.86,26228.0,220.3015,220.3819,220.0844,220.2291,26228.0
2017-03-20 13:00:00,273.92,273.92,273.19,273.29,49212.0,220.2774,220.2774,219.6903,219.7707,49212.0
2017-03-20 13:30:00,273.29,273.49,272.58,272.79,43436.0,219.7707,219.9316,219.1998,219.3687,43436.0
2017-03-20 14:00:00,272.69,272.83,272.45,272.73,40576.0,219.2882,219.4008,219.0952,219.3204,40576.0
2017-03-20 14:30:00,272.73,272.8,271.62,272.21,79016.0,219.3204,219.3767,218.4278,218.9022,79016.0
2017-03-20 15:00:00,272.22,272.29,271.76,272.18,61215.0,218.9103,218.9666,218.5404,218.8781,61215.0
2017-03-20 15:30:00,272.16,272.48,271.9,272.07,146289.0,218.862,219.1194,218.6529,218.7897,146289.0
2017-03-21 09:30:00,272.35,273.02,271.4,271.4,54408.0,219.0148,219.5536,218.2509,218.2509,54408.0
2017-03-21 10:00:00,271.52,271.63,270.63,270.79,89861.0,218.3474,218.4358,217.6317,217.7603,89861.0
2017-03-21 10:30:00,270.7,271.52,270.15,270.22,106028.0,217.6879,218.3474,217.2457,217.3019,106028.0
2017-03-21 11:00:00,270.24,271.17,270.0,270.29,136053.0,217.318,218.0659,217.125,217.3582,136053.0
2017-03-21 11:30:00,270.41,270.48,269.76,270.17,62255.0,217.4547,217.511,216.932,217.2617,62255.0
2017-03-21 12:00:00,270.21,270.82,270.0,270.46,55692.0,217.2939,217.7844,217.125,217.4949,55692.0
2017-03-21 12:30:00,270.52,270.7,269.65,270.37,95480.0,217.5432,217.6879,216.8436,217.4226,95480.0
2017-03-21 13:00:00,270.35,270.46,269.38,269.52,72164.0,217.4065,217.4949,216.6264,216.739,72164.0
2017-03-21 13:30:00,269.6,269.74,268.36,268.52,56194.0,216.8034,216.9159,215.8062,215.9349,56194.0
2017-03-21 14:00:00,268.51,269.17,268.45,269.04,44700.0,215.9268,216.4576,215.8786,216.353,44700.0
2017-03-21 14:30:00,269.04,269.37,268.61,269.11,43268.0,216.353,216.6184,216.0072,216.4093,43268.0
2017-03-21 15:00:00,269.08,269.25,268.87,268.94,59127.0,216.3852,216.5219,216.2163,216.2726,59127.0
2017-03-21 15:30:00,268.96,269.22,268.67,269.0,119055.0,216.2887,216.4978,216.0555,216.3209,119055.0
2017-03-22 09:30:00,268.83,269.65,268.03,268.06,78327.0,216.1842,216.8436,215.5408,215.5649,78327.0
2017-03-22 10:00:00,268.06,268.56,267.91,268.44,69486.0,215.5649,215.967,215.4443,215.8705,69486.0
2017-03-22 10:30:00,268.33,268.73,268.11,268.41,71183.0,215.7821,216.1037,215.6052,215.8464,71183.0
2017-03-22 11:00:00,268.52,269.31,268.18,269.13,60275.0,215.9349,216.5702,215.6614,216.4254,60275.0
2017-03-22 11:30:00,269.08,269.39,268.83,269.31,33313.0,216.3852,216.6345,216.1842,216.5702,33313.0
2017-03-22 12:00:00,269.3,269.68,269.11,269.64,40600.0,216.5621,216.8677,216.4093,216.8355,40600.0
2017-03-22 12:30:00,269.66,269.8,269.34,269.74,31736.0,216.8516,216.9642,216.5943,216.9159,31736.0
2017-03-22 13:00:00,269.68,270.22,269.34,269.78,53184.0,216.8677,217.3019,216.5943,216.9481,53184.0
2017-03-22 13:30:00,269.92,270.28,269.22,269.22,44859.0,217.0607,217.3502,216.4978,216.4978,44859.0
2017-03-22 14:00:00,269.25,269.65,269.03,269.12,44974.0,216.5219,216.8436,216.345,216.4174,44974.0
2017-03-22 14:30:00,269.12,270.07,269.11,269.9,41743.0,216.4174,217.1813,216.4093,217.0446,41743.0
2017-03-22 15:00:00,269.97,270.12,269.38,269.56,39651.0,217.1009,217.2215,216.6264,216.7712,39651.0
2017-03-22 15:30:00,269.5,269.7,269.15,269.38,123188.0,216.7229,216.8838,216.4415,216.6264,123188.0
2017-03-23 09:30:00,269.42,270.0,268.98,269.49,55622.0,216.6586,217.125,216.3048,216.7149,55622.0
2017-03-23 10:00:00,269.49,270.52,269.4,270.09,42024.0,216.7149,217.5432,216.6425,217.1974,42024.0
2017-03-23 10:30:00,270.17,270.97,269.87,270.88,45144.0,217.2617,217.9051,217.0205,217.8327,45144.0
2017-03-23 11:00:00,270.86,271.47,270.75,270.96,57451.0,217.8166,218.3072,217.7282,217.897,57451.0
2017-03-23 11:30:00,270.96,271.21,270.79,271.04,19953.0,217.897,218.0981,217.7603,217.9614,19953.0
2017-03-23 12:00:00,270.98,271.47,270.98,271.3,28540.0,217.9131,218.3072,217.9131,218.1704,28540.0
2017-03-23 12:30:00,271.3,271.35,270.8,271.09,18503.0,218.1704,218.2107,217.7684,218.0016,18503.0
2017-03-23 13:00:00,271.02,271.02,270.18,270.5,43143.0,217.9453,217.9453,217.2698,217.5271,43143.0
2017-03-23 13:30:00,270.37,270.58,270.2,270.4,39199.0,217.4226,217.5914,217.2859,217.4467,39199.0
2017-03-23 14:00:00,270.38,270.67,270.28,270.4,37086.0,217.4306,217.6638,217.3502,217.4467,37086.0
2017-03-23 14:30:00,270.39,270.55,270.09,270.44,51955.0,217.4387,217.5673,217.1974,217.4789,51955.0
2017-03-23 15:00:00,270.43,270.48,269.64,269.64,43166.0,217.4708,217.511,216.8355,216.8355,43166.0
2017-03-23 15:30:00,269.62,269.77,269.1,269.5,73146.0,216.8194,216.9401,216.4013,216.7229,73146.0
2017-03-24 09:30:00,269.83,269.98,268.5,269.66,47801.0,216.9883,217.1089,215.9188,216.8516,47801.0
2017-03-24 10:00:00,269.65,269.65,269.21,269.55,51093.0,216.8436,216.8436,216.4897,216.7632,51093.0
2017-03-24 10:30:00,269.56,269.63,269.25,269.32,57192.0,216.7712,216.8275,216.5219,216.5782,57192.0
2017-03-24 11:00:00,269.41,269.58,268.62,268.79,38881.0,216.6506,216.7873,216.0153,216.152,38881.0
2017-03-24 11:30:00,268.71,268.98,268.53,268.98,26773.0,216.0877,216.3048,215.9429,216.3048,26773.0
2017-03-24 12:00:00,268.83,268.99,268.27,268.79,25596.0,216.1842,216.3128,215.7338,216.152,25596.0
2017-03-24 12:30:00,268.79,268.99,268.49,268.79,26338.0,216.152,216.3128,215.9107,216.152,26338.0
2017-03-24 13:00:00,268.92,268.92,268.33,268.56,28466.0,216.2565,216.2565,215.7821,215.967,28466.0
2017-03-24 13:30:00,268.56,268.6,268.11,268.18,21306.0,215.967,215.9992,215.6052,215.6614,21306.0
2017-03-24 14:00:00,268.17,268.36,267.98,268.12,26822.0,215.6534,215.8062,215.5006,215.6132,26822.0
2017-03-24 14:30:00,268.11,268.11,267.1,267.18,29231.0,215.6052,215.6052,214.7929,214.8573,29231.0
2017-03-24 15:00:00,267.19,267.24,266.72,267.05,44069.0,214.8653,214.9055,214.4874,214.7527,44069.0
2017-03-24 15:30:00,267.0,267.79,266.81,267.55,112571.0,214.7125,215.3478,214.5597,215.1548,112571.0
2017-03-27 09:30:00,265.65,265.9,264.04,265.52,106640.0,213.6269,213.8279,212.3322,213.5224,106640.0
2017-03-27 10:00:00,265.6,265.69,265.08,265.52,62245.0,213.5867,213.6591,213.1685,213.5224,62245.0
2017-03-27 10:30:00,265.52,266.0,265.37,265.48,59363.0,213.5224,213.9084,213.4017,213.4902,59363.0
2017-03-27 11:00:00,265.54,266.88,265.46,266.71,49717.0,213.5384,214.616,213.4741,214.4793,49717.0
2017-03-27 11:30:00,266.79,267.18,266.75,266.86,40242.0,214.5437,214.8573,214.5115,214.5999,40242.0
2017-03-27 12:00:00,266.9,267.36,266.83,267.06,33194.0,214.6321,215.002,214.5758,214.7608,33194.0
2017-03-27 12:30:00,267.07,267.28,266.97,267.27,26810.0,214.7688,214.9377,214.6884,214.9297,26810.0
2017-03-27 13:00:00,267.27,267.64,267.17,267.3,30603.0,214.9297,215.2272,214.8492,214.9538,30603.0
2017-03-27 13:30:00,267.27,267.31,267.03,267.22,25535.0,214.9297,214.9618,214.7367,214.8894,25535.0
2017-03-27 14:00:00,267.13,267.36,266.91,267.1,31342.0,214.8171,215.002,214.6402,214.7929,31342.0
2017-03-27 14:30:00,267.15,267.68,267.08,267.65,28445.0,214.8332,215.2594,214.7769,215.2352,28445.0
2017-03-27 15:00:00,267.63,267.88,267.44,267.51,42836.0,215.2192,215.4202,215.0664,215.1227,42836.0
2017-03-27 15:30:00,267.47,267.73,267.04,267.21,150050.0,215.0905,215.2996,214.7447,214.8814,150050.0
2017-03-28 09:30:00,266.63,266.74,266.02,266.49,45742.0,214.415,214.5034,213.9244,214.3024,45742.0
2017-03-28 10:00:00,266.57,267.75,266.57,267.49,49270.0,214.3667,215.3157,214.3667,215.1066,49270.0
2017-03-28 10:30:00,267.43,267.6,266.98,267.5,41611.0,215.0583,215.195,214.6964,215.1146,41611.0
2017-03-28 11:00:00,267.63,268.6,267.62,268.28,34678.0,215.2192,215.9992,215.2111,215.7419,34678.0
2017-03-28 11:30:00,268.29,269.13,268.08,269.05,46872.0,215.7499,216.4254,215.581,216.3611,46872.0
2017-03-28 12:00:00,269.04,269.43,269.04,269.21,41900.0,216.353,216.6667,216.353,216.4897,41900.0
2017-03-28 12:30:00,269.24,269.61,269.03,269.57,34615.0,216.5139,216.8114,216.345,216.7792,34615.0
2017-03-28 13:00:00,269.53,270.13,269.53,269.84,33964.0,216.7471,217.2296,216.7471,216.9964,33964.0
2017-03-28 13:30:00,269.84,270.51,269.7,270.51,24338.0,216.9964,217.5352,216.8838,217.5352,24338.0
2017-03-28 14:00:00,270.49,270.79,270.3,270.62,37924.0,217.5191,217.7603,217.3663,217.6236,37924.0
2017-03-28 14:30:00,270.55,270.55,270.12,270.14,40942.0,217.5673,217.5673,217.2215,217.2376,40942.0
2017-03-28 15:00:00,270.06,270.31,269.6,270.0,54586.0,217.1733,217.3743,216.8034,217.125,54586.0
2017-03-28 15:30:00,270.0,270.04,269.09,269.15,183313.0,217.125,217.1572,216.3932,216.4415,183313.0
2017-03-29 09:30:00,268.92,268.92,267.26,267.55,52912.0,216.2565,216.2565,214.9216,215.1548,52912.0
2017-03-29 10:00:00,267.56,268.3,267.51,268.27,27069.0,215.1629,215.7579,215.1227,215.7338,27069.0
2017-03-29 10:30:00,268.22,268.6,267.78,267.78,28433.0,215.6936,215.9992,215.3398,215.3398,28433.0
2017-03-29 11:00:00,267.74,267.83,267.43,267.63,26789.0,215.3076,215.38,215.0583,215.2192,26789.0
2017-03-29 11:30:00,267.69,267.97,267.45,267.96,25475.0,215.2674,215.4926,215.0744,215.4845,25475.0
2017-03-29 12:00:00,267.96,268.04,267.81,267.84,50220.0,215.4845,215.5489,215.3639,215.388,50220.0
2017-03-29 12:30:00,267.87,267.94,267.58,267.76,15251.0,215.4122,215.4684,215.1789,215.3237,15251.0
2017-03-29 13:00:00,267.81,267.94,267.65,267.78,18618.0,215.3639,215.4684,215.2352,215.3398,18618.0
2017-03-29 13:30:00,267.81,267.95,267.61,267.73,21104.0,215.3639,215.4765,215.2031,215.2996,21104.0
2017-03-29 14:00:00,267.69,267.92,267.59,267.88,19233.0,215.2674,215.4524,215.187,215.4202,19233.0
2017-03-29 14:30:00,267.85,268.11,267.68,268.05,112559.0,215.3961,215.6052,215.2594,215.5569,112559.0
2017-03-29 15:00:00,268.0,268.68,267.99,268.64,49126.0,215.5167,216.0635,215.5087,216.0314,49126.0
2017-03-29 15:30:00,268.61,268.61,268.08,268.2,135592.0,216.0072,216.0072,215.581,215.6775,135592.0
2017-03-30 09:30:00,268.56,269.33,268.21,268.9,47360.0,215.967,216.5862,215.6856,216.2404,47360.0
2017-03-30 10:00:00,268.91,269.79,268.91,269.63,31433.0,216.2485,216.9562,216.2485,216.8275,31433.0
2017-03-30 10:30:00,269.47,270.19,269.4,270.0,25212.0,216.6988,217.2778,216.6425,217.125,25212.0
2017-03-30 11:00:00,270.02,270.23,269.73,269.84,29287.0,217.1411,217.31,216.9079,216.9964,29287.0
2017-03-30 11:30:00,269.82,269.99,269.5,269.5,17614.0,216.9803,217.117,216.7229,216.7229,17614.0
2017-03-30 12:00:00,269.43,269.83,269.43,269.57,17575.0,216.6667,216.9883,216.6667,216.7792,17575.0
2017-03-30 12:30:00,269.55,269.74,269.2,269.43,10873.0,216.7632,216.9159,216.4817,216.6667,10873.0
2017-03-30 13:00:00,269.45,269.78,269.36,269.57,17977.0,216.6827,216.9481,216.6104,216.7792,17977.0
2017-03-30 13:30:00,269.57,269.92,269.51,269.9,14793.0,216.7792,217.0607,216.731,217.0446,14793.0
2017-03-30 14:00:00,269.95,270.23,269.85,270.11,22557.0,217.0848,217.31,217.0044,217.2135,22557.0
2017-03-30 14:30:00,270.14,270.36,269.95,270.28,34247.0,217.2376,217.4145,217.0848,217.3502,34247.0
2017-03-30 15:00:00,270.26,270.79,270.26,270.7,30519.0,217.3341,217.7603,217.3341,217.6879,30519.0
2017-03-30 15:30:00,270.7,270.93,270.49,270.57,70817.0,217.6879,217.8729,217.5191,217.5834,70817.0
2017-03-31 09:30:00,270.47,270.47,269.27,269.71,89253.0,217.503,217.503,216.538,216.8918,89253.0
2017-03-31 10:00:00,269.66,269.75,268.7,268.7,44630.0,216.8516,216.924,216.0796,216.0796,44630.0
2017-03-31 10:30:00,268.7,268.94,268.6,268.6,46434.0,216.0796,216.2726,215.9992,215.9992,46434.0
2017-03-31 11:00:00,268.64,268.73,268.17,268.25,45352.0,216.0314,216.1037,215.6534,215.7177,45352.0
2017-03-31 11:30:00,268.2,268.51,267.9,267.96,55219.0,215.6775,215.9268,215.4363,215.4845,55219.0
2017-03-31 12:00:00,267.93,268.4,267.91,268.29,40355.0,215.4604,215.8384,215.4443,215.7499,40355.0
2017-03-31 12:30:00,268.27,268.34,268.03,268.07,29817.0,215.7338,215.7901,215.5408,215.573,29817.0
2017-03-31 13:00:00,268.08,268.35,267.94,268.2,42584.0,215.581,215.7982,215.4684,215.6775,42584.0
2017-03-31 13:30:00,268.26,268.29,267.94,268.05,26304.0,215.7258,215.7499,215.4684,215.5569,26304.0
2017-03-31 14:00:00,267.98,267.98,267.65,267.93,30481.0,215.5006,215.5006,215.2352,215.4604,30481.0
2017-03-31 14:30:00,267.91,268.05,267.73,268.0,59683.0,215.4443,215.5569,215.2996,215.5167,59683.0
2017-03-31 15:00:00,268.0,268.26,267.69,267.73,92837.0,215.5167,215.7258,215.2674,215.2996,92837.0
2017-03-31 15:30:00,267.73,267.92,267.61,267.68,212507.0,215.2996,215.4524,215.2031,215.2594,212507.0
2017-04-03 09:30:00,267.6,268.66,267.6,268.55,76572.0,215.195,216.0474,215.195,215.959,76572.0
2017-04-03 10:00:00,268.65,268.82,268.24,268.37,52569.0,216.0394,216.1761,215.7097,215.8142,52569.0
2017-04-03 10:30:00,268.31,268.89,267.77,267.79,40364.0,215.766,216.2324,215.3317,215.3478,40364.0
2017-04-03 11:00:00,267.78,268.53,267.5,268.44,57691.0,215.3398,215.9429,215.1146,215.8705,57691.0
2017-04-03 11:30:00,268.43,268.65,267.6,267.67,29424.0,215.8625,216.0394,215.195,215.2513,29424.0
2017-04-03 12:00:00,267.67,268.6,267.35,268.6,31451.0,215.2513,215.9992,214.994,215.9992,31451.0
2017-04-03 12:30:00,268.64,268.64,268.17,268.49,26230.0,216.0314,216.0314,215.6534,215.9107,26230.0
2017-04-03 13:00:00,268.48,268.69,268.12,268.23,17248.0,215.9027,216.0716,215.6132,215.7017,17248.0
2017-04-03 13:30:00,268.19,268.33,267.88,268.24,18183.0,215.6695,215.7821,215.4202,215.7097,18183.0
2017-04-03 14:00:00,268.25,268.33,267.96,268.19,21498.0,215.7177,215.7821,215.4845,215.6695,21498.0
2017-04-03 14:30:00,268.28,268.76,268.14,268.6,21615.0,215.7419,216.1279,215.6293,215.9992,21615.0
2017-04-03 15:00:00,268.66,269.3,268.64,268.83,54622.0,216.0474,216.5621,216.0314,216.1842,54622.0
2017-04-03 15:30:00,268.78,268.85,268.56,268.68,67468.0,216.1439,216.2002,215.967,216.0635,67468.0
2017-04-04 09:30:00,268.54,269.49,268.25,269.4,43234.0,215.9509,216.7149,215.7177,216.6425,43234.0
2017-04-04 10:00:00,269.3,269.3,268.6,269.11,34237.0,216.5621,216.5621,215.9992,216.4093,34237.0
2017-04-04 10:30:00,269.01,269.34,268.34,268.66,26573.0,216.3289,216.5943,215.7901,216.0474,26573.0
2017-04-04 11:00:00,268.63,269.01,268.5,268.94,16277.0,216.0233,216.3289,215.9188,216.2726,16277.0
2017-04-04 11:30:00,268.95,269.34,268.86,269.34,14389.0,216.2807,216.5943,216.2083,216.5943,14389.0
2017-04-04 12:00:00,269.22,269.25,269.01,269.22,14819.0,216.4978,216.5219,216.3289,216.4978,14819.0
2017-04-04 12:30:00,269.21,269.22,268.74,268.74,8433.0,216.4897,216.4978,216.1118,216.1118,8433.0
2017-04-04 13:00:00,268.81,269.09,268.72,268.93,13169.0,216.1681,216.3932,216.0957,216.2646,13169.0
2017-04-04 13:30:00,268.98,269.17,268.98,269.06,12931.0,216.3048,216.4576,216.3048,216.3691,12931.0
2017-04-04 14:00:00,269.07,269.89,269.06,269.89,45370.0,216.3772,217.0366,216.3691,217.0366,45370.0
2017-04-04 14:30:00,269.92,270.05,269.65,269.65,35606.0,217.0607,217.1652,216.8436,216.8436,35606.0
2017-04-04 15:00:00,269.71,269.88,269.37,269.51,36453.0,216.8918,217.0285,216.6184,216.731,36453.0
2017-04-04 15:30:00,269.5,269.77,269.37,269.59,64877.0,216.7229,216.9401,216.6184,216.7953,64877.0
2017-04-05 09:30:00,269.84,270.47,269.75,270.38,66818.0,216.9964,217.503,216.924,217.4306,66818.0
2017-04-05 10:00:00,270.32,270.89,270.19,270.51,54324.0,217.3824,217.8407,217.2778,217.5352,54324.0
2017-04-05 10:30:00,270.6,270.95,270.5,270.59,27054.0,217.6075,217.889,217.5271,217.5995,27054.0
2017-04-05 11:00:00,270.63,270.68,269.69,269.76,51225.0,217.6317,217.6719,216.8757,216.932,51225.0
2017-04-05 11:30:00,269.76,270.06,269.64,269.81,36769.0,216.932,217.1733,216.8355,216.9722,36769.0
2017-04-05 12:00:00,269.79,269.8,269.05,269.17,33434.0,216.9562,216.9642,216.3611,216.4576,33434.0
2017-04-05 12:30:00,269.17,269.83,269.17,269.57,27169.0,216.4576,216.9883,216.4576,216.7792,27169.0
2017-04-05 13:00:00,269.57,269.76,269.42,269.42,16661.0,216.7792,216.932,216.6586,216.6586,16661.0
2017-04-05 13:30:00,269.44,269.68,269.17,269.22,25625.0,216.6747,216.8677,216.4576,216.4978,25625.0
2017-04-05 14:00:00,269.19,269.19,268.55,268.7,33777.0,216.4737,216.4737,215.959,216.0796,33777.0
2017-04-05 14:30:00,268.71,268.79,267.79,267.94,41342.0,216.0877,216.152,215.3478,215.4684,41342.0
2017-04-05 15:00:00,267.94,268.23,267.09,267.31,75319.0,215.4684,215.7017,214.7849,214.9618,75319.0
2017-04-05 15:30:00,267.31,267.55,266.81,267.03,135589.0,214.9618,215.1548,214.5597,214.7367,135589.0
2017-04-06 09:30:00,266.87,267.79,266.32,267.12,57763.0,214.608,215.3478,214.1657,214.809,57763.0
2017-04-06 10:00:00,267.19,267.48,266.73,267.18,38472.0,214.8653,215.0985,214.4954,214.8573,38472.0
2017-04-06 10:30:00,267.3,267.34,266.83,266.99,36983.0,214.9538,214.9859,214.5758,214.7045,36983.0
2017-04-06 11:00:00,267.02,267.03,266.73,267.0,31592.0,214.7286,214.7367,214.4954,214.7125,31592.0
2017-04-06 11:30:00,266.98,267.02,266.81,266.96,28884.0,214.6964,214.7286,214.5597,214.6804,28884.0
2017-04-06 12:00:00,266.89,267.22,266.77,267.16,17244.0,214.6241,214.8894,214.5276,214.8412,17244.0
2017-04-06 12:30:00,267.23,267.33,267.15,267.31,19883.0,214.8975,214.9779,214.8332,214.9618,19883.0
2017-04-06 13:00:00,267.36,267.76,267.28,267.64,20678.0,215.002,215.3237,214.9377,215.2272,20678.0
2017-04-06 13:30:00,267.65,267.66,267.16,267.25,24158.0,215.2352,215.2433,214.8412,214.9136,24158.0
2017-04-06 14:00:00,267.26,267.39,267.16,267.23,17527.0,214.9216,215.0262,214.8412,214.8975,17527.0
2017-04-06 14:30:00,267.19,267.32,266.75,266.76,27881.0,214.8653,214.9699,214.5115,214.5195,27881.0
2017-04-06 15:00:00,266.86,267.23,266.85,267.01,35370.0,214.5999,214.8975,214.5919,214.7206,35370.0
2017-04-06 15:30:00,266.95,267.3,266.69,267.13,116947.0,214.6723,214.9538,214.4632,214.8171,116947.0
2017-04-07 09:30:00,272.34,272.34,268.18,268.4,148059.0,219.0068,219.0068,215.6614,215.8384,148059.0
2017-04-07 10:00:00,268.36,269.99,268.35,269.81,77981.0,215.8062,217.117,215.7982,216.9722,77981.0
2017-04-07 10:30:00,269.85,269.95,269.42,269.7,39862.0,217.0044,217.0848,216.6586,216.8838,39862.0
2017-04-07 11:00:00,269.78,269.87,269.24,269.63,34785.0,216.9481,217.0205,216.5139,216.8275,34785.0
2017-04-07 11:30:00,269.74,270.75,269.58,270.65,59812.0,216.9159,217.7282,216.7873,217.6477,59812.0
2017-04-07 12:00:00,270.64,271.06,270.53,270.89,32611.0,217.6397,217.9774,217.5512,217.8407,32611.0
2017-04-07 12:30:00,270.88,271.34,270.62,271.2,33598.0,217.8327,218.2026,217.6236,218.09,33598.0
2017-04-07 13:00:00,271.19,271.37,270.89,271.32,33906.0,218.082,218.2267,217.8407,218.1865,33906.0
2017-04-07 13:30:00,271.4,271.59,271.04,271.05,34678.0,218.2509,218.4037,217.9614,217.9694,34678.0
2017-04-07 14:00:00,271.12,271.47,271.02,271.07,32496.0,218.0257,218.3072,217.9453,217.9855,32496.0
2017-04-07 14:30:00,271.01,271.25,270.75,270.84,37492.0,217.9372,218.1302,217.7282,217.8005,37492.0
2017-04-07 15:00:00,270.83,270.97,270.38,270.52,38075.0,217.7925,217.9051,217.4306,217.5432,38075.0
2017-04-07 15:30:00,270.56,270.6,270.14,270.24,108855.0,217.5754,217.6075,217.2376,217.318,108855.0
2017-04-10 09:30:00,270.19,271.36,269.57,269.92,55987.0,217.2778,218.2187,216.7792,217.0607,55987.0
2017-04-10 10:00:00,270.04,270.08,269.79,269.91,32613.0,217.1572,217.1894,216.9562,217.0527,32613.0
2017-04-10 10:30:00,270.05,270.73,270.0,270.12,28757.0,217.1652,217.7121,217.125,217.2215,28757.0
2017-04-10 11:00:00,270.19,270.38,269.79,269.79,22542.0,217.2778,217.4306,216.9562,216.9562,22542.0
2017-04-10 11:30:00,269.79,269.82,269.08,269.26,33781.0,216.9562,216.9803,216.3852,216.5299,33781.0
2017-04-10 12:00:00,269.2,269.32,268.83,268.93,20686.0,216.4817,216.5782,216.1842,216.2646,20686.0
2017-04-10 12:30:00,268.98,269.64,268.85,269.63,16154.0,216.3048,216.8355,216.2002,216.8275,16154.0
2017-04-10 13:00:00,269.65,269.7,269.4,269.43,16722.0,216.8436,216.8838,216.6425,216.6667,16722.0
2017-04-10 13:30:00,269.45,269.87,269.41,269.72,17456.0,216.6827,217.0205,216.6506,216.8999,17456.0
2017-04-10 14:00:00,269.67,269.82,269.2,269.41,20285.0,216.8597,216.9803,216.4817,216.6506,20285.0
2017-04-10 14:30:00,269.41,269.85,269.38,269.7,14071.0,216.6506,217.0044,216.6264,216.8838,14071.0
2017-04-10 15:00:00,269.67,270.13,269.54,269.54,28898.0,216.8597,217.2296,216.7551,216.7551,28898.0
2017-04-10 15:30:00,269.52,269.7,269.0,269.03,79140.0,216.739,216.8838,216.3209,216.345,79140.0
2017-04-11 09:30:00,269.0,269.39,268.25,268.51,88482.0,216.3209,216.6345,215.7177,215.9268,88482.0
2017-04-11 10:00:00,268.56,269.55,268.18,269.48,33814.0,215.967,216.7632,215.6614,216.7069,33814.0
2017-04-11 10:30:00,269.47,269.47,268.44,268.73,37248.0,216.6988,216.6988,215.8705,216.1037,37248.0
2017-04-11 11:00:00,268.66,269.7,268.63,268.79,63485.0,216.0474,216.8838,216.0233,216.152,63485.0
2017-04-11 11:30:00,268.71,268.98,268.5,268.84,32097.0,216.0877,216.3048,215.9188,216.1922,32097.0
2017-04-11 12:00:00,268.9,269.59,268.81,269.58,19669.0,216.2404,216.7953,216.1681,216.7873,19669.0
2017-04-11 12:30:00,269.66,269.78,269.38,269.77,15932.0,216.8516,216.9481,216.6264,216.9401,15932.0
2017-04-11 13:00:00,269.79,270.27,269.73,270.21,20757.0,216.9562,217.3422,216.9079,217.2939,20757.0
2017-04-11 13:30:00,270.17,270.46,269.86,270.0,22219.0,217.2617,217.4949,217.0124,217.125,22219.0
2017-04-11 14:00:00,270.11,270.26,269.52,269.67,41394.0,217.2135,217.3341,216.739,216.8597,41394.0
2017-04-11 14:30:00,269.7,270.52,269.63,270.24,32044.0,216.8838,217.5432,216.8275,217.318,32044.0
2017-04-11 15:00:00,270.24,270.39,269.59,269.83,27991.0,217.318,217.4387,216.7953,216.9883,27991.0
2017-04-11 15:30:00,269.88,270.32,269.75,270.3,69024.0,217.0285,217.3824,216.924,217.3663,69024.0
2017-04-12 09:30:00,269.89,270.48,268.72,268.96,77362.0,217.0366,217.511,216.0957,216.2887,77362.0
2017-04-12 10:00:00,268.99,269.38,268.8,269.2,46914.0,216.3128,216.6264,216.16,216.4817,46914.0
2017-04-12 10:30:00,269.21,269.53,268.51,268.69,40426.0,216.4897,216.7471,215.9268,216.0716,40426.0
2017-04-12 11:00:00,268.71,269.09,268.64,268.95,29424.0,216.0877,216.3932,216.0314,216.2807,29424.0
2017-04-12 11:30:00,268.88,268.97,268.36,268.72,23594.0,216.2244,216.2967,215.8062,216.0957,23594.0
2017-04-12 12:00:00,268.69,268.73,268.06,268.09,53191.0,216.0716,216.1037,215.5649,215.5891,53191.0
2017-04-12 12:30:00,268.16,269.02,268.14,268.79,38972.0,215.6454,216.3369,215.6293,216.152,38972.0
2017-04-12 13:00:00,268.76,269.12,268.65,268.65,19289.0,216.1279,216.4174,216.0394,216.0394,19289.0
2017-04-12 13:30:00,268.61,269.1,268.6,268.92,20340.0,216.0072,216.4013,215.9992,216.2565,20340.0
2017-04-12 14:00:00,268.99,269.0,268.54,268.63,22834.0,216.3128,216.3209,215.9509,216.0233,22834.0
2017-04-12 14:30:00,268.67,268.79,268.23,268.56,29057.0,216.0555,216.152,215.7017,215.967,29057.0
2017-04-12 15:00:00,268.54,268.66,268.04,268.3,32276.0,215.9509,216.0474,215.5489,215.7579,32276.0
2017-04-12 15:30:00,268.33,268.59,268.27,268.48,76833.0,215.7821,215.9912,215.7338,215.9027,76833.0
2017-04-13 09:30:00,268.14,269.48,268.14,269.36,34343.0,215.6293,216.7069,215.6293,216.6104,34343.0
2017-04-13 10:00:00,269.36,269.79,268.78,269.43,37805.0,216.6104,216.9562,216.1439,216.6667,37805.0
2017-04-13 10:30:00,269.37,269.75,269.26,269.35,32262.0,216.6184,216.924,216.5299,216.6023,32262.0
2017-04-13 11:00:00,269.39,270.25,269.39,270.17,33780.0,216.6345,217.3261,216.6345,217.2617,33780.0
2017-04-13 11:30:00,270.2,270.28,269.89,269.93,39844.0,217.2859,217.3502,217.0366,217.0687,39844.0
2017-04-13 12:00:00,269.88,269.88,269.28,269.46,20514.0,217.0285,217.0285,216.546,216.6908,20514.0
2017-04-13 12:30:00,269.42,269.63,269.05,269.27,26103.0,216.6586,216.8275,216.3611,216.538,26103.0
2017-04-13 13:00:00,269.22,269.22,268.72,268.92,19103.0,216.4978,216.4978,216.0957,216.2565,19103.0
2017-04-13 13:30:00,268.92,269.0,268.49,268.66,29329.0,216.2565,216.3209,215.9107,216.0474,29329.0
2017-04-13 14:00:00,268.64,269.14,268.64,269.03,29738.0,216.0314,216.4334,216.0314,216.345,29738.0
2017-04-13 14:30:00,269.08,269.15,268.71,268.73,36415.0,216.3852,216.4415,216.0877,216.1037,36415.0
2017-04-13 15:00:00,268.79,268.97,268.26,268.43,47758.0,216.152,216.2967,215.7258,215.8625,47758.0
2017-04-13 15:30:00,268.42,268.66,268.0,268.06,100364.0,215.8544,216.0474,215.5167,215.5649,100364.0
2017-04-17 09:30:00,268.13,269.0,267.91,268.39,58553.0,215.6212,216.3209,215.4443,215.8303,58553.0
2017-04-17 10:00:00,268.53,269.85,268.5,269.65,51313.0,215.9429,217.0044,215.9188,216.8436,51313.0
2017-04-17 10:30:00,269.7,269.78,269.44,269.68,25121.0,216.8838,216.9481,216.6747,216.8677,25121.0
2017-04-17 11:00:00,269.75,269.89,269.34,269.36,30247.0,216.924,217.0366,216.5943,216.6104,30247.0
2017-04-17 11:30:00,269.42,269.71,269.0,269.33,66771.0,216.6586,216.8918,216.3209,216.5862,66771.0
2017-04-17 12:00:00,269.33,269.44,269.05,269.22,28436.0,216.5862,216.6747,216.3611,216.4978,28436.0
2017-04-17 12:30:00,269.22,269.37,268.92,268.92,35881.0,216.4978,216.6184,216.2565,216.2565,35881.0
2017-04-17 13:00:00,268.92,269.1,268.87,269.1,27693.0,216.2565,216.4013,216.2163,216.4013,27693.0
2017-04-17 13:30:00,269.12,269.24,269.0,269.09,21034.0,216.4174,216.5139,216.3209,216.3932,21034.0
2017-04-17 14:00:00,269.14,269.2,268.95,269.09,23905.0,216.4334,216.4817,216.2807,216.3932,23905.0
2017-04-17 14:30:00,269.13,269.31,269.05,269.13,32059.0,216.4254,216.5702,216.3611,216.4254,32059.0
2017-04-17 15:00:00,269.15,269.66,269.11,269.59,34839.0,216.4415,216.8516,216.4093,216.7953,34839.0
2017-04-17 15:30:00,269.57,269.9,269.43,269.83,99809.0,216.7792,217.0446,216.6667,216.9883,99809.0
2017-04-18 09:30:00,269.88,270.7,269.5,270.13,102478.0,217.0285,217.6879,216.7229,217.2296,102478.0
2017-04-18 10:00:00,270.13,270.22,269.59,269.6,111682.0,217.2296,217.3019,216.7953,216.8034,111682.0
2017-04-18 10:30:00,269.69,269.93,269.55,269.66,23939.0,216.8757,217.0687,216.7632,216.8516,23939.0
2017-04-18 11:00:00,269.66,269.77,269.5,269.64,22339.0,216.8516,216.9401,216.7229,216.8355,22339.0
2017-04-18 11:30:00,269.72,269.73,268.64,268.64,28966.0,216.8999,216.9079,216.0314,216.0314,28966.0
2017-04-18 12:00:00,268.59,268.64,268.22,268.58,25770.0,215.9912,216.0314,215.6936,215.9831,25770.0
2017-04-18 12:30:00,268.53,268.87,268.52,268.82,16055.0,215.9429,216.2163,215.9349,216.1761,16055.0
2017-04-18 13:00:00,268.71,268.79,268.49,268.6,15471.0,216.0877,216.152,215.9107,215.9992,15471.0
2017-04-18 13:30:00,268.66,268.79,268.62,268.68,14127.0,216.0474,216.152,216.0153,216.0635,14127.0
2017-04-18 14:00:00,268.68,268.95,268.6,268.79,25411.0,216.0635,216.2807,215.9992,216.152,25411.0
2017-04-18 14:30:00,268.89,268.89,268.35,268.61,29356.0,216.2324,216.2324,215.7982,216.0072,29356.0
2017-04-18 15:00:00,268.67,269.1,268.54,269.05,30394.0,216.0555,216.4013,215.9509,216.3611,30394.0
2017-04-18 15:30:00,269.05,269.27,268.78,268.78,87952.0,216.3611,216.538,216.1439,216.1439,87952.0
2017-04-19 09:30:00,269.69,269.69,268.67,269.23,75889.0,216.8757,216.8757,216.0555,216.5058,75889.0
2017-04-19 10:00:00,269.21,269.47,268.96,269.24,33423.0,216.4897,216.6988,216.2887,216.5139,33423.0
2017-04-19 10:30:00,269.26,269.37,268.93,269.33,38528.0,216.5299,216.6184,216.2646,216.5862,38528.0
2017-04-19 11:00:00,269.34,269.69,269.28,269.64,38655.0,216.5943,216.8757,216.546,216.8355,38655.0
2017-04-19 11:30:00,269.54,270.05,269.54,269.65,35779.0,216.7551,217.1652,216.7551,216.8436,35779.0
2017-04-19 12:00:00,269.65,269.8,269.36,269.52,23596.0,216.8436,216.9642,216.6104,216.739,23596.0
2017-04-19 12:30:00,269.51,269.78,269.47,269.67,12043.0,216.731,216.9481,216.6988,216.8597,12043.0
2017-04-19 13:00:00,269.66,269.81,269.46,269.8,18573.0,216.8516,216.9722,216.6908,216.9642,18573.0
2017-04-19 13:30:00,269.78,269.87,269.53,269.83,16720.0,216.9481,217.0205,216.7471,216.9883,16720.0
2017-04-19 14:00:00,269.81,269.82,269.41,269.63,23009.0,216.9722,216.9803,216.6506,216.8275,23009.0
2017-04-19 14:30:00,269.61,269.86,269.46,269.58,24176.0,216.8114,217.0124,216.6908,216.7873,24176.0
2017-04-19 15:00:00,269.59,269.99,269.46,269.78,63419.0,216.7953,217.117,216.6908,216.9481,63419.0
2017-04-19 15:30:00,269.78,269.92,269.47,269.64,140663.0,216.9481,217.0607,216.6988,216.8355,140663.0
2017-04-20 09:30:00,270.15,270.47,269.66,269.95,75780.0,217.2457,217.503,216.8516,217.0848,75780.0
2017-04-20 10:00:00,269.83,270.96,269.82,270.45,36763.0,216.9883,217.897,216.9803,217.4869,36763.0
2017-04-20 10:30:00,270.47,270.7,270.15,270.35,31061.0,217.503,217.6879,217.2457,217.4065,31061.0
2017-04-20 11:00:00,270.39,270.99,270.13,270.92,34598.0,217.4387,217.9212,217.2296,217.8649,34598.0
2017-04-20 11:30:00,270.98,271.51,270.76,271.2,36767.0,217.9131,218.3393,217.7362,218.09,36767.0
2017-04-20 12:00:00,271.19,271.86,271.16,271.77,17594.0,218.082,218.6208,218.0579,218.5484,17594.0
2017-04-20 12:30:00,271.79,272.07,271.67,271.91,20017.0,218.5645,218.7897,218.468,218.661,20017.0
2017-04-20 13:00:00,271.91,272.07,271.75,271.91,26090.0,218.661,218.7897,218.5323,218.661,26090.0
2017-04-20 13:30:00,271.94,273.2,271.89,272.82,35031.0,218.6851,219.6984,218.6449,219.3928,35031.0
2017-04-20 14:00:00,272.84,272.95,272.21,272.4,27965.0,219.4089,219.4973,218.9022,219.055,27965.0
2017-04-20 14:30:00,272.46,272.62,272.3,272.42,27572.0,219.1033,219.2319,218.9746,219.0711,27572.0
2017-04-20 15:00:00,272.41,272.6,272.13,272.36,31621.0,219.0631,219.2159,218.8379,219.0229,31621.0
2017-04-20 15:30:00,272.43,272.65,271.86,271.87,121444.0,219.0792,219.2561,218.6208,218.6288,121444.0
2017-04-21 09:30:00,272.22,274.37,272.0,274.02,140703.0,218.9103,220.6392,218.7334,220.3578,140703.0
2017-04-21 10:00:00,274.03,274.49,273.85,274.14,52084.0,220.3658,220.7357,220.2211,220.4543,52084.0
2017-04-21 10:30:00,274.13,274.35,273.47,273.62,32755.0,220.4462,220.6232,219.9155,220.0361,32755.0
2017-04-21 11:00:00,273.51,273.75,273.13,273.48,54513.0,219.9477,220.1407,219.6421,219.9235,54513.0
2017-04-21 11:30:00,273.45,273.63,273.03,273.49,60228.0,219.8994,220.0442,219.5617,219.9316,60228.0
2017-04-21 12:00:00,273.47,273.61,273.1,273.22,44753.0,219.9155,220.0281,219.6179,219.7144,44753.0
2017-04-21 12:30:00,273.22,273.31,273.15,273.26,25426.0,219.7144,219.7868,219.6582,219.7466,25426.0
2017-04-21 13:00:00,273.26,273.34,272.65,273.28,32795.0,219.7466,219.8109,219.2561,219.7627,32795.0
2017-04-21 13:30:00,273.19,273.74,273.15,273.61,29588.0,219.6903,220.1326,219.6582,220.0281,29588.0
2017-04-21 14:00:00,273.68,273.73,273.39,273.44,33662.0,220.0844,220.1246,219.8512,219.8914,33662.0
2017-04-21 14:30:00,273.44,273.49,273.14,273.25,31111.0,219.8914,219.9316,219.6501,219.7386,31111.0
2017-04-21 15:00:00,273.29,273.29,272.89,273.15,25494.0,219.7707,219.7707,219.4491,219.6582,25494.0
2017-04-21 15:30:00,273.12,273.36,272.94,273.04,86133.0,219.634,219.827,219.4893,219.5697,86133.0
2017-04-24 09:30:00,275.54,275.55,274.32,274.71,108816.0,221.5801,221.5882,220.599,220.9127,108816.0
2017-04-24 10:00:00,274.69,275.09,274.63,274.87,64341.0,220.8966,221.2182,220.8483,221.0413,64341.0
2017-04-24 10:30:00,274.82,275.16,274.69,274.81,50565.0,221.0011,221.2745,220.8966,220.9931,50565.0
2017-04-24 11:00:00,274.84,274.89,274.31,274.5,44853.0,221.0172,221.0574,220.591,220.7438,44853.0
2017-04-24 11:30:00,274.53,274.83,274.31,274.75,39211.0,220.7679,221.0092,220.591,220.9448,39211.0
2017-04-24 12:00:00,274.68,275.08,274.64,275.03,34552.0,220.8885,221.2102,220.8564,221.17,34552.0
2017-04-24 12:30:00,275.02,275.09,274.8,274.88,37505.0,221.1619,221.2182,220.985,221.0494,37505.0
2017-04-24 13:00:00,274.83,275.44,274.82,275.44,28414.0,221.0092,221.4997,221.0011,221.4997,28414.0
2017-04-24 13:30:00,275.43,275.44,275.18,275.35,33441.0,221.4917,221.4997,221.2906,221.4273,33441.0
2017-04-24 14:00:00,275.42,275.77,275.3,275.7,41655.0,221.4836,221.7651,221.3871,221.7088,41655.0
2017-04-24 14:30:00,275.71,275.79,275.52,275.64,31885.0,221.7168,221.7812,221.564,221.6605,31885.0
2017-04-24 15:00:00,275.6,276.23,275.59,275.94,77231.0,221.6284,222.135,221.6203,221.9018,77231.0
2017-04-24 15:30:00,275.95,276.64,275.94,276.19,144349.0,221.9098,222.4647,221.9018,222.1028,144349.0
2017-04-25 09:30:00,273.9,274.5,268.26,269.01,473349.0,220.2613,220.7438,215.7258,216.3289,473349.0
2017-04-25 10:00:00,269.15,270.69,268.75,269.8,206311.0,216.4415,217.6799,216.1198,216.9642,206311.0
2017-04-25 10:30:00,269.86,270.38,269.26,269.56,116427.0,217.0124,217.4306,216.5299,216.7712,116427.0
2017-04-25 11:00:00,269.54,269.69,268.75,268.76,166951.0,216.7551,216.8757,216.1198,216.1279,166951.0
2017-04-25 11:30:00,268.79,269.16,268.51,268.79,123214.0,216.152,216.4495,215.9268,216.152,123214.0
2017-04-25 12:00:00,268.75,268.97,267.67,268.6,166194.0,216.1198,216.2967,215.2513,215.9992,166194.0
2017-04-25 12:30:00,268.59,268.75,268.01,268.46,84686.0,215.9912,216.1198,215.5247,215.8866,84686.0
2017-04-25 13:00:00,268.44,269.17,268.34,268.8,87478.0,215.8705,216.4576,215.7901,216.16,87478.0
2017-04-25 13:30:00,268.84,269.13,268.54,268.59,72170.0,216.1922,216.4254,215.9509,215.9912,72170.0
2017-04-25 14:00:00,268.59,268.78,268.2,268.38,86389.0,215.9912,216.1439,215.6775,215.8223,86389.0
2017-04-25 14:30:00,268.33,268.64,267.8,268.13,107361.0,215.7821,216.0314,215.3559,215.6212,107361.0
2017-04-25 15:00:00,268.17,270.32,268.01,270.0,219232.0,215.6534,217.3824,215.5247,217.125,219232.0
2017-04-25 15:30:00,270.08,270.19,269.72,270.01,339068.0,217.1894,217.2778,216.8999,217.1331,339068.0
2017-04-26 09:30:00,270.59,271.74,269.54,271.72,190107.0,217.5995,218.5243,216.7551,218.5082,190107.0
2017-04-26 10:00:00,271.57,272.51,271.32,272.3,128741.0,218.3876,219.1435,218.1865,218.9746,128741.0
2017-04-26 10:30:00,272.35,272.35,270.54,270.71,72422.0,219.0148,219.0148,217.5593,217.696,72422.0
2017-04-26 11:00:00,270.75,271.39,270.38,271.36,84453.0,217.7282,218.2428,217.4306,218.2187,84453.0
2017-04-26 11:30:00,271.37,271.57,270.72,271.04,72830.0,218.2267,218.3876,217.704,217.9614,72830.0
2017-04-26 12:00:00,271.05,271.67,271.05,271.42,37123.0,217.9694,218.468,217.9694,218.2669,37123.0
2017-04-26 12:30:00,271.44,271.57,271.14,271.52,31968.0,218.283,218.3876,218.0418,218.3474,31968.0
2017-04-26 13:00:00,271.53,271.53,271.07,271.1,32827.0,218.3554,218.3554,217.9855,218.0096,32827.0
2017-04-26 13:30:00,271.1,271.27,270.72,270.79,41170.0,218.0096,218.1463,217.704,217.7603,41170.0
2017-04-26 14:00:00,270.85,271.21,270.42,270.49,67508.0,217.8086,218.0981,217.4628,217.5191,67508.0
2017-04-26 14:30:00,270.46,270.84,270.46,270.77,88083.0,217.4949,217.8005,217.4949,217.7442,88083.0
2017-04-26 15:00:00,270.71,270.91,270.52,270.71,61550.0,217.696,217.8568,217.5432,217.696,61550.0
2017-04-26 15:30:00,270.7,270.74,270.03,270.33,179728.0,217.6879,217.7201,217.1492,217.3904,179728.0
2017-04-27 09:30:00,270.84,271.88,270.84,271.66,74920.0,217.8005,218.6369,217.8005,218.4599,74920.0
2017-04-27 10:00:00,271.66,272.77,271.52,272.0,68414.0,218.4599,219.3526,218.3474,218.7334,68414.0
2017-04-27 10:30:00,272.07,272.14,271.41,271.83,43470.0,218.7897,218.8459,218.2589,218.5967,43470.0
2017-04-27 11:00:00,271.8,271.8,270.59,270.91,49021.0,218.5725,218.5725,217.5995,217.8568,49021.0
2017-04-27 11:30:00,270.96,271.15,269.94,270.14,43708.0,217.897,218.0498,217.0768,217.2376,43708.0
2017-04-27 12:00:00,270.3,270.84,270.07,270.07,29631.0,217.3663,217.8005,217.1813,217.1813,29631.0
2017-04-27 12:30:00,270.15,271.61,270.09,271.59,48941.0,217.2457,218.4197,217.1974,218.4037,48941.0
2017-04-27 13:00:00,271.64,271.82,271.36,271.41,31354.0,218.4439,218.5886,218.2187,218.2589,31354.0
2017-04-27 13:30:00,271.41,271.65,271.01,271.12,28553.0,218.2589,218.4519,217.9372,218.0257,28553.0
2017-04-27 14:00:00,271.12,271.13,270.85,271.03,25707.0,218.0257,218.0337,217.8086,217.9533,25707.0
2017-04-27 14:30:00,271.09,271.71,271.03,271.56,45157.0,218.0016,218.5002,217.9533,218.3795,45157.0
2017-04-27 15:00:00,271.55,271.59,270.91,270.94,51923.0,218.3715,218.4037,217.8568,217.8809,51923.0
2017-04-27 15:30:00,271.01,271.26,270.73,271.17,113607.0,217.9372,218.1383,217.7121,218.0659,113607.0
2017-04-28 09:30:00,271.07,271.55,269.56,269.56,69566.0,217.9855,218.3715,216.7712,216.7712,69566.0
2017-04-28 10:00:00,269.55,269.55,268.68,269.01,63473.0,216.7632,216.7632,216.0635,216.3289,63473.0
2017-04-28 10:30:00,269.03,270.14,268.77,270.02,54040.0,216.345,217.2376,216.1359,217.1411,54040.0
2017-04-28 11:00:00,270.03,270.23,269.73,269.83,42579.0,217.1492,217.31,216.9079,216.9883,42579.0
2017-04-28 11:30:00,269.86,269.95,269.56,269.74,40076.0,217.0124,217.0848,216.7712,216.9159,40076.0
2017-04-28 12:00:00,269.65,269.79,269.23,269.31,31575.0,216.8436,216.9562,216.5058,216.5702,31575.0
2017-04-28 12:30:00,269.24,269.24,268.89,268.95,27520.0,216.5139,216.5139,216.2324,216.2807,27520.0
2017-04-28 13:00:00,268.99,269.06,268.75,269.03,36047.0,216.3128,216.3691,216.1198,216.345,36047.0
2017-04-28 13:30:00,268.96,269.11,268.77,268.8,26894.0,216.2887,216.4093,216.1359,216.16,26894.0
2017-04-28 14:00:00,268.77,268.88,268.62,268.78,33381.0,216.1359,216.2244,216.0153,216.1439,33381.0
2017-04-28 14:30:00,268.79,269.01,268.79,268.99,37782.0,216.152,216.3289,216.152,216.3128,37782.0
2017-04-28 15:00:00,269.02,269.44,268.88,269.42,57960.0,216.3369,216.6747,216.2244,216.6586,57960.0
2017-04-28 15:30:00,269.42,269.61,269.25,269.41,129284.0,216.6586,216.8114,216.5219,216.6506,129284.0
2017-05-01 09:30:00,269.64,269.88,269.12,269.29,46681.0,216.8355,217.0285,216.4174,216.5541,46681.0
2017-05-01 10:00:00,269.27,269.32,268.47,268.96,36694.0,216.538,216.5782,215.8947,216.2887,36694.0
2017-05-01 10:30:00,268.89,269.6,268.73,269.5,40370.0,216.2324,216.8034,216.1037,216.7229,40370.0
2017-05-01 11:00:00,269.52,269.53,269.24,269.33,46693.0,216.739,216.7471,216.5139,216.5862,46693.0
2017-05-01 11:30:00,269.36,269.6,269.24,269.52,27701.0,216.6104,216.8034,216.5139,216.739,27701.0
2017-05-01 12:00:00,269.49,269.75,269.43,269.49,24552.0,216.7149,216.924,216.6667,216.7149,24552.0
2017-05-01 12:30:00,269.45,269.49,269.11,269.28,46023.0,216.6827,216.7149,216.4093,216.546,46023.0
2017-05-01 13:00:00,269.39,269.65,269.33,269.54,20122.0,216.6345,216.8436,216.5862,216.7551,20122.0
2017-05-01 13:30:00,269.46,269.95,269.45,269.9,19929.0,216.6908,217.0848,216.6827,217.0446,19929.0
2017-05-01 14:00:00,269.77,270.11,269.12,269.14,44917.0,216.9401,217.2135,216.4174,216.4334,44917.0
2017-05-01 14:30:00,269.13,269.29,268.79,268.95,53222.0,216.4254,216.5541,216.152,216.2807,53222.0
2017-05-01 15:00:00,268.93,269.0,268.37,268.38,67021.0,216.2646,216.3209,215.8142,215.8223,67021.0
2017-05-01 15:30:00,268.39,268.85,268.38,268.54,109706.0,215.8303,216.2002,215.8223,215.9509,109706.0
2017-05-02 09:30:00,268.19,268.99,268.0,268.6,47244.0,215.6695,216.3128,215.5167,215.9992,47244.0
2017-05-02 10:00:00,268.73,268.89,268.25,268.31,29593.0,216.1037,216.2324,215.7177,215.766,29593.0
2017-05-02 10:30:00,268.26,268.51,268.11,268.41,46550.0,215.7258,215.9268,215.6052,215.8464,46550.0
2017-05-02 11:00:00,268.42,269.33,268.37,269.21,40305.0,215.8544,216.5862,215.8142,216.4897,40305.0
2017-05-02 11:30:00,269.21,269.58,269.03,269.57,42764.0,216.4897,216.7873,216.345,216.7792,42764.0
2017-05-02 12:00:00,269.59,269.87,269.39,269.56,21509.0,216.7953,217.0205,216.6345,216.7712,21509.0
2017-05-02 12:30:00,269.57,269.76,269.46,269.52,21235.0,216.7792,216.932,216.6908,216.739,21235.0
2017-05-02 13:00:00,269.51,269.52,269.31,269.43,18558.0,216.731,216.739,216.5702,216.6667,18558.0
2017-05-02 13:30:00,269.41,269.51,269.3,269.41,23027.0,216.6506,216.731,216.5621,216.6506,23027.0
2017-05-02 14:00:00,269.45,269.56,269.14,269.18,35783.0,216.6827,216.7712,216.4334,216.4656,35783.0
2017-05-02 14:30:00,269.19,269.41,269.16,269.21,28988.0,216.4737,216.6506,216.4495,216.4897,28988.0
2017-05-02 15:00:00,269.23,269.26,269.05,269.17,34419.0,216.5058,216.5299,216.3611,216.4576,34419.0
2017-05-02 15:30:00,269.18,269.53,269.14,269.49,82783.0,216.4656,216.7471,216.4334,216.7149,82783.0
2017-05-03 09:30:00,268.75,269.16,268.6,268.81,33295.0,216.1198,216.4495,215.9992,216.1681,33295.0
2017-05-03 10:00:00,268.88,268.93,268.24,268.52,38082.0,216.2244,216.2646,215.7097,215.9349,38082.0
2017-05-03 10:30:00,268.5,269.0,268.5,268.61,28678.0,215.9188,216.3209,215.9188,216.0072,28678.0
2017-05-03 11:00:00,268.56,268.59,268.2,268.47,21195.0,215.967,215.9912,215.6775,215.8947,21195.0
2017-05-03 11:30:00,268.44,269.2,268.44,269.11,29594.0,215.8705,216.4817,215.8705,216.4093,29594.0
2017-05-03 12:00:00,269.12,269.49,269.07,269.4,20060.0,216.4174,216.7149,216.3772,216.6425,20060.0
2017-05-03 12:30:00,269.4,269.61,269.37,269.59,25449.0,216.6425,216.8114,216.6184,216.7953,25449.0
2017-05-03 13:00:00,269.61,269.65,268.97,268.98,25043.0,216.8114,216.8436,216.2967,216.3048,25043.0
2017-05-03 13:30:00,268.94,269.54,268.9,269.2,17811.0,216.2726,216.7551,216.2404,216.4817,17811.0
2017-05-03 14:00:00,269.27,269.68,269.05,269.62,34282.0,216.538,216.8677,216.3611,216.8194,34282.0
2017-05-03 14:30:00,269.62,269.75,269.51,269.66,34364.0,216.8194,216.924,216.731,216.8516,34364.0
2017-05-03 15:00:00,269.72,269.92,269.65,269.74,39827.0,216.8999,217.0607,216.8436,216.9159,39827.0
2017-05-03 15:30:00,269.8,269.95,269.56,269.61,61756.0,216.9642,217.0848,216.7712,216.8114,61756.0
2017-05-04 09:30:00,269.87,270.0,269.39,269.69,32861.0,217.0205,217.125,216.6345,216.8757,32861.0
2017-05-04 10:00:00,269.7,269.7,269.25,269.31,28670.0,216.8838,216.8838,216.5219,216.5702,28670.0
2017-05-04 10:30:00,269.33,269.67,269.02,269.63,30114.0,216.5862,216.8597,216.3369,216.8275,30114.0
2017-05-04 11:00:00,269.63,269.95,269.27,269.92,27665.0,216.8275,217.0848,216.538,217.0607,27665.0
2017-05-04 11:30:00,269.95,270.63,269.92,269.97,35193.0,217.0848,217.6317,217.0607,217.1009,35193.0
2017-05-04 12:00:00,269.95,270.11,269.11,269.22,26218.0,217.0848,217.2135,216.4093,216.4978,26218.0
2017-05-04 12:30:00,269.17,269.54,268.86,269.3,23536.0,216.4576,216.7551,216.2083,216.5621,23536.0
2017-05-04 13:00:00,269.26,269.51,269.12,269.5,17020.0,216.5299,216.731,216.4174,216.7229,17020.0
2017-05-04 13:30:00,269.48,269.48,269.14,269.15,17388.0,216.7069,216.7069,216.4334,216.4415,17388.0
2017-05-04 14:00:00,269.16,269.69,269.1,269.66,21453.0,216.4495,216.8757,216.4013,216.8516,21453.0
2017-05-04 14:30:00,269.73,270.21,269.69,270.12,54019.0,216.9079,217.2939,216.8757,217.2215,54019.0
2017-05-04 15:00:00,270.17,270.42,269.96,270.2,45711.0,217.2617,217.4628,217.0929,217.2859,45711.0
2017-05-04 15:30:00,270.22,270.71,270.01,270.58,95840.0,217.3019,217.696,217.1331,217.5914,95840.0
2017-05-05 09:30:00,270.68,271.28,270.21,271.0,43895.0,217.6719,218.1544,217.2939,217.9292,43895.0
2017-05-05 10:00:00,271.04,271.22,270.8,270.94,26120.0,217.9614,218.1061,217.7684,217.8809,26120.0
2017-05-05 10:30:00,270.88,270.98,270.6,270.93,20357.0,217.8327,217.9131,217.6075,217.8729,20357.0
2017-05-05 11:00:00,270.96,271.14,270.86,270.86,19888.0,217.897,218.0418,217.8166,217.8166,19888.0
2017-05-05 11:30:00,270.84,271.29,270.83,271.29,30095.0,217.8005,218.1624,217.7925,218.1624,30095.0
2017-05-05 12:00:00,271.23,271.5,271.23,271.32,22315.0,218.1142,218.3313,218.1142,218.1865,22315.0
2017-05-05 12:30:00,271.31,271.45,271.12,271.4,21444.0,218.1785,218.2911,218.0257,218.2509,21444.0
2017-05-05 13:00:00,271.39,271.59,271.38,271.59,18059.0,218.2428,218.4037,218.2348,218.4037,18059.0
2017-05-05 13:30:00,271.63,272.15,271.63,272.15,29015.0,218.4358,218.854,218.4358,218.854,29015.0
2017-05-05 14:00:00,272.09,272.23,271.85,271.96,30053.0,218.8057,218.9183,218.6127,218.7012,30053.0
2017-05-05 14:30:00,271.91,272.58,271.9,272.16,51694.0,218.661,219.1998,218.6529,218.862,51694.0
2017-05-05 15:00:00,272.17,272.25,271.79,271.88,52711.0,218.8701,218.9344,218.5645,218.6369,52711.0
2017-05-05 15:30:00,271.88,273.1,271.85,273.02,181731.0,218.6369,219.6179,218.6127,219.5536,181731.0
2017-05-08 09:30:00,272.92,273.8,272.24,273.2,63075.0,219.4732,220.1809,218.9264,219.6984,63075.0
2017-05-08 10:00:00,273.12,273.84,273.11,273.73,36647.0,219.634,220.213,219.626,220.1246,36647.0
2017-05-08 10:30:00,273.81,274.0,273.51,273.52,43769.0,220.1889,220.3417,219.9477,219.9557,43769.0
2017-05-08 11:00:00,273.52,273.56,272.87,272.88,40598.0,219.9557,219.9879,219.433,219.441,40598.0
2017-05-08 11:30:00,272.84,272.85,272.35,272.46,17894.0,219.4089,219.4169,219.0148,219.1033,17894.0
2017-05-08 12:00:00,272.43,272.54,272.27,272.33,13094.0,219.0792,219.1676,218.9505,218.9987,13094.0
2017-05-08 12:30:00,272.34,272.77,272.3,272.56,19957.0,219.0068,219.3526,218.9746,219.1837,19957.0
2017-05-08 13:00:00,272.52,272.73,272.4,272.43,15289.0,219.1515,219.3204,219.055,219.0792,15289.0
2017-05-08 13:30:00,272.4,272.46,272.12,272.17,17826.0,219.055,219.1033,218.8299,218.8701,17826.0
2017-05-08 14:00:00,272.21,272.67,272.17,272.58,21843.0,218.9022,219.2722,218.8701,219.1998,21843.0
2017-05-08 14:30:00,272.61,272.73,272.17,272.4,22338.0,219.2239,219.3204,218.8701,219.055,22338.0
2017-05-08 15:00:00,272.43,272.6,272.23,272.46,19210.0,219.0792,219.2159,218.9183,219.1033,19210.0
2017-05-08 15:30:00,272.51,272.61,272.1,272.49,70903.0,219.1435,219.2239,218.8138,219.1274,70903.0
2017-05-09 09:30:00,273.0,273.79,272.26,273.79,74471.0,219.5375,220.1728,218.9424,220.1728,74471.0
2017-05-09 10:00:00,273.93,273.95,273.42,273.56,51556.0,220.2854,220.3015,219.8753,219.9879,51556.0
2017-05-09 10:30:00,273.55,273.65,273.43,273.58,35873.0,219.9798,220.0602,219.8833,220.0039,35873.0
2017-05-09 11:00:00,273.58,274.05,273.55,273.99,28315.0,220.0039,220.3819,219.9798,220.3337,28315.0
2017-05-09 11:30:00,274.04,274.06,273.39,273.49,44151.0,220.3739,220.3899,219.8512,219.9316,44151.0
2017-05-09 12:00:00,273.47,273.75,273.46,273.68,24998.0,219.9155,220.1407,219.9074,220.0844,24998.0
2017-05-09 12:30:00,273.65,273.81,273.53,273.76,17004.0,220.0602,220.1889,219.9637,220.1487,17004.0
2017-05-09 13:00:00,273.84,274.0,273.65,273.8,17035.0,220.213,220.3417,220.0602,220.1809,17035.0
2017-05-09 13:30:00,273.86,274.22,273.82,274.17,19773.0,220.2291,220.5186,220.1969,220.4784,19773.0
2017-05-09 14:00:00,274.19,274.21,273.63,273.63,21508.0,220.4945,220.5106,220.0442,220.0442,21508.0
2017-05-09 14:30:00,273.67,273.71,273.4,273.47,29875.0,220.0763,220.1085,219.8592,219.9155,29875.0
2017-05-09 15:00:00,273.52,273.82,273.46,273.79,34975.0,219.9557,220.1969,219.9074,220.1728,34975.0
2017-05-09 15:30:00,273.78,273.93,273.3,273.76,85025.0,220.1648,220.2854,219.7788,220.1487,85025.0
2017-05-10 09:30:00,272.88,273.71,272.35,272.89,55183.0,219.441,220.1085,219.0148,219.4491,55183.0
2017-05-10 10:00:00,272.93,273.13,272.8,272.95,28495.0,219.4812,219.6421,219.3767,219.4973,28495.0
2017-05-10 10:30:00,272.94,273.15,272.54,272.76,34419.0,219.4893,219.6582,219.1676,219.3445,34419.0
2017-05-10 11:00:00,272.7,273.05,272.6,272.76,45081.0,219.2963,219.5777,219.2159,219.3445,45081.0
2017-05-10 11:30:00,272.81,272.97,272.47,272.55,22822.0,219.3847,219.5134,219.1113,219.1757,22822.0
2017-05-10 12:00:00,272.56,272.76,272.15,272.23,24026.0,219.1837,219.3445,218.854,218.9183,24026.0
2017-05-10 12:30:00,272.27,272.38,271.71,271.82,58858.0,218.9505,219.0389,218.5002,218.5886,58858.0
2017-05-10 13:00:00,271.82,271.87,271.37,271.56,39256.0,218.5886,218.6288,218.2267,218.3795,39256.0
2017-05-10 13:30:00,271.53,271.63,271.25,271.25,34268.0,218.3554,218.4358,218.1302,218.1302,34268.0
2017-05-10 14:00:00,271.23,271.5,270.17,270.49,53993.0,218.1142,218.3313,217.2617,217.5191,53993.0
2017-05-10 14:30:00,270.48,270.93,270.43,270.63,37615.0,217.511,217.8729,217.4708,217.6317,37615.0
2017-05-10 15:00:00,270.66,271.13,270.66,271.0,41949.0,217.6558,218.0337,217.6558,217.9292,41949.0
2017-05-10 15:30:00,271.03,271.93,270.96,271.77,85023.0,217.9533,218.6771,217.897,218.5484,85023.0
2017-05-11 09:30:00,271.14,271.55,270.2,270.51,38948.0,218.0418,218.3715,217.2859,217.5352,38948.0
2017-05-11 10:00:00,270.5,271.08,270.41,270.81,30473.0,217.5271,217.9935,217.4547,217.7764,30473.0
2017-05-11 10:30:00,270.85,271.41,270.59,270.96,19874.0,217.8086,218.2589,217.5995,217.897,19874.0
2017-05-11 11:00:00,271.0,271.25,270.69,271.03,25362.0,217.9292,218.1302,217.6799,217.9533,25362.0
2017-05-11 11:30:00,270.97,271.32,270.92,271.21,10246.0,217.9051,218.1865,217.8649,218.0981,10246.0
2017-05-11 12:00:00,271.23,271.38,271.07,271.36,15460.0,218.1142,218.2348,217.9855,218.2187,15460.0
2017-05-11 12:30:00,271.35,271.37,271.25,271.31,16372.0,218.2107,218.2267,218.1302,218.1785,16372.0
2017-05-11 13:00:00,271.32,271.53,270.92,271.03,42704.0,218.1865,218.3554,217.8649,217.9533,42704.0
2017-05-11 13:30:00,270.92,271.31,270.92,271.31,31831.0,217.8649,218.1785,217.8649,218.1785,31831.0
2017-05-11 14:00:00,271.45,272.25,271.32,272.12,24279.0,218.2911,218.9344,218.1865,218.8299,24279.0
2017-05-11 14:30:00,272.13,272.15,271.51,271.54,15637.0,218.8379,218.854,218.3393,218.3634,15637.0
2017-05-11 15:00:00,271.55,271.97,271.55,271.84,23595.0,218.3715,218.7092,218.3715,218.6047,23595.0
2017-05-11 15:30:00,271.82,272.12,271.7,272.07,76100.0,218.5886,218.8299,218.4921,218.7897,76100.0
2017-05-12 09:30:00,270.91,271.53,270.75,271.17,40835.0,217.8568,218.3554,217.7282,218.0659,40835.0
2017-05-12 10:00:00,271.12,271.35,271.0,271.21,17327.0,218.0257,218.2107,217.9292,218.0981,17327.0
2017-05-12 10:30:00,271.26,271.7,271.25,271.48,15102.0,218.1383,218.4921,218.1302,218.3152,15102.0
2017-05-12 11:00:00,271.51,271.63,271.3,271.3,14887.0,218.3393,218.4358,218.1704,218.1704,14887.0
2017-05-12 11:30:00,271.33,271.57,271.28,271.33,16180.0,218.1946,218.3876,218.1544,218.1946,16180.0
2017-05-12 12:00:00,271.28,271.37,271.04,271.12,10343.0,218.1544,218.2267,217.9614,218.0257,10343.0
2017-05-12 12:30:00,271.06,271.2,271.02,271.08,29399.0,217.9774,218.09,217.9453,217.9935,29399.0
2017-05-12 13:00:00,271.15,271.39,271.0,271.36,15302.0,218.0498,218.2428,217.9292,218.2187,15302.0
2017-05-12 13:30:00,271.24,271.6,271.24,271.55,14706.0,218.1222,218.4117,218.1222,218.3715,14706.0
2017-05-12 14:00:00,271.57,271.59,271.3,271.5,10876.0,218.3876,218.4037,218.1704,218.3313,10876.0
2017-05-12 14:30:00,271.52,271.69,271.22,271.23,34017.0,218.3474,218.4841,218.1061,218.1142,34017.0
2017-05-12 15:00:00,271.23,271.35,271.08,271.08,20965.0,218.1142,218.2107,217.9935,217.9935,20965.0
2017-05-12 15:30:00,271.05,271.27,270.88,271.1,69806.0,217.9694,218.1463,217.8327,218.0096,69806.0
2017-05-15 09:30:00,271.28,271.7,271.05,271.26,26813.0,218.1544,218.4921,217.9694,218.1383,26813.0
2017-05-15 10:00:00,271.31,271.85,271.25,271.63,19569.0,218.1785,218.6127,218.1302,218.4358,19569.0
2017-05-15 10:30:00,271.66,271.73,271.59,271.68,11529.0,218.4599,218.5162,218.4037,218.476,11529.0
2017-05-15 11:00:00,271.65,271.91,271.61,271.85,19060.0,218.4519,218.661,218.4197,218.6127,19060.0
2017-05-15 11:30:00,271.79,271.9,271.56,271.79,25644.0,218.5645,218.6529,218.3795,218.5645,25644.0
2017-05-15 12:00:00,271.78,271.97,271.55,271.97,29567.0,218.5564,218.7092,218.3715,218.7092,29567.0
2017-05-15 12:30:00,271.98,272.09,271.83,271.88,9831.0,218.7173,218.8057,218.5967,218.6369,9831.0
2017-05-15 13:00:00,271.84,272.1,271.81,272.05,13025.0,218.6047,218.8138,218.5806,218.7736,13025.0
2017-05-15 13:30:00,272.09,272.11,271.89,271.96,9518.0,218.8057,218.8218,218.6449,218.7012,9518.0
2017-05-15 14:00:00,271.94,272.03,271.77,271.79,20808.0,218.6851,218.7575,218.5484,218.5645,20808.0
2017-05-15 14:30:00,271.84,271.99,271.79,271.99,26678.0,218.6047,218.7253,218.5645,218.7253,26678.0
2017-05-15 15:00:00,271.98,272.15,271.87,271.99,36075.0,218.7173,218.854,218.6288,218.7253,36075.0
2017-05-15 15:30:00,271.98,272.47,271.97,272.36,74101.0,218.7173,219.1113,218.7092,219.0229,74101.0
2017-05-16 09:30:00,272.08,272.46,271.9,272.27,37983.0,218.7977,219.1033,218.6529,218.9505,37983.0
2017-05-16 10:00:00,272.33,272.33,271.44,271.47,15373.0,218.9987,218.9987,218.283,218.3072,15373.0
2017-05-16 10:30:00,271.53,271.73,271.43,271.65,27831.0,218.3554,218.5162,218.275,218.4519,27831.0
2017-05-16 11:00:00,271.6,271.94,271.55,271.87,19684.0,218.4117,218.6851,218.3715,218.6288,19684.0
2017-05-16 11:30:00,271.84,272.11,271.75,272.09,24041.0,218.6047,218.8218,218.5323,218.8057,24041.0
2017-05-16 12:00:00,272.11,272.83,272.03,272.71,20416.0,218.8218,219.4008,218.7575,219.3043,20416.0
2017-05-16 12:30:00,272.67,273.26,272.05,272.19,27324.0,219.2722,219.7466,218.7736,218.8862,27324.0
2017-05-16 13:00:00,272.28,272.43,271.94,272.13,19564.0,218.9585,219.0792,218.6851,218.8379,19564.0
2017-05-16 13:30:00,272.11,272.28,271.7,271.7,34528.0,218.8218,218.9585,218.4921,218.4921,34528.0
2017-05-16 14:00:00,271.75,271.94,271.68,271.86,28144.0,218.5323,218.6851,218.476,218.6208,28144.0
2017-05-16 14:30:00,271.9,271.93,271.72,271.73,23267.0,218.6529,218.6771,218.5082,218.5162,23267.0
2017-05-16 15:00:00,271.75,271.81,271.5,271.57,25274.0,218.5323,218.5806,218.3313,218.3876,25274.0
2017-05-16 15:30:00,271.56,271.78,271.53,271.63,61715.0,218.3795,218.5564,218.3554,218.4358,61715.0
2017-05-17 09:30:00,270.1,270.73,269.48,269.91,76827.0,217.2054,217.7121,216.7069,217.0527,76827.0
2017-05-17 10:00:00,269.99,270.37,269.7,269.97,39389.0,217.117,217.4226,216.8838,217.1009,39389.0
2017-05-17 10:30:00,269.94,270.48,269.56,269.58,35176.0,217.0768,217.511,216.7712,216.7873,35176.0
2017-05-17 11:00:00,269.71,270.59,269.57,270.4,52273.0,216.8918,217.5995,216.7792,217.4467,52273.0
2017-05-17 11:30:00,270.38,270.57,270.06,270.57,31629.0,217.4306,217.5834,217.1733,217.5834,31629.0
2017-05-17 12:00:00,270.49,270.59,269.98,270.09,23654.0,217.5191,217.5995,217.1089,217.1974,23654.0
2017-05-17 12:30:00,270.03,270.41,269.9,270.41,19468.0,217.1492,217.4547,217.0446,217.4547,19468.0
2017-05-17 13:00:00,270.42,270.45,270.23,270.3,25518.0,217.4628,217.4869,217.31,217.3663,25518.0
2017-05-17 13:30:00,270.28,270.4,270.17,270.39,28874.0,217.3502,217.4467,217.2617,217.4387,28874.0
2017-05-17 14:00:00,270.36,270.52,269.74,269.8,38641.0,217.4145,217.5432,216.9159,216.9642,38641.0
2017-05-17 14:30:00,269.82,270.1,269.42,269.86,54406.0,216.9803,217.2054,216.6586,217.0124,54406.0
2017-05-17 15:00:00,269.8,269.94,269.48,269.51,56582.0,216.9642,217.0768,216.7069,216.731,56582.0
2017-05-17 15:30:00,269.56,269.9,268.91,269.16,132606.0,216.7712,217.0446,216.2485,216.4495,132606.0
2017-05-18 09:30:00,268.54,268.54,266.01,266.75,137281.0,215.9509,215.9509,213.9164,214.5115,137281.0
2017-05-18 10:00:00,266.67,268.37,266.59,268.23,60802.0,214.4472,215.8142,214.3828,215.7017,60802.0
2017-05-18 10:30:00,268.34,268.55,267.36,268.29,48615.0,215.7901,215.959,215.002,215.7499,48615.0
2017-05-18 11:00:00,268.29,268.72,267.86,268.19,51706.0,215.7499,216.0957,215.4041,215.6695,51706.0
2017-05-18 11:30:00,268.22,268.4,267.65,267.8,32613.0,215.6936,215.8384,215.2352,215.3559,32613.0
2017-05-18 12:00:00,267.82,268.61,267.35,268.41,68879.0,215.3719,216.0072,214.994,215.8464,68879.0
2017-05-18 12:30:00,268.43,268.58,267.66,267.89,28420.0,215.8625,215.9831,215.2433,215.4282,28420.0
2017-05-18 13:00:00,267.87,268.28,267.75,268.01,45931.0,215.4122,215.7419,215.3157,215.5247,45931.0
2017-05-18 13:30:00,268.01,268.41,267.84,268.17,28472.0,215.5247,215.8464,215.388,215.6534,28472.0
2017-05-18 14:00:00,268.26,268.92,268.14,268.65,51586.0,215.7258,216.2565,215.6293,216.0394,51586.0
2017-05-18 14:30:00,268.71,269.0,268.27,268.36,46349.0,216.0877,216.3209,215.7338,215.8062,46349.0
2017-05-18 15:00:00,268.35,268.42,267.78,267.91,70398.0,215.7982,215.8544,215.3398,215.4443,70398.0
2017-05-18 15:30:00,267.91,267.99,267.27,267.31,167542.0,215.4443,215.5087,214.9297,214.9618,167542.0
2017-05-19 09:30:00,268.71,270.9,268.11,269.75,177643.0,216.0877,217.8488,215.6052,216.924,177643.0
2017-05-19 10:00:00,269.79,271.84,269.79,271.68,82997.0,216.9562,218.6047,216.9562,218.476,82997.0
2017-05-19 10:30:00,271.7,271.84,271.46,271.79,52635.0,218.4921,218.6047,218.2991,218.5645,52635.0
2017-05-19 11:00:00,271.72,271.91,271.32,271.43,30941.0,218.5082,218.661,218.1865,218.275,30941.0
2017-05-19 11:30:00,271.44,271.8,271.37,271.79,33926.0,218.283,218.5725,218.2267,218.5645,33926.0
2017-05-19 12:00:00,271.78,272.1,271.54,271.58,42872.0,218.5564,218.8138,218.3634,218.3956,42872.0
2017-05-19 12:30:00,271.66,272.04,271.52,272.0,37555.0,218.4599,218.7655,218.3474,218.7334,37555.0
2017-05-19 13:00:00,271.99,272.35,271.82,272.23,23532.0,218.7253,219.0148,218.5886,218.9183,23532.0
2017-05-19 13:30:00,272.18,272.37,272.17,272.37,34471.0,218.8781,219.0309,218.8701,219.0309,34471.0
2017-05-19 14:00:00,272.38,272.77,272.36,272.57,50002.0,219.0389,219.3526,219.0229,219.1917,50002.0
2017-05-19 14:30:00,272.58,272.88,272.54,272.75,28720.0,219.1998,219.441,219.1676,219.3365,28720.0
2017-05-19 15:00:00,272.79,272.79,272.11,272.19,63728.0,219.3687,219.3687,218.8218,218.8862,63728.0
2017-05-19 15:30:00,272.18,272.8,272.04,272.76,170840.0,218.8781,219.3767,218.7655,219.3445,170840.0
2017-05-22 09:30:00,280.75,280.79,277.86,278.99,371872.0,225.7698,225.802,223.4458,224.3545,371872.0
2017-05-22 10:00:00,279.25,280.0,278.79,279.49,132961.0,224.5636,225.1667,224.1937,224.7566,132961.0
2017-05-22 10:30:00,279.58,279.58,278.41,278.81,70437.0,224.8289,224.8289,223.8881,224.2097,70437.0
2017-05-22 11:00:00,278.88,278.88,278.0,278.36,114956.0,224.266,224.266,223.5584,223.8479,114956.0
2017-05-22 11:30:00,278.41,278.53,276.6,276.84,67072.0,223.8881,223.9846,222.4325,222.6255,67072.0
2017-05-22 12:00:00,276.77,277.26,276.75,277.09,28521.0,222.5692,222.9633,222.5532,222.8266,28521.0
2017-05-22 12:30:00,277.06,277.25,276.26,276.44,54120.0,222.8024,222.9552,222.1591,222.3039,54120.0
2017-05-22 13:00:00,276.44,276.8,276.22,276.41,43346.0,222.3039,222.5934,222.1269,222.2797,43346.0
2017-05-22 13:30:00,276.43,276.94,276.31,276.68,35746.0,222.2958,222.7059,222.1993,222.4969,35746.0
2017-05-22 14:00:00,276.7,277.4,276.69,277.11,49315.0,222.5129,223.0759,222.5049,222.8427,49315.0
2017-05-22 14:30:00,277.15,277.29,276.71,276.9,41945.0,222.8748,222.9874,222.521,222.6738,41945.0
2017-05-22 15:00:00,276.89,277.33,276.73,277.22,39183.0,222.6657,223.0196,222.5371,222.9311,39183.0
2017-05-22 15:30:00,277.28,277.54,276.84,276.92,95492.0,222.9794,223.1884,222.6255,222.6899,95492.0
2017-05-23 09:30:00,278.05,278.24,276.36,276.88,81129.0,223.5986,223.7514,222.2395,222.6577,81129.0
2017-05-23 10:00:00,276.75,277.39,276.1,277.24,59583.0,222.5532,223.0678,222.0304,222.9472,59583.0
2017-05-23 10:30:00,277.18,277.7,276.97,277.66,30844.0,222.8989,223.3171,222.7301,223.2849,30844.0
2017-05-23 11:00:00,277.72,278.24,277.51,278.06,33530.0,223.3332,223.7514,223.1643,223.6066,33530.0
2017-05-23 11:30:00,278.14,278.24,277.83,277.92,30682.0,223.6709,223.7514,223.4217,223.494,30682.0
2017-05-23 12:00:00,278.0,278.32,277.92,278.22,26394.0,223.5584,223.8157,223.494,223.7353,26394.0
2017-05-23 12:30:00,278.2,278.48,278.14,278.42,20919.0,223.7192,223.9444,223.6709,223.8961,20919.0
2017-05-23 13:00:00,278.5,278.62,277.78,277.9,46118.0,223.9604,224.0569,223.3814,223.4779,46118.0
2017-05-23 13:30:00,277.9,278.11,277.73,278.1,34936.0,223.4779,223.6468,223.3412,223.6388,34936.0
2017-05-23 14:00:00,278.1,278.21,277.86,277.9,28788.0,223.6388,223.7272,223.4458,223.4779,28788.0
2017-05-23 14:30:00,277.97,278.39,277.85,278.39,37694.0,223.5342,223.872,223.4377,223.872,37694.0
2017-05-23 15:00:00,278.3,278.41,277.9,278.17,54538.0,223.7996,223.8881,223.4779,223.6951,54538.0
2017-05-23 15:30:00,278.15,278.45,278.11,278.38,96135.0,223.679,223.9202,223.6468,223.8639,96135.0
2017-05-24 09:30:00,278.22,279.58,278.11,279.27,69862.0,223.7353,224.8289,223.6468,224.5797,69862.0
2017-05-24 10:00:00,279.23,280.5,279.1,280.39,70015.0,224.5475,225.5688,224.4429,225.4803,70015.0
2017-05-24 10:30:00,280.3,280.3,279.63,279.86,74198.0,225.4079,225.4079,224.8692,225.0541,74198.0
2017-05-24 11:00:00,279.81,279.81,279.21,279.25,25643.0,225.0139,225.0139,224.5314,224.5636,25643.0
2017-05-24 11:30:00,279.29,280.34,279.28,280.29,39813.0,224.5957,225.4401,224.5877,225.3999,39813.0
2017-05-24 12:00:00,280.31,280.34,279.67,279.78,27512.0,225.416,225.4401,224.9013,224.9898,27512.0
2017-05-24 12:30:00,279.8,279.96,279.74,279.9,22463.0,225.0059,225.1345,224.9576,225.0863,22463.0
2017-05-24 13:00:00,279.86,280.29,279.8,280.18,31110.0,225.0541,225.3999,225.0059,225.3114,31110.0
2017-05-24 13:30:00,280.07,280.39,280.0,280.05,27657.0,225.223,225.4803,225.1667,225.2069,27657.0
2017-05-24 14:00:00,280.05,280.56,279.84,280.12,63045.0,225.2069,225.617,225.038,225.2632,63045.0
2017-05-24 14:30:00,280.12,280.28,279.85,279.99,22197.0,225.2632,225.3919,225.0461,225.1587,22197.0
2017-05-24 15:00:00,280.0,280.11,279.91,279.98,34572.0,225.1667,225.2552,225.0943,225.1506,34572.0
2017-05-24 15:30:00,279.94,280.21,279.91,280.06,87748.0,225.1184,225.3356,225.0943,225.2149,87748.0
2017-05-25 09:30:00,281.0,281.74,280.57,281.04,72675.0,225.9709,226.5659,225.6251,226.003,72675.0
2017-05-25 10:00:00,281.09,281.2,280.56,281.15,64131.0,226.0432,226.1317,225.617,226.0915,64131.0
2017-05-25 10:30:00,281.07,282.11,281.06,282.01,85652.0,226.0272,226.8635,226.0191,226.7831,85652.0
2017-05-25 11:00:00,282.02,282.11,281.5,281.62,38093.0,226.7911,226.8635,226.3729,226.4694,38093.0
2017-05-25 11:30:00,281.51,281.51,281.12,281.23,27913.0,226.381,226.381,226.0674,226.1558,27913.0
2017-05-25 12:00:00,281.27,281.33,280.78,281.13,27604.0,226.188,226.2362,225.7939,226.0754,27604.0
2017-05-25 12:30:00,281.13,281.71,281.09,281.62,22723.0,226.0754,226.5418,226.0432,226.4694,22723.0
2017-05-25 13:00:00,281.59,281.62,281.11,281.23,29340.0,226.4453,226.4694,226.0593,226.1558,29340.0
2017-05-25 13:30:00,281.22,281.4,281.03,281.17,22316.0,226.1478,226.2925,225.995,226.1076,22316.0
2017-05-25 14:00:00,281.15,281.22,280.63,281.11,33277.0,226.0915,226.1478,225.6733,226.0593,33277.0
2017-05-25 14:30:00,281.05,281.68,281.05,281.6,33543.0,226.0111,226.5177,226.0111,226.4534,33543.0
2017-05-25 15:00:00,281.59,281.96,281.52,281.81,35115.0,226.4453,226.7429,226.389,226.6222,35115.0
2017-05-25 15:30:00,281.81,282.33,281.74,282.03,92925.0,226.6222,227.0404,226.5659,226.7992,92925.0
2017-05-26 09:30:00,282.04,283.89,281.54,283.53,88343.0,226.8072,228.2949,226.4051,228.0054,88343.0
2017-05-26 10:00:00,283.59,283.7,282.58,283.15,68871.0,228.0537,228.1421,227.2414,227.6998,68871.0
2017-05-26 10:30:00,283.15,283.17,282.67,282.81,34407.0,227.6998,227.7159,227.3138,227.4264,34407.0
2017-05-26 11:00:00,282.81,283.15,282.81,282.96,26110.0,227.4264,227.6998,227.4264,227.547,26110.0
2017-05-26 11:30:00,282.95,283.46,282.95,283.32,31648.0,227.539,227.9491,227.539,227.8365,31648.0
2017-05-26 12:00:00,283.33,283.71,283.29,283.67,21097.0,227.8446,228.1502,227.8124,228.118,21097.0
2017-05-26 12:30:00,283.68,283.74,283.57,283.72,21867.0,228.126,228.1743,228.0376,228.1582,21867.0
2017-05-26 13:00:00,283.7,283.97,283.63,283.93,30976.0,228.1421,228.3592,228.0858,228.3271,30976.0
2017-05-26 13:30:00,283.87,283.95,283.38,283.42,27341.0,228.2788,228.3432,227.8848,227.9169,27341.0
2017-05-26 14:00:00,283.4,283.58,283.31,283.41,34568.0,227.9009,228.0456,227.8285,227.9089,34568.0
2017-05-26 14:30:00,283.39,283.77,283.33,283.69,29302.0,227.8928,228.1984,227.8446,228.1341,29302.0
2017-05-26 15:00:00,283.7,283.86,283.46,283.49,47563.0,228.1421,228.2708,227.9491,227.9732,47563.0
2017-05-26 15:30:00,283.49,284.0,283.47,283.72,101254.0,227.9732,228.3834,227.9572,228.1582,101254.0
2017-05-30 09:30:00,281.83,282.84,280.88,280.89,82492.0,228.111,228.9285,227.3421,227.3502,82492.0
2017-05-30 10:00:00,280.97,281.24,280.38,280.97,44996.0,227.4149,227.6335,226.9374,227.4149,44996.0
2017-05-30 10:30:00,281.1,281.14,280.5,280.56,33260.0,227.5201,227.5525,227.0345,227.0831,33260.0
2017-05-30 11:00:00,280.56,280.64,280.19,280.34,35205.0,227.0831,227.1478,226.7836,226.905,35205.0
2017-05-30 11:30:00,280.29,280.64,280.29,280.3,18948.0,226.8645,227.1478,226.8645,226.8726,18948.0
2017-05-30 12:00:00,280.37,280.39,279.97,280.36,25815.0,226.9293,226.9455,226.6055,226.9212,25815.0
2017-05-30 12:30:00,280.35,280.38,280.02,280.3,20242.0,226.9131,226.9374,226.646,226.8726,20242.0
2017-05-30 13:00:00,280.34,280.38,279.73,279.79,28512.0,226.905,226.9374,226.4113,226.4598,28512.0
2017-05-30 13:30:00,279.74,280.26,279.74,280.09,26791.0,226.4194,226.8403,226.4194,226.7027,26791.0
2017-05-30 14:00:00,280.13,280.16,279.83,280.05,22955.0,226.735,226.7593,226.4922,226.6703,22955.0
2017-05-30 14:30:00,280.09,280.12,279.74,279.78,33059.0,226.7027,226.7269,226.4194,226.4517,33059.0
2017-05-30 15:00:00,279.74,280.4,279.74,280.37,73367.0,226.4194,226.9536,226.4194,226.9293,73367.0
2017-05-30 15:30:00,280.38,280.42,280.07,280.1,109548.0,226.9374,226.9698,226.6865,226.7107,109548.0
2017-05-31 09:30:00,279.47,280.5,279.32,279.6,76326.0,226.2008,227.0345,226.0794,226.3061,76326.0
2017-05-31 10:00:00,279.55,280.66,279.27,280.22,49151.0,226.2656,227.164,226.039,226.8079,49151.0
2017-05-31 10:30:00,280.19,280.6,279.83,279.97,31337.0,226.7836,227.1154,226.4922,226.6055,31337.0
2017-05-31 11:00:00,279.88,280.16,279.64,279.75,40657.0,226.5327,226.7593,226.3384,226.4275,40657.0
2017-05-31 11:30:00,279.73,280.32,279.41,279.89,54887.0,226.4113,226.8888,226.1523,226.5408,54887.0
2017-05-31 12:00:00,279.88,280.52,279.77,280.3,41690.0,226.5327,227.0507,226.4436,226.8726,41690.0
2017-05-31 12:30:00,280.25,280.34,279.98,280.0,23402.0,226.8322,226.905,226.6136,226.6298,23402.0
2017-05-31 13:00:00,280.02,280.34,279.81,279.88,28646.0,226.646,226.905,226.476,226.5327,28646.0
2017-05-31 13:30:00,279.81,280.21,279.81,280.01,25677.0,226.476,226.7998,226.476,226.6379,25677.0
2017-05-31 14:00:00,280.12,280.34,279.99,280.2,32476.0,226.7269,226.905,226.6217,226.7917,32476.0
2017-05-31 14:30:00,280.15,280.26,280.02,280.13,34595.0,226.7512,226.8403,226.646,226.735,34595.0
2017-05-31 15:00:00,280.17,281.05,280.15,280.95,72858.0,226.7674,227.4797,226.7512,227.3987,72858.0
2017-05-31 15:30:00,280.97,281.28,280.74,280.98,199000.0,227.4149,227.6658,227.2288,227.423,199000.0
2017-06-01 09:30:00,281.18,281.53,279.84,280.28,73660.0,227.5849,227.8682,226.5003,226.8564,73660.0
2017-06-01 10:00:00,280.44,280.44,279.74,280.09,50665.0,226.9859,226.9859,226.4194,226.7027,50665.0
2017-06-01 10:30:00,280.2,280.62,280.0,280.18,31358.0,226.7917,227.1316,226.6298,226.7755,31358.0
2017-06-01 11:00:00,280.21,280.83,279.5,280.82,51977.0,226.7998,227.3016,226.2251,227.2935,51977.0
2017-06-01 11:30:00,280.84,280.98,280.44,280.7,24683.0,227.3097,227.423,226.9859,227.1964,24683.0
2017-06-01 12:00:00,280.79,280.91,280.41,280.72,25112.0,227.2692,227.3664,226.9617,227.2126,25112.0
2017-06-01 12:30:00,280.66,281.13,280.62,280.93,22620.0,227.164,227.5444,227.1316,227.3825,22620.0
2017-06-01 13:00:00,280.91,281.43,280.91,281.37,30434.0,227.3664,227.7872,227.3664,227.7387,30434.0
2017-06-01 13:30:00,281.4,281.42,280.74,281.13,28030.0,227.763,227.7791,227.2288,227.5444,28030.0
2017-06-01 14:00:00,281.06,281.38,280.97,281.06,28180.0,227.4878,227.7468,227.4149,227.4878,28180.0
2017-06-01 14:30:00,281.07,281.31,280.92,281.31,36187.0,227.4959,227.6901,227.3745,227.6901,36187.0
2017-06-01 15:00:00,281.35,281.7,281.14,281.43,34801.0,227.7225,228.0058,227.5525,227.7872,34801.0
2017-06-01 15:30:00,281.47,281.68,280.93,281.0,74100.0,227.8196,227.9896,227.3825,227.4392,74100.0
2017-06-02 09:30:00,281.28,281.8,280.75,280.91,62662.0,227.6658,228.0867,227.2369,227.3664,62662.0
2017-06-02 10:00:00,280.91,281.95,280.91,281.85,42931.0,227.3664,228.2081,227.3664,228.1272,42931.0
2017-06-02 10:30:00,281.93,282.64,281.63,282.5,33077.0,228.1919,228.7666,227.9491,228.6533,33077.0
2017-06-02 11:00:00,282.54,282.59,282.3,282.48,36483.0,228.6857,228.7261,228.4914,228.6371,36483.0
2017-06-02 11:30:00,282.42,282.83,282.23,282.8,24147.0,228.5885,228.9204,228.4348,228.8961,24147.0
2017-06-02 12:00:00,282.8,282.85,282.52,282.61,17055.0,228.8961,228.9366,228.6695,228.7423,17055.0
2017-06-02 12:30:00,282.65,282.89,282.51,282.7,20081.0,228.7747,228.969,228.6614,228.8152,20081.0
2017-06-02 13:00:00,282.7,282.75,282.28,282.46,14972.0,228.8152,228.8556,228.4752,228.6209,14972.0
2017-06-02 13:30:00,282.43,282.87,282.39,282.84,21954.0,228.5966,228.9528,228.5643,228.9285,21954.0
2017-06-02 14:00:00,282.79,282.88,282.19,282.19,24789.0,228.888,228.9609,228.4024,228.4024,24789.0
2017-06-02 14:30:00,282.25,282.65,282.21,282.58,20168.0,228.4509,228.7747,228.4186,228.718,20168.0
2017-06-02 15:00:00,282.58,282.63,282.23,282.32,19259.0,228.718,228.7585,228.4348,228.5076,19259.0
2017-06-02 15:30:00,282.31,282.32,281.37,281.44,127724.0,228.4995,228.5076,227.7387,227.7953,127724.0
2017-06-05 09:30:00,281.5,282.3,281.18,281.96,41970.0,227.8439,228.4914,227.5849,228.2162,41970.0
2017-06-05 10:00:00,281.91,282.3,281.5,281.65,33059.0,228.1757,228.4914,227.8439,227.9653,33059.0
2017-06-05 10:30:00,281.64,281.89,281.6,281.7,14193.0,227.9572,228.1596,227.9248,228.0058,14193.0
2017-06-05 11:00:00,281.69,281.82,281.06,281.1,36768.0,227.9977,228.1029,227.4878,227.5201,36768.0
2017-06-05 11:30:00,281.12,281.65,281.03,281.65,17762.0,227.5363,227.9653,227.4635,227.9653,17762.0
2017-06-05 12:00:00,281.61,281.72,281.21,281.32,32560.0,227.9329,228.022,227.6092,227.6982,32560.0
2017-06-05 12:30:00,281.36,281.55,281.14,281.19,15689.0,227.7306,227.8844,227.5525,227.593,15689.0
2017-06-05 13:00:00,281.22,281.27,281.04,281.16,20218.0,227.6173,227.6577,227.4716,227.5687,20218.0
2017-06-05 13:30:00,281.13,281.37,281.04,281.28,13369.0,227.5444,227.7387,227.4716,227.6658,13369.0
2017-06-05 14:00:00,281.3,281.39,281.13,281.23,13307.0,227.682,227.7549,227.5444,227.6254,13307.0
2017-06-05 14:30:00,281.24,281.33,280.78,280.87,27482.0,227.6335,227.7063,227.2611,227.334,27482.0
2017-06-05 15:00:00,280.87,280.94,280.4,280.72,35021.0,227.334,227.3906,226.9536,227.2126,35021.0
2017-06-05 15:30:00,280.67,280.67,280.09,280.22,64515.0,227.1721,227.1721,226.7027,226.8079,64515.0
2017-06-06 09:30:00,279.54,279.94,278.55,279.29,47564.0,226.2575,226.5812,225.4562,226.0551,47564.0
2017-06-06 10:00:00,279.31,279.79,279.07,279.57,39004.0,226.0713,226.4598,225.8771,226.2818,39004.0
2017-06-06 10:30:00,279.6,279.78,279.27,279.42,32548.0,226.3061,226.4517,226.039,226.1604,32548.0
2017-06-06 11:00:00,279.55,279.95,279.45,279.73,15551.0,226.2656,226.5893,226.1846,226.4113,15551.0
2017-06-06 11:30:00,279.69,279.8,279.5,279.62,10981.0,226.3789,226.4679,226.2251,226.3222,10981.0
2017-06-06 12:00:00,279.66,279.66,279.0,279.13,25806.0,226.3546,226.3546,225.8204,225.9256,25806.0
2017-06-06 12:30:00,279.06,279.13,278.76,278.85,17253.0,225.869,225.9256,225.6262,225.699,17253.0
2017-06-06 13:00:00,278.92,279.09,278.8,278.83,36990.0,225.7557,225.8933,225.6585,225.6828,36990.0
2017-06-06 13:30:00,278.82,278.91,278.19,278.31,27935.0,225.6747,225.7476,225.1648,225.2619,27935.0
2017-06-06 14:00:00,278.32,278.64,277.78,277.8,35161.0,225.27,225.529,224.833,224.8491,35161.0
2017-06-06 14:30:00,277.8,277.94,277.59,277.69,34400.0,224.8491,224.9625,224.6792,224.7601,34400.0
2017-06-06 15:00:00,277.72,278.01,277.55,277.89,50180.0,224.7844,225.0191,224.6468,224.922,50180.0
2017-06-06 15:30:00,277.87,277.88,276.72,276.98,171456.0,224.9058,224.9139,223.975,224.1854,171456.0
2017-06-07 09:30:00,277.41,277.41,276.24,276.55,50854.0,224.5335,224.5335,223.5865,223.8374,50854.0
2017-06-07 10:00:00,276.55,277.31,276.54,276.54,29586.0,223.8374,224.4525,223.8293,223.8293,29586.0
2017-06-07 10:30:00,276.62,277.27,276.55,277.27,36084.0,223.8941,224.4202,223.8374,224.4202,36084.0
2017-06-07 11:00:00,277.28,277.4,276.66,276.67,28495.0,224.4283,224.5254,223.9264,223.9345,28495.0
2017-06-07 11:30:00,276.72,276.98,276.54,276.8,12796.0,223.975,224.1854,223.8293,224.0398,12796.0
2017-06-07 12:00:00,276.82,276.88,276.59,276.75,12058.0,224.0559,224.1045,223.8698,223.9993,12058.0
2017-06-07 12:30:00,276.74,277.03,276.5,276.69,14499.0,223.9912,224.2259,223.7969,223.9507,14499.0
2017-06-07 13:00:00,276.69,277.1,276.66,276.95,16637.0,223.9507,224.2826,223.9264,224.1612,16637.0
2017-06-07 13:30:00,276.95,277.5,276.95,277.5,21120.0,224.1612,224.6063,224.1612,224.6063,21120.0
2017-06-07 14:00:00,277.52,277.78,277.5,277.61,15793.0,224.6225,224.833,224.6063,224.6954,15793.0
2017-06-07 14:30:00,277.65,277.76,277.59,277.6,14830.0,224.7277,224.8168,224.6792,224.6873,14830.0
2017-06-07 15:00:00,277.61,277.85,277.41,277.8,25584.0,224.6954,224.8896,224.5335,224.8491,25584.0
2017-06-07 15:30:00,277.81,277.83,277.22,277.45,74749.0,224.8572,224.8734,224.3797,224.5659,74749.0
2017-06-08 09:30:00,278.0,278.3,276.83,277.04,91927.0,225.011,225.2538,224.064,224.234,91927.0
2017-06-08 10:00:00,277.12,277.27,276.67,277.15,91732.0,224.2988,224.4202,223.9345,224.323,91732.0
2017-06-08 10:30:00,277.01,277.67,276.77,277.67,47226.0,224.2097,224.7439,224.0155,224.7439,47226.0
2017-06-08 11:00:00,277.62,278.38,277.61,277.91,73545.0,224.7035,225.3186,224.6954,224.9382,73545.0
2017-06-08 11:30:00,277.87,278.19,277.75,277.94,24582.0,224.9058,225.1648,224.8087,224.9625,24582.0
2017-06-08 12:00:00,278.05,278.69,277.96,278.45,28976.0,225.0515,225.5695,224.9786,225.3753,28976.0
2017-06-08 12:30:00,278.35,278.5,277.81,278.14,40892.0,225.2943,225.4157,224.8572,225.1243,40892.0
2017-06-08 13:00:00,278.07,278.35,277.74,277.82,32068.0,225.0677,225.2943,224.8006,224.8653,32068.0
2017-06-08 13:30:00,277.84,278.29,277.82,278.2,22933.0,224.8815,225.2457,224.8653,225.1729,22933.0
2017-06-08 14:00:00,278.32,278.51,277.9,278.14,56896.0,225.27,225.4238,224.9301,225.1243,56896.0
2017-06-08 14:30:00,278.05,278.21,277.47,277.56,84795.0,225.0515,225.181,224.582,224.6549,84795.0
2017-06-08 15:00:00,277.6,278.01,277.58,277.94,36647.0,224.6873,225.0191,224.6711,224.9625,36647.0
2017-06-08 15:30:00,277.99,278.26,277.51,277.69,140586.0,225.0029,225.2215,224.6144,224.7601,140586.0
2017-06-09 09:30:00,277.66,278.93,277.66,278.77,57910.0,224.7358,225.7638,224.7358,225.6343,57910.0
2017-06-09 10:00:00,278.7,279.19,278.6,278.92,38919.0,225.5776,225.9742,225.4967,225.7557,38919.0
2017-06-09 10:30:00,278.96,279.08,278.38,278.61,31842.0,225.788,225.8852,225.3186,225.5048,31842.0
2017-06-09 11:00:00,278.61,278.63,277.83,278.29,27606.0,225.5048,225.5209,224.8734,225.2457,27606.0
2017-06-09 11:30:00,278.18,278.5,278.07,278.07,28261.0,225.1567,225.4157,225.0677,225.0677,28261.0
2017-06-09 12:00:00,278.06,278.2,277.89,277.94,34356.0,225.0596,225.1729,224.922,224.9625,34356.0
2017-06-09 12:30:00,277.94,277.95,277.56,277.83,13127.0,224.9625,224.9706,224.6549,224.8734,13127.0
2017-06-09 13:00:00,277.87,277.94,277.53,277.61,21595.0,224.9058,224.9625,224.6306,224.6954,21595.0
2017-06-09 13:30:00,277.56,277.92,277.56,277.77,23880.0,224.6549,224.9463,224.6549,224.8249,23880.0
2017-06-09 14:00:00,277.79,277.96,276.74,276.97,95493.0,224.8411,224.9786,223.9912,224.1774,95493.0
2017-06-09 14:30:00,276.81,277.23,276.61,277.02,68975.0,224.0478,224.3878,223.886,224.2178,68975.0
2017-06-09 15:00:00,277.04,277.5,276.8,277.1,54788.0,224.234,224.6063,224.0398,224.2826,54788.0
2017-06-09 15:30:00,277.06,277.67,276.64,277.2,251690.0,224.2502,224.7439,223.9103,224.3635,251690.0
2017-06-12 09:30:00,277.09,277.23,273.92,274.25,90409.0,224.2745,224.3878,221.7087,221.9758,90409.0
2017-06-12 10:00:00,274.17,275.15,273.73,273.73,84286.0,221.9111,222.7043,221.5549,221.5549,84286.0
2017-06-12 10:30:00,273.9,275.25,273.86,275.16,49088.0,221.6925,222.7852,221.6601,222.7124,49088.0
2017-06-12 11:00:00,275.27,276.04,275.2,275.51,40056.0,222.8014,223.4246,222.7447,222.9956,40056.0
2017-06-12 11:30:00,275.56,276.02,275.31,275.75,23535.0,223.0361,223.4084,222.8338,223.1899,23535.0
2017-06-12 12:00:00,275.82,275.85,275.45,275.66,25366.0,223.2466,223.2708,222.9471,223.117,25366.0
2017-06-12 12:30:00,275.67,275.88,275.37,275.38,25549.0,223.1251,223.2951,222.8823,222.8904,25549.0
2017-06-12 13:00:00,275.38,275.7,275.34,275.59,19609.0,222.8904,223.1494,222.858,223.0604,19609.0
2017-06-12 13:30:00,275.69,276.15,275.64,275.92,21388.0,223.1413,223.5136,223.1009,223.3275,21388.0
2017-06-12 14:00:00,276.0,276.19,275.71,276.0,18978.0,223.3922,223.546,223.1575,223.3922,18978.0
2017-06-12 14:30:00,276.02,276.8,276.0,276.8,22678.0,223.4084,224.0398,223.3922,224.0398,22678.0
2017-06-12 15:00:00,276.71,276.77,275.91,276.08,26773.0,223.9669,224.0155,223.3194,223.457,26773.0
2017-06-12 15:30:00,276.11,276.98,276.11,276.91,66520.0,223.4813,224.1854,223.4813,224.1288,66520.0
2017-06-13 09:30:00,276.9,277.68,275.48,277.68,50269.0,224.1207,224.752,222.9714,224.752,50269.0
2017-06-13 10:00:00,277.59,278.24,277.41,278.24,35637.0,224.6792,225.2053,224.5335,225.2053,35637.0
2017-06-13 10:30:00,278.3,278.5,278.08,278.34,33348.0,225.2538,225.4157,225.0758,225.2862,33348.0
2017-06-13 11:00:00,278.31,278.94,278.16,278.83,20611.0,225.2619,225.7719,225.1405,225.6828,20611.0
2017-06-13 11:30:00,278.84,278.84,278.52,278.7,16190.0,225.6909,225.6909,225.4319,225.5776,16190.0
2017-06-13 12:00:00,278.75,278.94,278.16,278.22,17644.0,225.6181,225.7719,225.1405,225.1891,17644.0
2017-06-13 12:30:00,278.28,278.58,278.24,278.27,24078.0,225.2377,225.4805,225.2053,225.2296,24078.0
2017-06-13 13:00:00,278.27,278.44,278.09,278.34,12935.0,225.2296,225.3672,225.0839,225.2862,12935.0
2017-06-13 13:30:00,278.33,278.33,278.01,278.16,14975.0,225.2781,225.2781,225.0191,225.1405,14975.0
2017-06-13 14:00:00,278.11,278.45,278.07,278.07,18442.0,225.1001,225.3753,225.0677,225.0677,18442.0
2017-06-13 14:30:00,278.13,278.63,277.95,278.42,19180.0,225.1162,225.5209,224.9706,225.351,19180.0
2017-06-13 15:00:00,278.36,278.69,278.24,278.57,22480.0,225.3024,225.5695,225.2053,225.4724,22480.0
2017-06-13 15:30:00,278.57,278.67,278.09,278.43,58661.0,225.4724,225.5533,225.0839,225.3591,58661.0
2017-06-14 09:30:00,278.1,279.81,278.0,279.75,58592.0,225.092,226.476,225.011,226.4275,58592.0
2017-06-14 10:00:00,279.67,279.86,278.7,278.9,39681.0,226.3627,226.5165,225.5776,225.7395,39681.0
2017-06-14 10:30:00,278.95,279.99,278.91,278.91,44653.0,225.7799,226.6217,225.7476,225.7476,44653.0
2017-06-14 11:00:00,279.14,280.23,279.13,280.19,44057.0,225.9337,226.816,225.9256,226.7836,44057.0
2017-06-14 11:30:00,280.21,280.73,279.97,280.73,28942.0,226.7998,227.2207,226.6055,227.2207,28942.0
2017-06-14 12:00:00,280.73,281.26,280.7,281.07,55586.0,227.2207,227.6496,227.1964,227.4959,55586.0
2017-06-14 12:30:00,281.05,281.85,281.05,281.83,33104.0,227.4797,228.1272,227.4797,228.111,33104.0
2017-06-14 13:00:00,281.83,282.32,281.42,281.52,52184.0,228.111,228.5076,227.7791,227.8601,52184.0
2017-06-14 13:30:00,281.53,281.53,280.92,281.34,16676.0,227.8682,227.8682,227.3745,227.7144,16676.0
2017-06-14 14:00:00,281.31,281.53,280.79,281.29,35546.0,227.6901,227.8682,227.2692,227.6739,35546.0
2017-06-14 14:30:00,281.24,281.41,280.41,280.69,32225.0,227.6335,227.7711,226.9617,227.1883,32225.0
2017-06-14 15:00:00,280.64,280.64,280.02,280.35,35533.0,227.1478,227.1478,226.646,226.9131,35533.0
2017-06-14 15:30:00,280.31,280.7,280.14,280.37,98155.0,226.8807,227.1964,226.7431,226.9293,98155.0
2017-06-15 09:30:00,279.75,280.4,277.77,278.54,60913.0,226.4275,226.9536,224.8249,225.4481,60913.0
2017-06-15 10:00:00,278.78,278.82,278.0,278.37,32675.0,225.6424,225.6747,225.011,225.3105,32675.0
2017-06-15 10:30:00,278.4,279.96,278.4,279.85,33136.0,225.3348,226.5974,225.3348,226.5084,33136.0
2017-06-15 11:00:00,279.92,280.8,279.92,280.8,22148.0,226.5651,227.2773,226.5651,227.2773,22148.0
2017-06-15 11:30:00,280.82,280.82,280.0,280.31,12062.0,227.2935,227.2935,226.6298,226.8807,12062.0
2017-06-15 12:00:00,280.46,280.56,279.78,279.94,38525.0,227.0021,227.0831,226.4517,226.5812,38525.0
2017-06-15 12:30:00,279.96,281.05,279.93,281.0,16543.0,226.5974,227.4797,226.5732,227.4392,16543.0
2017-06-15 13:00:00,280.98,281.57,280.98,281.21,29397.0,227.423,227.9006,227.423,227.6092,29397.0
2017-06-15 13:30:00,281.28,281.41,280.73,280.82,17704.0,227.6658,227.7711,227.2207,227.2935,17704.0
2017-06-15 14:00:00,280.79,281.16,280.75,280.94,20461.0,227.2692,227.5687,227.2369,227.3906,20461.0
2017-06-15 14:30:00,280.91,281.49,280.86,280.93,15874.0,227.3664,227.8358,227.3259,227.3825,15874.0
2017-06-15 15:00:00,280.95,281.42,280.95,281.22,29301.0,227.3987,227.7791,227.3987,227.6173,29301.0
2017-06-15 15:30:00,281.18,281.19,280.7,280.97,69227.0,227.5849,227.593,227.1964,227.4149,69227.0
2017-06-16 09:30:00,282.13,282.13,280.89,281.71,179495.0,228.3538,228.3538,227.3502,228.0139,179495.0
2017-06-16 10:00:00,281.72,282.28,281.55,281.79,52633.0,228.022,228.4752,227.8844,228.0786,52633.0
2017-06-16 10:30:00,281.75,281.88,281.42,281.65,31362.0,228.0462,228.1515,227.7791,227.9653,31362.0
2017-06-16 11:00:00,281.54,281.78,281.12,281.75,29008.0,227.8763,228.0705,227.5363,228.0462,29008.0
2017-06-16 11:30:00,281.75,281.95,281.43,281.53,32692.0,228.0462,228.2081,227.7872,227.8682,32692.0
2017-06-16 12:00:00,281.56,281.64,281.25,281.26,17722.0,227.8925,227.9572,227.6415,227.6496,17722.0
2017-06-16 12:30:00,281.24,281.45,280.96,281.13,22648.0,227.6335,227.8034,227.4068,227.5444,22648.0
2017-06-16 13:00:00,281.19,281.44,281.12,281.19,13306.0,227.593,227.7953,227.5363,227.593,13306.0
2017-06-16 13:30:00,281.13,281.42,281.06,281.13,19494.0,227.5444,227.7791,227.4878,227.5444,19494.0
2017-06-16 14:00:00,281.09,281.37,280.83,281.36,17451.0,227.512,227.7387,227.3016,227.7306,17451.0
2017-06-16 14:30:00,281.39,281.55,281.09,281.17,33401.0,227.7549,227.8844,227.512,227.5768,33401.0
2017-06-16 15:00:00,281.13,281.23,280.96,281.12,33564.0,227.5444,227.6254,227.4068,227.5363,33564.0
2017-06-16 15:30:00,281.11,281.12,280.68,281.01,105348.0,227.5282,227.5363,227.1802,227.4473,105348.0
2017-06-19 09:30:00,281.86,283.59,281.39,283.44,116615.0,228.1353,229.5355,227.7549,229.4141,116615.0
2017-06-19 10:00:00,283.43,284.48,283.2,283.55,89451.0,229.406,230.2559,229.2199,229.5032,89451.0
2017-06-19 10:30:00,283.71,284.05,282.1,282.21,70136.0,229.6327,229.9078,228.3295,228.4186,70136.0
2017-06-19 11:00:00,282.21,282.5,282.05,282.2,39930.0,228.4186,228.6533,228.2891,228.4105,39930.0
2017-06-19 11:30:00,282.24,282.57,282.01,282.52,22731.0,228.4428,228.7099,228.2567,228.6695,22731.0
2017-06-19 12:00:00,282.39,283.12,282.39,282.98,44074.0,228.5643,229.1551,228.5643,229.0418,44074.0
2017-06-19 12:30:00,282.91,283.0,282.54,282.7,49686.0,228.9851,229.058,228.6857,228.8152,49686.0
2017-06-19 13:00:00,282.79,282.79,282.4,282.57,29971.0,228.888,228.888,228.5724,228.7099,29971.0
2017-06-19 13:30:00,282.61,282.96,282.38,282.94,27229.0,228.7423,229.0256,228.5562,229.0094,27229.0
2017-06-19 14:00:00,282.92,283.0,282.43,282.43,23352.0,228.9932,229.058,228.5966,228.5966,23352.0
2017-06-19 14:30:00,282.52,282.76,282.37,282.41,29200.0,228.6695,228.8637,228.5481,228.5804,29200.0
2017-06-19 15:00:00,282.49,282.96,282.43,282.85,39095.0,228.6452,229.0256,228.5966,228.9366,39095.0
2017-06-19 15:30:00,282.84,283.13,282.28,282.3,190239.0,228.9285,229.1632,228.4752,228.4914,190239.0
2017-06-20 09:30:00,282.95,284.86,282.39,284.17,128937.0,229.0175,230.5635,228.5643,230.005,128937.0
2017-06-20 10:00:00,284.26,284.29,283.65,283.88,43348.0,230.0778,230.1021,229.5841,229.7703,43348.0
2017-06-20 10:30:00,283.89,284.39,283.84,284.14,44452.0,229.7783,230.183,229.7379,229.9807,44452.0
2017-06-20 11:00:00,284.15,284.29,283.81,284.08,37518.0,229.9888,230.1021,229.7136,229.9321,37518.0
2017-06-20 11:30:00,284.14,284.4,283.82,284.4,29385.0,229.9807,230.1911,229.7217,230.1911,29385.0
2017-06-20 12:00:00,284.4,284.98,284.38,284.6,27928.0,230.1911,230.6606,230.1749,230.353,27928.0
2017-06-20 12:30:00,284.61,284.89,284.35,284.6,20364.0,230.3611,230.5877,230.1507,230.353,20364.0
2017-06-20 13:00:00,284.59,284.68,284.39,284.43,48614.0,230.3449,230.4178,230.183,230.2154,48614.0
2017-06-20 13:30:00,284.53,284.82,284.4,284.77,24167.0,230.2964,230.5311,230.1911,230.4906,24167.0
2017-06-20 14:00:00,284.82,284.94,283.01,283.09,87069.0,230.5311,230.6282,229.0661,229.1308,87069.0
2017-06-20 14:30:00,283.02,284.0,282.9,283.63,39391.0,229.0742,229.8674,228.977,229.5679,39391.0
2017-06-20 15:00:00,283.7,283.78,283.3,283.65,27169.0,229.6246,229.6893,229.3008,229.5841,27169.0
2017-06-20 15:30:00,283.6,283.65,282.76,282.85,115228.0,229.5436,229.5841,228.8637,228.9366,115228.0
2017-06-21 09:30:00,283.68,284.21,282.21,283.36,98385.0,229.6084,230.0374,228.4186,229.3494,98385.0
2017-06-21 10:00:00,283.38,284.05,283.24,283.39,72256.0,229.3656,229.9078,229.2522,229.3736,72256.0
2017-06-21 10:30:00,283.35,283.77,282.95,283.28,40046.0,229.3413,229.6812,229.0175,229.2846,40046.0
2017-06-21 11:00:00,283.27,283.27,282.82,283.15,32895.0,229.2765,229.2765,228.9123,229.1794,32895.0
2017-06-21 11:30:00,283.17,283.68,282.98,283.49,21214.0,229.1956,229.6084,229.0418,229.4546,21214.0
2017-06-21 12:00:00,283.52,283.62,283.4,283.62,23185.0,229.4789,229.5598,229.3817,229.5598,23185.0
2017-06-21 12:30:00,283.62,283.67,283.15,283.15,19370.0,229.5598,229.6003,229.1794,229.1794,19370.0
2017-06-21 13:00:00,283.21,283.54,283.18,283.43,14200.0,229.228,229.4951,229.2037,229.406,14200.0
2017-06-21 13:30:00,283.39,283.48,282.82,282.84,21409.0,229.3736,229.4465,228.9123,228.9285,21409.0
2017-06-21 14:00:00,282.82,283.01,282.66,282.67,17738.0,228.9123,229.0661,228.7828,228.7909,17738.0
2017-06-21 14:30:00,282.67,283.31,282.65,283.2,23670.0,228.7909,229.3089,228.7747,229.2199,23670.0
2017-06-21 15:00:00,283.14,283.49,283.08,283.4,32414.0,229.1713,229.4546,229.1227,229.3817,32414.0
2017-06-21 15:30:00,283.37,283.39,282.81,283.04,91745.0,229.3575,229.3736,228.9042,229.0904,91745.0
2017-06-22 09:30:00,282.73,283.71,281.46,281.6,61489.0,228.8395,229.6327,227.8115,227.9248,61489.0
2017-06-22 10:00:00,281.63,282.3,281.5,282.11,24897.0,227.9491,228.4914,227.8439,228.3376,24897.0
2017-06-22 10:30:00,282.21,282.47,281.79,281.97,27377.0,228.4186,228.629,228.0786,228.2243,27377.0
2017-06-22 11:00:00,281.98,282.27,281.86,282.15,26272.0,228.2324,228.4671,228.1353,228.37,26272.0
2017-06-22 11:30:00,282.13,282.36,281.72,281.92,37213.0,228.3538,228.54,228.022,228.1838,37213.0
2017-06-22 12:00:00,282.04,282.08,280.94,281.03,35953.0,228.281,228.3133,227.3906,227.4635,35953.0
2017-06-22 12:30:00,281.15,281.25,280.41,280.42,36247.0,227.5606,227.6415,226.9617,226.9698,36247.0
2017-06-22 13:00:00,280.5,281.69,280.49,281.36,34742.0,227.0345,227.9977,227.0264,227.7306,34742.0
2017-06-22 13:30:00,281.36,281.53,281.25,281.3,17505.0,227.7306,227.8682,227.6415,227.682,17505.0
2017-06-22 14:00:00,281.31,281.56,281.11,281.24,19975.0,227.6901,227.8925,227.5282,227.6335,19975.0
2017-06-22 14:30:00,281.21,281.34,280.94,281.31,18663.0,227.6092,227.7144,227.3906,227.6901,18663.0
2017-06-22 15:00:00,281.3,281.32,280.96,280.98,17146.0,227.682,227.6982,227.4068,227.423,17146.0
2017-06-22 15:30:00,280.99,281.01,280.38,280.46,51791.0,227.4311,227.4473,226.9374,227.0021,51791.0
2017-06-23 09:30:00,280.03,281.48,280.03,280.8,42310.0,226.6541,227.8277,226.6541,227.2773,42310.0
2017-06-23 10:00:00,280.9,281.25,280.59,281.25,26753.0,227.3583,227.6415,227.1074,227.6415,26753.0
2017-06-23 10:30:00,281.19,281.39,281.01,281.08,16960.0,227.593,227.7549,227.4473,227.504,16960.0
2017-06-23 11:00:00,281.11,281.25,280.83,281.13,43798.0,227.5282,227.6415,227.3016,227.5444,43798.0
2017-06-23 11:30:00,281.1,281.2,280.9,280.95,23273.0,227.5201,227.6011,227.3583,227.3987,23273.0
2017-06-23 12:00:00,281.03,281.45,280.89,281.37,22940.0,227.4635,227.8034,227.3502,227.7387,22940.0
2017-06-23 12:30:00,281.41,281.47,281.07,281.39,23251.0,227.7711,227.8196,227.4959,227.7549,23251.0
2017-06-23 13:00:00,281.32,281.38,281.04,281.18,17713.0,227.6982,227.7468,227.4716,227.5849,17713.0
2017-06-23 13:30:00,281.23,281.34,281.04,281.14,15694.0,227.6254,227.7144,227.4716,227.5525,15694.0
2017-06-23 14:00:00,281.24,281.35,281.09,281.25,16448.0,227.6335,227.7225,227.512,227.6415,16448.0
2017-06-23 14:30:00,281.18,281.36,281.17,281.31,36202.0,227.5849,227.7306,227.5768,227.6901,36202.0
2017-06-23 15:00:00,281.25,281.28,280.49,280.49,34154.0,227.6415,227.6658,227.0264,227.0264,34154.0
2017-06-23 15:30:00,280.49,280.83,280.49,280.69,91945.0,227.0264,227.3016,227.0264,227.1883,91945.0
2017-06-26 09:30:00,281.17,283.2,280.7,282.71,120266.0,227.5768,229.2199,227.1964,228.8233,120266.0
2017-06-26 10:00:00,282.71,282.82,282.08,282.37,58973.0,228.8233,228.9123,228.3133,228.5481,58973.0
2017-06-26 10:30:00,282.43,282.66,281.28,282.01,44794.0,228.5966,228.7828,227.6658,228.2567,44794.0
2017-06-26 11:00:00,282.14,282.34,281.82,282.07,33368.0,228.3619,228.5238,228.1029,228.3053,33368.0
2017-06-26 11:30:00,282.11,282.2,281.8,282.2,23080.0,228.3376,228.4105,228.0867,228.4105,23080.0
2017-06-26 12:00:00,282.18,282.18,280.99,281.0,34796.0,228.3943,228.3943,227.4311,227.4392,34796.0
2017-06-26 12:30:00,280.99,281.61,280.88,280.91,23966.0,227.4311,227.9329,227.3421,227.3664,23966.0
2017-06-26 13:00:00,281.01,281.1,280.27,280.31,25873.0,227.4473,227.5201,226.8483,226.8807,25873.0
2017-06-26 13:30:00,280.43,280.69,280.33,280.43,27609.0,226.9778,227.1883,226.8969,226.9778,27609.0
2017-06-26 14:00:00,280.39,280.62,280.15,280.46,20588.0,226.9455,227.1316,226.7512,227.0021,20588.0
2017-06-26 14:30:00,280.47,280.51,280.24,280.24,24780.0,227.0102,227.0426,226.8241,226.8241,24780.0
2017-06-26 15:00:00,280.3,280.56,280.14,280.29,29491.0,226.8726,227.0831,226.7431,226.8645,29491.0
2017-06-26 15:30:00,280.32,280.37,279.49,279.59,119876.0,226.8888,226.9293,226.217,226.298,119876.0
2017-06-27 09:30:00,279.32,280.21,279.05,279.42,45206.0,226.0794,226.7998,225.8609,226.1604,45206.0
2017-06-27 10:00:00,279.42,280.03,279.25,279.66,18553.0,226.1604,226.6541,226.0228,226.3546,18553.0
2017-06-27 10:30:00,279.67,279.97,279.34,279.78,17871.0,226.3627,226.6055,226.0956,226.4517,17871.0
2017-06-27 11:00:00,279.79,279.99,279.25,279.33,22765.0,226.4598,226.6217,226.0228,226.0875,22765.0
2017-06-27 11:30:00,279.44,279.72,279.15,279.37,20313.0,226.1766,226.4032,225.9418,226.1199,20313.0
2017-06-27 12:00:00,279.46,279.73,279.4,279.65,23401.0,226.1927,226.4113,226.1442,226.3465,23401.0
2017-06-27 12:30:00,279.63,279.63,279.25,279.34,10363.0,226.3303,226.3303,226.0228,226.0956,10363.0
2017-06-27 13:00:00,279.24,279.36,279.05,279.11,15137.0,226.0147,226.1118,225.8609,225.9095,15137.0
2017-06-27 13:30:00,279.1,279.1,278.12,278.43,26997.0,225.9014,225.9014,225.1082,225.3591,26997.0
2017-06-27 14:00:00,278.48,279.11,278.35,279.0,14431.0,225.3995,225.9095,225.2943,225.8204,14431.0
2017-06-27 14:30:00,279.04,279.12,278.75,278.79,18876.0,225.8528,225.9175,225.6181,225.6504,18876.0
2017-06-27 15:00:00,278.58,278.86,278.48,278.57,14619.0,225.4805,225.7071,225.3995,225.4724,14619.0
2017-06-27 15:30:00,278.56,278.8,277.87,278.01,104055.0,225.4643,225.6585,224.9058,225.0191,104055.0
2017-06-28 09:30:00,279.08,279.82,278.37,278.75,38207.0,225.8852,226.4841,225.3105,225.6181,38207.0
2017-06-28 10:00:00,278.76,279.91,278.76,279.71,34685.0,225.6262,226.557,225.6262,226.3951,34685.0
2017-06-28 10:30:00,279.83,280.27,279.58,279.99,36546.0,226.4922,226.8483,226.2899,226.6217,36546.0
2017-06-28 11:00:00,280.06,280.44,279.83,280.09,20175.0,226.6784,226.9859,226.4922,226.7027,20175.0
2017-06-28 11:30:00,280.09,280.92,280.07,280.75,57406.0,226.7027,227.3745,226.6865,227.2369,57406.0
2017-06-28 12:00:00,280.86,280.86,280.21,280.41,15293.0,227.3259,227.3259,226.7998,226.9617,15293.0
2017-06-28 12:30:00,280.48,280.6,280.21,280.32,39744.0,227.0183,227.1154,226.7998,226.8888,39744.0
2017-06-28 13:00:00,280.35,280.4,280.03,280.28,18597.0,226.9131,226.9536,226.6541,226.8564,18597.0
2017-06-28 13:30:00,280.28,280.5,279.91,280.0,13949.0,226.8564,227.0345,226.557,226.6298,13949.0
2017-06-28 14:00:00,280.04,280.51,279.98,280.38,77819.0,226.6622,227.0426,226.6136,226.9374,77819.0
2017-06-28 14:30:00,280.4,280.66,280.27,280.34,27440.0,226.9536,227.164,226.8483,226.905,27440.0
2017-06-28 15:00:00,280.39,280.43,279.94,280.05,39499.0,226.9455,226.9778,226.5812,226.6703,39499.0
2017-06-28 15:30:00,280.08,280.46,279.92,280.09,95592.0,226.6946,227.0021,226.5651,226.7027,95592.0
2017-06-29 09:30:00,279.85,279.85,277.76,277.84,60309.0,226.5084,226.5084,224.8168,224.8815,60309.0
2017-06-29 10:00:00,277.85,277.89,276.6,276.77,68194.0,224.8896,224.922,223.8779,224.0155,68194.0
2017-06-29 10:30:00,276.69,277.56,276.44,276.66,51104.0,223.9507,224.6549,223.7484,223.9264,51104.0
2017-06-29 11:00:00,276.66,276.85,276.25,276.55,30164.0,223.9264,224.0802,223.5946,223.8374,30164.0
2017-06-29 11:30:00,276.59,276.9,276.15,276.48,28491.0,223.8698,224.1207,223.5136,223.7807,28491.0
2017-06-29 12:00:00,276.46,276.72,276.2,276.28,25110.0,223.7646,223.975,223.5541,223.6189,25110.0
2017-06-29 12:30:00,276.28,276.59,276.0,276.04,29462.0,223.6189,223.8698,223.3922,223.4246,29462.0
2017-06-29 13:00:00,276.16,276.27,274.69,274.81,51421.0,223.5217,223.6108,222.3319,222.4291,51421.0
2017-06-29 13:30:00,274.83,276.27,274.83,275.91,58059.0,222.4453,223.6108,222.4453,223.3194,58059.0
2017-06-29 14:00:00,275.9,276.93,275.6,276.82,47939.0,223.3113,224.145,223.0685,224.0559,47939.0
2017-06-29 14:30:00,276.84,276.94,276.53,276.62,30642.0,224.0721,224.1531,223.8212,223.8941,30642.0
2017-06-29 15:00:00,276.75,277.45,276.64,276.82,31822.0,223.9993,224.5659,223.9103,224.0559,31822.0
2017-06-29 15:30:00,276.82,277.25,276.67,276.73,70096.0,224.0559,224.404,223.9345,223.9831,70096.0
2017-06-30 09:30:00,277.62,278.57,276.84,278.26,51549.0,224.7035,225.4724,224.0721,225.2215,51549.0
2017-06-30 10:00:00,278.1,278.2,277.27,277.9,45711.0,225.092,225.1729,224.4202,224.9301,45711.0
2017-06-30 10:30:00,277.77,277.87,276.86,277.18,31526.0,224.8249,224.9058,224.0883,224.3473,31526.0
2017-06-30 11:00:00,277.25,277.53,276.52,276.66,49659.0,224.404,224.6306,223.8131,223.9264,49659.0
2017-06-30 11:30:00,276.51,277.37,276.32,277.37,22883.0,223.805,224.5011,223.6512,224.5011,22883.0
2017-06-30 12:00:00,277.29,277.74,277.09,277.58,21182.0,224.4364,224.8006,224.2745,224.6711,21182.0
2017-06-30 12:30:00,277.49,277.66,277.33,277.38,17043.0,224.5982,224.7358,224.4687,224.5092,17043.0
2017-06-30 13:00:00,277.4,277.59,277.28,277.54,20961.0,224.5254,224.6792,224.4283,224.6387,20961.0
2017-06-30 13:30:00,277.55,278.06,277.37,278.06,24254.0,224.6468,225.0596,224.5011,225.0596,24254.0
2017-06-30 14:00:00,277.99,278.46,277.99,278.41,21907.0,225.0029,225.3833,225.0029,225.3429,21907.0
2017-06-30 14:30:00,278.36,278.92,278.33,278.75,29997.0,225.3024,225.7557,225.2781,225.6181,29997.0
2017-06-30 15:00:00,278.75,278.76,278.02,278.47,30515.0,225.6181,225.6262,225.0272,225.3914,30515.0
2017-06-30 15:30:00,278.47,278.85,277.58,277.68,115342.0,225.3914,225.699,224.6711,224.752,115342.0
2017-07-03 09:30:00,277.39,279.6,277.2,279.37,67900.0,224.5173,226.3061,224.3635,226.1199,67900.0
2017-07-03 10:00:00,279.62,280.09,279.33,279.88,30363.0,226.3222,226.7027,226.0875,226.5327,30363.0
2017-07-03 10:30:00,279.91,280.1,279.36,280.0,52698.0,226.557,226.7107,226.1118,226.6298,52698.0
2017-07-03 11:00:00,279.99,280.48,279.94,280.48,24111.0,226.6217,227.0183,226.5812,227.0183,24111.0
2017-07-03 11:30:00,280.43,280.48,280.14,280.39,22401.0,226.9778,227.0183,226.7431,226.9455,22401.0
2017-07-03 12:00:00,280.4,280.42,279.6,279.88,29489.0,226.9536,226.9698,226.3061,226.5327,29489.0
2017-07-03 12:30:00,279.97,279.97,278.88,278.94,59967.0,226.6055,226.6055,225.7233,225.7719,59967.0
2017-07-05 09:30:00,279.5,281.5,279.4,281.5,70158.0,226.2251,227.8439,226.1442,227.8439,70158.0
2017-07-05 10:00:00,281.61,281.91,280.78,281.81,43917.0,227.9329,228.1757,227.2611,228.0948,43917.0
2017-07-05 10:30:00,281.81,282.85,281.75,282.74,56656.0,228.0948,228.9366,228.0462,228.8475,56656.0
2017-07-05 11:00:00,282.74,282.95,282.46,282.95,41139.0,228.8475,229.0175,228.6209,229.0175,41139.0
2017-07-05 11:30:00,282.88,282.88,282.21,282.37,21189.0,228.9609,228.9609,228.4186,228.5481,21189.0
2017-07-05 12:00:00,282.37,282.7,282.26,282.7,18708.0,228.5481,228.8152,228.459,228.8152,18708.0
2017-07-05 12:30:00,282.7,283.44,282.67,283.31,28340.0,228.8152,229.4141,228.7909,229.3089,28340.0
2017-07-05 13:00:00,283.28,283.72,283.17,283.69,47697.0,229.2846,229.6407,229.1956,229.6165,47697.0
2017-07-05 13:30:00,283.58,283.65,283.28,283.54,20530.0,229.5274,229.5841,229.2846,229.4951,20530.0
2017-07-05 14:00:00,283.55,283.68,282.81,283.08,37328.0,229.5032,229.6084,228.9042,229.1227,37328.0
2017-07-05 14:30:00,283.07,283.35,282.98,283.08,24817.0,229.1146,229.3413,229.0418,229.1227,24817.0
2017-07-05 15:00:00,283.11,283.16,282.48,282.78,40772.0,229.147,229.1875,228.6371,228.8799,40772.0
2017-07-05 15:30:00,282.87,282.94,282.2,282.4,141489.0,228.9528,229.0094,228.4105,228.5724,141489.0
2017-07-06 09:30:00,282.0,282.33,280.79,281.47,56751.0,228.2486,228.5157,227.2692,227.8196,56751.0
2017-07-06 10:00:00,281.66,281.66,280.4,280.89,36026.0,227.9734,227.9734,226.9536,227.3502,36026.0
2017-07-06 10:30:00,280.83,281.91,280.64,281.68,18735.0,227.3016,228.1757,227.1478,227.9896,18735.0
2017-07-06 11:00:00,281.71,281.71,281.31,281.49,21797.0,228.0139,228.0139,227.6901,227.8358,21797.0
2017-07-06 11:30:00,281.53,282.37,281.47,282.28,29984.0,227.8682,228.5481,227.8196,228.4752,29984.0
2017-07-06 12:00:00,282.28,282.53,281.99,282.18,16507.0,228.4752,228.6776,228.2405,228.3943,16507.0
2017-07-06 12:30:00,282.14,282.95,282.09,282.75,24841.0,228.3619,229.0175,228.3214,228.8556,24841.0
2017-07-06 13:00:00,282.75,283.35,282.72,283.26,40691.0,228.8556,229.3413,228.8314,229.2684,40691.0
2017-07-06 13:30:00,283.27,283.48,282.95,283.13,27669.0,229.2765,229.4465,229.0175,229.1632,27669.0
2017-07-06 14:00:00,283.07,283.07,282.3,282.46,17808.0,229.1146,229.1146,228.4914,228.6209,17808.0
2017-07-06 14:30:00,282.46,282.46,282.15,282.28,19314.0,228.6209,228.6209,228.37,228.4752,19314.0
2017-07-06 15:00:00,282.31,282.5,281.7,281.7,67724.0,228.4995,228.6533,228.0058,228.0058,67724.0
2017-07-06 15:30:00,281.72,281.72,280.87,281.0,113583.0,228.022,228.022,227.334,227.4392,113583.0
2017-07-07 09:30:00,281.66,283.86,281.5,283.45,185007.0,227.9734,229.7541,227.8439,229.4222,185007.0
2017-07-07 10:00:00,283.39,283.66,282.51,283.66,61395.0,229.3736,229.5922,228.6614,229.5922,61395.0
2017-07-07 10:30:00,283.61,283.68,283.13,283.47,40143.0,229.5517,229.6084,229.1632,229.4384,40143.0
2017-07-07 11:00:00,283.47,284.09,283.16,284.07,84508.0,229.4384,229.9402,229.1875,229.924,84508.0
2017-07-07 11:30:00,284.01,284.42,283.88,284.36,23799.0,229.8755,230.2073,229.7703,230.1588,23799.0
2017-07-07 12:00:00,284.39,284.79,284.31,284.4,32134.0,230.183,230.5068,230.1183,230.1911,32134.0
2017-07-07 12:30:00,284.4,285.65,284.29,285.44,66990.0,230.1911,231.2029,230.1021,231.0329,66990.0
2017-07-07 13:00:00,285.38,286.06,285.28,285.76,53701.0,230.9843,231.5347,230.9034,231.2919,53701.0
2017-07-07 13:30:00,285.75,286.95,285.75,286.8,73129.0,231.2838,232.2551,231.2838,232.1337,73129.0
2017-07-07 14:00:00,286.94,286.95,285.32,285.55,64223.0,232.247,232.2551,230.9358,231.1219,64223.0
2017-07-07 14:30:00,285.63,285.74,284.93,285.0,44969.0,231.1867,231.2757,230.6201,230.6768,44969.0
2017-07-07 15:00:00,285.0,285.83,285.0,285.83,33216.0,230.6768,231.3486,230.6768,231.3486,33216.0
2017-07-07 15:30:00,285.79,285.95,285.06,285.16,94129.0,231.3162,231.4457,230.7253,230.8063,94129.0
2017-07-10 09:30:00,285.5,286.46,284.22,285.61,99751.0,231.0815,231.8585,230.0454,231.1705,99751.0
2017-07-10 10:00:00,285.66,285.66,284.9,285.14,59691.0,231.211,231.211,230.5958,230.7901,59691.0
2017-07-10 10:30:00,285.16,285.16,284.3,284.74,61441.0,230.8063,230.8063,230.1102,230.4663,61441.0
2017-07-10 11:00:00,284.81,285.6,284.63,285.43,46590.0,230.523,231.1624,230.3773,231.0248,46590.0
2017-07-10 11:30:00,285.58,286.33,285.57,285.9,48987.0,231.1462,231.7533,231.1381,231.4052,48987.0
2017-07-10 12:00:00,285.9,286.22,285.41,285.54,27545.0,231.4052,231.6642,231.0086,231.1138,27545.0
2017-07-10 12:30:00,285.62,286.6,285.52,286.53,42512.0,231.1786,231.9718,231.0977,231.9151,42512.0
2017-07-10 13:00:00,286.43,286.77,286.25,286.54,32904.0,231.8342,232.1094,231.6885,231.9232,32904.0
2017-07-10 13:30:00,286.51,287.82,285.62,287.37,197812.0,231.899,232.9593,231.1786,232.595,197812.0
2017-07-10 14:00:00,287.5,287.63,286.96,287.19,72593.0,232.7003,232.8055,232.2632,232.4493,72593.0
2017-07-10 14:30:00,287.16,287.91,286.55,286.58,60030.0,232.4251,233.0321,231.9313,231.9556,60030.0
2017-07-10 15:00:00,286.58,286.8,286.2,286.28,36257.0,231.9556,232.1337,231.648,231.7128,36257.0
2017-07-10 15:30:00,286.3,286.6,285.62,285.66,132831.0,231.729,231.9718,231.1786,231.211,132831.0
2017-07-11 09:30:00,285.57,286.98,285.57,286.81,68192.0,231.1381,232.2794,231.1381,232.1418,68192.0
2017-07-11 10:00:00,286.66,287.65,286.62,287.61,40074.0,232.0204,232.8217,231.988,232.7893,40074.0
2017-07-11 10:30:00,287.56,287.61,287.14,287.44,35315.0,232.7488,232.7893,232.4089,232.6517,35315.0
2017-07-11 11:00:00,287.44,287.75,285.06,285.67,76437.0,232.6517,232.9026,230.7253,231.2191,76437.0
2017-07-11 11:30:00,285.91,286.54,285.73,286.08,58870.0,231.4133,231.9232,231.2676,231.5509,58870.0
2017-07-11 12:00:00,286.18,286.48,286.08,286.23,31530.0,231.6319,231.8747,231.5509,231.6723,31530.0
2017-07-11 12:30:00,286.23,286.78,286.06,286.48,22387.0,231.6723,232.1175,231.5347,231.8747,22387.0
2017-07-11 13:00:00,286.46,286.7,286.26,286.26,22856.0,231.8585,232.0527,231.6966,231.6966,22856.0
2017-07-11 13:30:00,286.32,287.23,286.26,287.03,24180.0,231.7452,232.4817,231.6966,232.3198,24180.0
2017-07-11 14:00:00,287.1,287.3,286.47,286.85,20079.0,232.3765,232.5384,231.8666,232.1741,20079.0
2017-07-11 14:30:00,286.87,286.9,286.35,286.47,25736.0,232.1903,232.2146,231.7695,231.8666,25736.0
2017-07-11 15:00:00,286.49,286.84,286.32,286.76,33494.0,231.8828,232.1661,231.7452,232.1013,33494.0
2017-07-11 15:30:00,286.77,287.19,286.47,286.59,113969.0,232.1094,232.4493,231.8666,231.9637,113969.0
2017-07-12 09:30:00,287.15,288.75,287.01,288.14,67404.0,232.417,233.712,232.3036,233.2183,67404.0
2017-07-12 10:00:00,288.26,288.35,287.53,288.13,43990.0,233.3154,233.3882,232.7245,233.2102,43990.0
2017-07-12 10:30:00,288.12,288.77,287.82,288.61,28403.0,233.2021,233.7282,232.9593,233.5987,28403.0
2017-07-12 11:00:00,288.63,288.73,287.15,287.33,49092.0,233.6149,233.6958,232.417,232.5627,49092.0
2017-07-12 11:30:00,287.38,287.6,286.82,287.19,33305.0,232.6031,232.7812,232.1499,232.4493,33305.0
2017-07-12 12:00:00,287.13,287.51,286.96,287.25,23015.0,232.4008,232.7083,232.2632,232.4979,23015.0
2017-07-12 12:30:00,287.36,287.7,287.16,287.34,33927.0,232.5869,232.8621,232.4251,232.5707,33927.0
2017-07-12 13:00:00,287.46,287.67,287.09,287.5,18432.0,232.6679,232.8378,232.3684,232.7003,18432.0
2017-07-12 13:30:00,287.43,287.69,287.05,287.55,36988.0,232.6436,232.854,232.336,232.7407,36988.0
2017-07-12 14:00:00,287.65,287.67,286.81,287.42,39220.0,232.8217,232.8378,232.1418,232.6355,39220.0
2017-07-12 14:30:00,287.38,287.38,286.71,287.05,22168.0,232.6031,232.6031,232.0608,232.336,22168.0
2017-07-12 15:00:00,287.06,287.36,286.89,286.99,23790.0,232.3441,232.5869,232.2065,232.2875,23790.0
2017-07-12 15:30:00,286.96,287.2,286.38,286.51,97668.0,232.2632,232.4574,231.7937,231.899,97668.0
2017-07-13 09:30:00,287.12,287.61,286.37,287.45,57556.0,232.3927,232.7893,231.7856,232.6598,57556.0
2017-07-13 10:00:00,287.38,287.38,285.78,286.18,60318.0,232.6031,232.6031,231.3081,231.6319,60318.0
2017-07-13 10:30:00,286.27,286.81,286.13,286.58,27332.0,231.7047,232.1418,231.5914,231.9556,27332.0
2017-07-13 11:00:00,286.54,287.31,286.53,287.04,26790.0,231.9232,232.5465,231.9151,232.3279,26790.0
2017-07-13 11:30:00,287.11,287.83,286.73,287.83,23476.0,232.3846,232.9674,232.077,232.9674,23476.0
2017-07-13 12:00:00,287.72,287.85,287.4,287.62,43627.0,232.8783,232.9835,232.6193,232.7974,43627.0
2017-07-13 12:30:00,287.62,287.76,287.3,287.3,23335.0,232.7974,232.9107,232.5384,232.5384,23335.0
2017-07-13 13:00:00,287.31,287.52,286.92,287.52,25859.0,232.5465,232.7164,232.2308,232.7164,25859.0
2017-07-13 13:30:00,287.5,287.62,287.03,287.41,16672.0,232.7003,232.7974,232.3198,232.6274,16672.0
2017-07-13 14:00:00,287.34,287.37,286.8,287.08,31128.0,232.5707,232.595,232.1337,232.3603,31128.0
2017-07-13 14:30:00,286.99,287.11,286.62,287.09,19681.0,232.2875,232.3846,231.988,232.3684,19681.0
2017-07-13 15:00:00,287.05,287.05,286.34,286.65,48817.0,232.336,232.336,231.7614,232.0123,48817.0
2017-07-13 15:30:00,286.65,287.18,286.57,286.86,57385.0,232.0123,232.4412,231.9475,232.1822,57385.0
2017-07-14 09:30:00,287.05,287.74,286.79,286.82,44606.0,232.336,232.8945,232.1256,232.1499,44606.0
2017-07-14 10:00:00,286.71,288.2,286.71,287.74,58771.0,232.0608,233.2668,232.0608,232.8945,58771.0
2017-07-14 10:30:00,287.78,287.88,287.11,287.41,34541.0,232.9269,233.0078,232.3846,232.6274,34541.0
2017-07-14 11:00:00,287.34,287.51,287.13,287.48,39974.0,232.5707,232.7083,232.4008,232.6841,39974.0
2017-07-14 11:30:00,287.51,288.22,287.51,287.65,24759.0,232.7083,233.283,232.7083,232.8217,24759.0
2017-07-14 12:00:00,287.69,288.13,287.68,287.88,21850.0,232.854,233.2102,232.8459,233.0078,21850.0
2017-07-14 12:30:00,287.89,288.03,287.78,287.88,26619.0,233.0159,233.1292,232.9269,233.0078,26619.0
2017-07-14 13:00:00,287.89,287.98,287.69,287.96,24069.0,233.0159,233.0888,232.854,233.0726,24069.0
2017-07-14 13:30:00,287.92,288.17,287.87,288.09,39806.0,233.0402,233.2425,232.9997,233.1778,39806.0
2017-07-14 14:00:00,288.13,288.4,287.92,288.31,43382.0,233.2102,233.4287,233.0402,233.3559,43382.0
2017-07-14 14:30:00,288.31,288.52,288.01,288.06,29787.0,233.3559,233.5258,233.113,233.1535,29787.0
2017-07-14 15:00:00,288.09,288.36,287.87,288.32,73431.0,233.1778,233.3963,232.9997,233.364,73431.0
2017-07-14 15:30:00,288.31,288.77,288.01,288.21,127905.0,233.3559,233.7282,233.113,233.2749,127905.0
2017-07-17 09:30:00,288.5,288.65,287.75,287.81,96593.0,233.5096,233.6311,232.9026,232.9512,96593.0
2017-07-17 10:00:00,287.87,288.18,287.61,287.89,87508.0,232.9997,233.2506,232.7893,233.0159,87508.0
2017-07-17 10:30:00,287.96,288.99,287.88,288.6,65481.0,233.0726,233.9062,233.0078,233.5906,65481.0
2017-07-17 11:00:00,288.62,289.76,288.52,289.52,96093.0,233.6068,234.5295,233.5258,234.3352,96093.0
2017-07-17 11:30:00,289.52,289.92,289.34,289.88,36117.0,234.3352,234.659,234.1895,234.6266,36117.0
2017-07-17 12:00:00,289.87,290.06,289.2,289.31,56751.0,234.6185,234.7723,234.0762,234.1653,56751.0
2017-07-17 12:30:00,289.4,289.71,289.03,289.55,29333.0,234.2381,234.489,233.9386,234.3595,29333.0
2017-07-17 13:00:00,289.58,289.87,289.31,289.79,31357.0,234.3838,234.6185,234.1653,234.5538,31357.0
2017-07-17 13:30:00,289.78,289.94,289.65,289.74,41768.0,234.5457,234.6752,234.4404,234.5133,41768.0
2017-07-17 14:00:00,289.71,289.79,289.03,289.28,78226.0,234.489,234.5538,233.9386,234.141,78226.0
2017-07-17 14:30:00,289.22,290.0,289.08,289.48,42344.0,234.0924,234.7237,233.9791,234.3028,42344.0
2017-07-17 15:00:00,289.51,289.51,288.85,288.85,69217.0,234.3271,234.3271,233.7929,233.7929,69217.0
2017-07-17 15:30:00,288.8,289.28,288.2,288.42,184339.0,233.7525,234.141,233.2668,233.4449,184339.0
2017-07-18 09:30:00,290.64,292.97,286.99,290.03,203766.0,235.2417,237.1276,232.2875,234.748,203766.0
2017-07-18 10:00:00,290.15,291.48,289.04,289.65,112070.0,234.8451,235.9216,233.9467,234.4404,112070.0
2017-07-18 10:30:00,289.65,290.6,289.43,290.01,73639.0,234.4404,235.2094,234.2624,234.7318,73639.0
2017-07-18 11:00:00,290.01,291.97,289.65,291.89,117056.0,234.7318,236.3182,234.4404,236.2535,117056.0
2017-07-18 11:30:00,291.58,292.25,291.04,291.41,42161.0,236.0026,236.5449,235.5655,235.865,42161.0
2017-07-18 12:00:00,291.52,291.63,288.31,288.86,119846.0,235.954,236.043,233.3559,233.801,119846.0
2017-07-18 12:30:00,288.95,289.63,288.03,288.29,75013.0,233.8739,234.4243,233.1292,233.3397,75013.0
2017-07-18 13:00:00,288.32,288.68,287.2,287.5,70141.0,233.364,233.6553,232.4574,232.7003,70141.0
2017-07-18 13:30:00,287.66,288.37,287.3,287.34,60242.0,232.8298,233.4044,232.5384,232.5707,60242.0
2017-07-18 14:00:00,287.38,287.63,286.03,287.33,145568.0,232.6031,232.8055,231.5104,232.5627,145568.0
2017-07-18 14:30:00,287.42,287.95,287.26,287.56,60830.0,232.6355,233.0645,232.506,232.7488,60830.0
2017-07-18 15:00:00,287.57,287.89,286.63,286.7,91859.0,232.7569,233.0159,231.9961,232.0527,91859.0
2017-07-18 15:30:00,286.71,287.21,286.28,286.68,212645.0,232.0608,232.4655,231.7128,232.0365,212645.0
2017-07-19 09:30:00,287.68,289.92,287.04,289.7,112908.0,232.8459,234.659,232.3279,234.4809,112908.0
2017-07-19 10:00:00,289.76,291.28,289.52,291.0,113382.0,234.5295,235.7598,234.3352,235.5331,113382.0
2017-07-19 10:30:00,291.09,291.09,289.47,289.98,56607.0,235.606,235.606,234.2948,234.7075,56607.0
2017-07-19 11:00:00,289.92,290.25,289.27,289.81,39542.0,234.659,234.9261,234.1329,234.5699,39542.0
2017-07-19 11:30:00,289.87,290.33,289.81,290.16,32870.0,234.6185,234.9908,234.5699,234.8532,32870.0
2017-07-19 12:00:00,290.13,290.6,289.95,290.6,39497.0,234.829,235.2094,234.6833,235.2094,39497.0
2017-07-19 12:30:00,290.61,290.62,290.27,290.52,24604.0,235.2175,235.2256,234.9423,235.1446,24604.0
2017-07-19 13:00:00,290.51,290.6,290.43,290.48,24947.0,235.1365,235.2094,235.0718,235.1122,24947.0
2017-07-19 13:30:00,290.49,290.53,290.21,290.44,30266.0,235.1203,235.1527,234.8937,235.0799,30266.0
2017-07-19 14:00:00,290.49,290.75,290.39,290.6,50087.0,235.1203,235.3308,235.0394,235.2094,50087.0
2017-07-19 14:30:00,290.58,290.74,290.5,290.71,32457.0,235.1932,235.3227,235.1284,235.2984,32457.0
2017-07-19 15:00:00,290.71,290.84,290.65,290.8,36604.0,235.2984,235.4036,235.2498,235.3712,36604.0
2017-07-19 15:30:00,290.78,290.82,290.28,290.51,177928.0,235.3551,235.3874,234.9504,235.1365,177928.0
2017-07-20 09:30:00,290.58,290.74,289.35,289.6,70753.0,235.1932,235.3227,234.1976,234.4,70753.0
2017-07-20 10:00:00,289.63,290.5,289.52,290.14,55976.0,234.4243,235.1284,234.3352,234.837,55976.0
2017-07-20 10:30:00,290.21,290.21,288.94,289.34,82433.0,234.8937,234.8937,233.8658,234.1895,82433.0
2017-07-20 11:00:00,289.34,289.85,289.25,289.66,43293.0,234.1895,234.6023,234.1167,234.4485,43293.0
2017-07-20 11:30:00,289.64,289.8,289.32,289.66,43461.0,234.4324,234.5619,234.1733,234.4485,43461.0
2017-07-20 12:00:00,289.66,290.56,289.65,290.4,145647.0,234.4485,235.177,234.4404,235.0475,145647.0
2017-07-20 12:30:00,290.46,290.46,289.73,289.95,26642.0,235.0961,235.0961,234.5052,234.6833,26642.0
2017-07-20 13:00:00,289.92,290.1,289.21,289.7,72813.0,234.659,234.8047,234.0843,234.4809,72813.0
2017-07-20 13:30:00,289.71,290.08,289.65,290.0,53205.0,234.489,234.7885,234.4404,234.7237,53205.0
2017-07-20 14:00:00,289.99,290.56,289.83,290.05,34020.0,234.7156,235.177,234.5861,234.7642,34020.0
2017-07-20 14:30:00,290.0,290.72,289.89,290.54,47806.0,234.7237,235.3065,234.6347,235.1608,47806.0
2017-07-20 15:00:00,290.55,290.56,289.89,289.89,62296.0,235.1689,235.177,234.6347,234.6347,62296.0
2017-07-20 15:30:00,289.93,290.12,289.5,289.72,126180.0,234.6671,234.8209,234.319,234.4971,126180.0
2017-07-21 09:30:00,288.3,289.24,287.75,288.12,233761.0,233.3478,234.1086,232.9026,233.2021,233761.0
2017-07-21 10:00:00,288.19,288.4,286.86,287.84,107782.0,233.2587,233.4287,232.1822,232.9754,107782.0
2017-07-21 10:30:00,287.99,288.37,287.52,288.19,38673.0,233.0969,233.4044,232.7164,233.2587,38673.0
2017-07-21 11:00:00,288.19,289.14,288.16,289.0,54193.0,233.2587,234.0277,233.2344,233.9143,54193.0
2017-07-21 11:30:00,288.93,290.07,288.84,289.53,45928.0,233.8577,234.7804,233.7848,234.3433,45928.0
2017-07-21 12:00:00,289.63,289.72,288.89,289.13,30129.0,234.4243,234.4971,233.8253,234.0196,30129.0
2017-07-21 12:30:00,289.12,289.23,288.95,289.15,31246.0,234.0115,234.1005,233.8739,234.0357,31246.0
2017-07-21 13:00:00,289.2,289.57,288.93,289.21,32373.0,234.0762,234.3757,233.8577,234.0843,32373.0
2017-07-21 13:30:00,289.14,289.2,288.85,289.2,31767.0,234.0277,234.0762,233.7929,234.0762,31767.0
2017-07-21 14:00:00,289.22,289.22,288.5,288.91,19115.0,234.0924,234.0924,233.5096,233.8415,19115.0
2017-07-21 14:30:00,288.92,289.26,288.84,289.18,28380.0,233.8496,234.1248,233.7848,234.06,28380.0
2017-07-21 15:00:00,289.21,289.33,289.03,289.15,38958.0,234.0843,234.1814,233.9386,234.0357,38958.0
2017-07-21 15:30:00,289.17,289.33,288.92,289.12,112096.0,234.0519,234.1814,233.8496,234.0115,112096.0
2017-07-24 09:30:00,289.47,290.44,289.2,290.08,81345.0,234.2948,235.0799,234.0762,234.7885,81345.0
2017-07-24 10:00:00,290.08,290.78,289.73,290.78,36135.0,234.7885,235.3551,234.5052,235.3551,36135.0
2017-07-24 10:30:00,290.63,290.63,290.15,290.32,23720.0,235.2336,235.2336,234.8451,234.9827,23720.0
2017-07-24 11:00:00,290.26,290.42,289.85,290.09,26359.0,234.9342,235.0637,234.6023,234.7966,26359.0
2017-07-24 11:30:00,290.19,290.95,290.1,290.8,28963.0,234.8775,235.4927,234.8047,235.3712,28963.0
2017-07-24 12:00:00,290.79,291.2,290.74,291.13,22892.0,235.3632,235.695,235.3227,235.6383,22892.0
2017-07-24 12:30:00,291.18,291.24,290.73,290.8,20799.0,235.6788,235.7274,235.3146,235.3712,20799.0
2017-07-24 13:00:00,290.8,291.08,290.59,290.66,15908.0,235.3712,235.5979,235.2013,235.2579,15908.0
2017-07-24 13:30:00,290.68,290.91,290.5,290.55,23772.0,235.2741,235.4603,235.1284,235.1689,23772.0
2017-07-24 14:00:00,290.6,290.71,290.36,290.44,22863.0,235.2094,235.2984,235.0151,235.0799,22863.0
2017-07-24 14:30:00,290.42,290.69,290.42,290.64,24058.0,235.0637,235.2822,235.0637,235.2417,24058.0
2017-07-24 15:00:00,290.63,291.1,290.54,290.99,35746.0,235.2336,235.6141,235.1608,235.525,35746.0
2017-07-24 15:30:00,291.02,291.02,290.25,290.5,119409.0,235.5493,235.5493,234.9261,235.1284,119409.0
2017-07-25 09:30:00,290.92,291.58,289.87,290.19,60918.0,235.4684,236.0026,234.6185,234.8775,60918.0
2017-07-25 10:00:00,290.2,291.94,290.01,291.64,76125.0,234.8856,236.294,234.7318,236.0511,76125.0
2017-07-25 10:30:00,291.66,292.07,291.17,291.36,45837.0,236.0673,236.3992,235.6707,235.8245,45837.0
2017-07-25 11:00:00,291.43,291.5,290.85,291.02,32815.0,235.8812,235.9378,235.4117,235.5493,32815.0
2017-07-25 11:30:00,291.04,291.04,290.17,290.52,76452.0,235.5655,235.5655,234.8613,235.1446,76452.0
2017-07-25 12:00:00,290.44,290.67,290.1,290.56,23562.0,235.0799,235.266,234.8047,235.177,23562.0
2017-07-25 12:30:00,290.64,291.11,290.59,290.96,14700.0,235.2417,235.6222,235.2013,235.5007,14700.0
2017-07-25 13:00:00,291.02,291.1,290.65,290.82,25370.0,235.5493,235.6141,235.2498,235.3874,25370.0
2017-07-25 13:30:00,290.78,290.8,290.19,290.19,21360.0,235.3551,235.3712,234.8775,234.8775,21360.0
2017-07-25 14:00:00,290.25,290.4,290.0,290.27,26862.0,234.9261,235.0475,234.7237,234.9423,26862.0
2017-07-25 14:30:00,290.26,290.44,289.99,290.16,19971.0,234.9342,235.0799,234.7156,234.8532,19971.0
2017-07-25 15:00:00,290.17,290.26,289.72,289.92,38170.0,234.8613,234.9342,234.4971,234.659,38170.0
2017-07-25 15:30:00,289.98,290.17,289.77,289.84,81607.0,234.7075,234.8613,234.5376,234.5942,81607.0
2017-07-26 09:30:00,290.82,290.99,289.01,289.61,66896.0,235.3874,235.525,233.9224,234.4081,66896.0
2017-07-26 10:00:00,289.82,290.23,289.61,289.74,57138.0,234.578,234.9099,234.4081,234.5133,57138.0
2017-07-26 10:30:00,289.85,290.09,289.36,289.79,41503.0,234.6023,234.7966,234.2057,234.5538,41503.0
2017-07-26 11:00:00,289.79,289.92,289.35,289.66,57162.0,234.5538,234.659,234.1976,234.4485,57162.0
2017-07-26 11:30:00,289.76,290.06,289.47,289.85,42848.0,234.5295,234.7723,234.2948,234.6023,42848.0
2017-07-26 12:00:00,289.83,289.94,289.34,289.5,84565.0,234.5861,234.6752,234.1895,234.319,84565.0
2017-07-26 12:30:00,289.35,289.89,289.3,289.8,21102.0,234.1976,234.6347,234.1572,234.5619,21102.0
2017-07-26 13:00:00,289.79,290.02,289.7,289.81,44751.0,234.5538,234.7399,234.4809,234.5699,44751.0
2017-07-26 13:30:00,289.86,289.99,289.2,289.52,33291.0,234.6104,234.7156,234.0762,234.3352,33291.0
2017-07-26 14:00:00,289.56,289.73,289.0,289.45,52126.0,234.3676,234.5052,233.9143,234.2786,52126.0
2017-07-26 14:30:00,289.45,289.57,288.77,289.22,28807.0,234.2786,234.3757,233.7282,234.0924,28807.0
2017-07-26 15:00:00,289.18,289.5,288.94,289.12,35757.0,234.06,234.319,233.8658,234.0115,35757.0
2017-07-26 15:30:00,289.08,289.88,289.0,289.82,57562.0,233.9791,234.6266,233.9143,234.578,57562.0
2017-07-27 09:30:00,290.2,290.49,289.25,289.75,49914.0,234.8856,235.1203,234.1167,234.5214,49914.0
2017-07-27 10:00:00,289.67,289.67,288.12,288.38,50771.0,234.4566,234.4566,233.2021,233.4125,50771.0
2017-07-27 10:30:00,288.25,288.51,287.69,288.0,57119.0,233.3073,233.5177,232.854,233.1049,57119.0
2017-07-27 11:00:00,288.0,288.07,287.39,287.7,49636.0,233.1049,233.1616,232.6112,232.8621,49636.0
2017-07-27 11:30:00,287.68,287.84,287.0,287.04,50218.0,232.8459,232.9754,232.2956,232.3279,50218.0
2017-07-27 12:00:00,287.02,287.27,286.8,287.13,27964.0,232.3117,232.5141,232.1337,232.4008,27964.0
2017-07-27 12:30:00,287.13,287.35,286.45,286.51,48154.0,232.4008,232.5788,231.8504,231.899,48154.0
2017-07-27 13:00:00,286.48,287.09,286.17,287.07,61600.0,231.8747,232.3684,231.6238,232.3522,61600.0
2017-07-27 13:30:00,287.1,287.55,286.88,287.12,58448.0,232.3765,232.7407,232.1984,232.3927,58448.0
2017-07-27 14:00:00,287.19,287.32,286.58,286.95,42448.0,232.4493,232.5546,231.9556,232.2551,42448.0
2017-07-27 14:30:00,287.0,287.24,286.79,287.2,25881.0,232.2956,232.4898,232.1256,232.4574,25881.0
2017-07-27 15:00:00,287.23,287.87,286.95,287.87,46453.0,232.4817,232.9997,232.2551,232.9997,46453.0
2017-07-27 15:30:00,287.81,288.27,287.68,288.23,97907.0,232.9512,233.3235,232.8459,233.2911,97907.0
2017-07-28 09:30:00,288.07,289.49,286.58,287.66,83193.0,233.1616,234.3109,231.9556,232.8298,83193.0
2017-07-28 10:00:00,287.78,288.5,287.34,288.47,46198.0,232.9269,233.5096,232.5707,233.4854,46198.0
2017-07-28 10:30:00,288.53,289.08,288.05,288.15,38633.0,233.5339,233.9791,233.1454,233.2264,38633.0
2017-07-28 11:00:00,288.16,289.5,288.15,289.29,38021.0,233.2344,234.319,233.2264,234.1491,38021.0
2017-07-28 11:30:00,289.26,290.12,288.67,289.33,51993.0,234.1248,234.8209,233.6472,234.1814,51993.0
2017-07-28 12:00:00,289.39,289.64,289.03,289.22,26100.0,234.23,234.4324,233.9386,234.0924,26100.0
2017-07-28 12:30:00,289.34,289.48,288.27,288.66,22390.0,234.1895,234.3028,233.3235,233.6391,22390.0
2017-07-28 13:00:00,288.76,289.14,288.66,288.89,36372.0,233.7201,234.0277,233.6391,233.8253,36372.0
2017-07-28 13:30:00,288.75,289.87,288.69,289.64,28725.0,233.712,234.6185,233.6634,234.4324,28725.0
2017-07-28 14:00:00,289.68,290.16,289.49,289.93,46794.0,234.4647,234.8532,234.3109,234.6671,46794.0
2017-07-28 14:30:00,289.95,290.14,289.58,289.88,41335.0,234.6833,234.837,234.3838,234.6266,41335.0
2017-07-28 15:00:00,289.88,290.23,289.57,289.85,45456.0,234.6266,234.9099,234.3757,234.6023,45456.0
2017-07-28 15:30:00,289.89,290.77,289.83,290.46,108703.0,234.6347,235.347,234.5861,235.0961,108703.0
2017-07-31 09:30:00,291.42,293.16,291.03,292.49,94860.0,235.8731,237.2814,235.5574,236.7391,94860.0
2017-07-31 10:00:00,292.5,292.6,292.05,292.43,42497.0,236.7472,236.8282,236.383,236.6906,42497.0
2017-07-31 10:30:00,292.45,293.62,292.34,293.45,54698.0,236.7067,237.6537,236.6177,237.5161,54698.0
2017-07-31 11:00:00,293.36,293.84,293.16,293.27,64491.0,237.4433,237.8318,237.2814,237.3704,64491.0
2017-07-31 11:30:00,293.3,293.43,292.84,293.21,24743.0,237.3947,237.4999,237.0224,237.3219,24743.0
2017-07-31 12:00:00,293.28,293.33,292.63,292.86,47301.0,237.3785,237.419,236.8524,237.0386,47301.0
2017-07-31 12:30:00,292.84,292.99,292.56,292.69,25360.0,237.0224,237.1438,236.7958,236.901,25360.0
2017-07-31 13:00:00,292.71,293.3,292.63,293.3,26307.0,236.9172,237.3947,236.8524,237.3947,26307.0
2017-07-31 13:30:00,293.4,293.52,292.85,293.27,23149.0,237.4757,237.5728,237.0305,237.3704,23149.0
2017-07-31 14:00:00,293.28,293.37,291.91,292.09,44214.0,237.3785,237.4514,236.2697,236.4154,44214.0
2017-07-31 14:30:00,291.94,292.17,291.37,291.84,45006.0,236.294,236.4801,235.8326,236.213,45006.0
2017-07-31 15:00:00,291.84,292.66,291.84,292.66,49577.0,236.213,236.8767,236.213,236.8767,49577.0
2017-07-31 15:30:00,292.61,293.19,292.07,292.13,173519.0,236.8362,237.3057,236.3992,236.4477,173519.0
2017-08-01 09:30:00,293.93,294.33,293.1,293.79,145696.0,237.9046,238.2284,237.2328,237.7913,145696.0
2017-08-01 10:00:00,293.94,293.96,292.8,292.91,101943.0,237.9127,237.9289,236.99,237.0791,101943.0
2017-08-01 10:30:00,292.92,293.09,292.54,292.94,55078.0,237.0872,237.2248,236.7796,237.1033,55078.0
2017-08-01 11:00:00,292.94,293.28,292.42,292.6,49569.0,237.1033,237.3785,236.6825,236.8282,49569.0
2017-08-01 11:30:00,292.56,293.14,292.53,292.88,33918.0,236.7958,237.2652,236.7715,237.0548,33918.0
2017-08-01 12:00:00,292.82,292.98,292.6,292.7,26873.0,237.0062,237.1357,236.8282,236.9091,26873.0
2017-08-01 12:30:00,292.59,292.66,292.39,292.42,43705.0,236.8201,236.8767,236.6582,236.6825,43705.0
2017-08-01 13:00:00,292.39,292.6,292.24,292.5,31274.0,236.6582,236.8282,236.5368,236.7472,31274.0
2017-08-01 13:30:00,292.5,292.53,292.2,292.37,22969.0,236.7472,236.7715,236.5044,236.642,22969.0
2017-08-01 14:00:00,292.42,292.56,292.31,292.4,29465.0,236.6825,236.7958,236.5934,236.6663,29465.0
2017-08-01 14:30:00,292.43,292.46,291.95,292.06,34253.0,236.6906,236.7148,236.302,236.3911,34253.0
2017-08-01 15:00:00,292.09,292.15,291.92,291.97,40094.0,236.4154,236.4639,236.2778,236.3182,40094.0
2017-08-01 15:30:00,291.97,292.57,291.89,292.57,126546.0,236.3182,236.8039,236.2535,236.8039,126546.0
2017-08-02 09:30:00,292.73,293.71,292.15,293.4,72732.0,236.9334,237.7266,236.4639,237.4757,72732.0
2017-08-02 10:00:00,293.33,293.9,292.99,293.71,59440.0,237.419,237.8804,237.1438,237.7266,59440.0
2017-08-02 10:30:00,293.69,294.4,293.25,293.65,46920.0,237.7104,238.2851,237.3543,237.678,46920.0
2017-08-02 11:00:00,293.54,294.12,293.16,293.84,48235.0,237.589,238.0584,237.2814,237.8318,48235.0
2017-08-02 11:30:00,293.9,293.98,293.14,293.25,25972.0,237.8804,237.9451,237.2652,237.3543,25972.0
2017-08-02 12:00:00,293.2,293.67,293.2,293.26,26844.0,237.3138,237.6942,237.3138,237.3623,26844.0
2017-08-02 12:30:00,293.17,293.55,293.06,293.42,34502.0,237.2895,237.5971,237.2005,237.4919,34502.0
2017-08-02 13:00:00,293.43,294.08,293.2,293.89,25764.0,237.4999,238.0261,237.3138,237.8723,25764.0
2017-08-02 13:30:00,293.82,294.24,293.62,293.97,26166.0,237.8156,238.1556,237.6537,237.937,26166.0
2017-08-02 14:00:00,294.0,294.55,293.84,294.39,32228.0,237.9613,238.4065,237.8318,238.277,32228.0
2017-08-02 14:30:00,294.44,294.62,294.23,294.34,28230.0,238.3174,238.4631,238.1475,238.2365,28230.0
2017-08-02 15:00:00,294.33,294.74,294.23,294.69,48464.0,238.2284,238.5603,238.1475,238.5198,48464.0
2017-08-02 15:30:00,294.67,294.84,294.45,294.55,131696.0,238.5036,238.6412,238.3255,238.4065,131696.0
2017-08-03 09:30:00,294.0,294.73,292.8,293.27,74668.0,237.9613,238.5522,236.99,237.3704,74668.0
2017-08-03 10:00:00,293.39,294.27,292.91,294.14,50927.0,237.4676,238.1798,237.0791,238.0746,50927.0
2017-08-03 10:30:00,294.17,294.33,293.42,293.77,44791.0,238.0989,238.2284,237.4919,237.7751,44791.0
2017-08-03 11:00:00,293.89,294.03,293.52,293.61,30397.0,237.8723,237.9856,237.5728,237.6456,30397.0
2017-08-03 11:30:00,293.6,293.95,293.26,293.95,18609.0,237.6375,237.9208,237.3623,237.9208,18609.0
2017-08-03 12:00:00,293.96,294.41,293.83,294.4,33188.0,237.9289,238.2932,237.8237,238.2851,33188.0
2017-08-03 12:30:00,294.36,294.72,294.17,294.29,40633.0,238.2527,238.5441,238.0989,238.196,40633.0
2017-08-03 13:00:00,294.33,295.39,294.23,295.21,84288.0,238.2284,239.0864,238.1475,238.9407,84288.0
2017-08-03 13:30:00,295.19,295.34,294.98,295.01,40525.0,238.9245,239.0459,238.7545,238.7788,40525.0
2017-08-03 14:00:00,295.02,295.29,295.0,295.09,51366.0,238.7869,239.0054,238.7707,238.8435,51366.0
2017-08-03 14:30:00,295.09,295.35,295.0,295.32,31707.0,238.8435,239.054,238.7707,239.0297,31707.0
2017-08-03 15:00:00,295.37,295.91,295.17,295.55,52187.0,239.0702,239.5072,238.9083,239.2159,52187.0
2017-08-03 15:30:00,295.56,295.9,295.03,295.81,114052.0,239.224,239.4991,238.795,239.4263,114052.0
2017-08-04 09:30:00,296.27,296.5,295.04,295.37,69863.0,239.7986,239.9848,238.8031,239.0702,69863.0
2017-08-04 10:00:00,295.36,296.17,295.31,296.16,48336.0,239.0621,239.7177,239.0216,239.7096,48336.0
2017-08-04 10:30:00,296.19,296.19,295.55,295.85,36735.0,239.7339,239.7339,239.2159,239.4587,36735.0
2017-08-04 11:00:00,295.85,296.1,295.34,295.43,38277.0,239.4587,239.661,239.0459,239.1187,38277.0
2017-08-04 11:30:00,295.45,296.0,295.45,295.93,28439.0,239.1349,239.5801,239.1349,239.5234,28439.0
2017-08-04 12:00:00,295.83,296.26,295.74,296.04,19508.0,239.4425,239.7905,239.3696,239.6125,19508.0
2017-08-04 12:30:00,296.12,296.33,295.96,296.24,25928.0,239.6772,239.8472,239.5477,239.7743,25928.0
2017-08-04 13:00:00,296.2,296.37,296.02,296.11,26733.0,239.742,239.8796,239.5963,239.6691,26733.0
2017-08-04 13:30:00,296.11,296.53,296.05,296.4,20665.0,239.6691,240.0091,239.6206,239.9038,20665.0
2017-08-04 14:00:00,296.44,296.64,296.26,296.38,25967.0,239.9362,240.0981,239.7905,239.8877,25967.0
2017-08-04 14:30:00,296.37,296.55,296.26,296.34,24376.0,239.8796,240.0253,239.7905,239.8553,24376.0
2017-08-04 15:00:00,296.39,296.8,296.27,296.55,35078.0,239.8957,240.2276,239.7986,240.0253,35078.0
2017-08-04 15:30:00,296.51,296.99,296.49,296.98,104995.0,239.9929,240.3814,239.9767,240.3733,104995.0
2017-08-07 09:30:00,297.31,297.73,296.6,297.51,72178.0,240.6404,240.9803,240.0657,240.8023,72178.0
2017-08-07 10:00:00,297.61,297.67,296.64,297.35,32795.0,240.8832,240.9318,240.0981,240.6728,32795.0
2017-08-07 10:30:00,297.22,297.34,296.74,297.0,32894.0,240.5675,240.6647,240.179,240.3895,32894.0
2017-08-07 11:00:00,297.0,297.41,296.89,297.07,48935.0,240.3895,240.7213,240.3004,240.4461,48935.0
2017-08-07 11:30:00,297.11,297.26,296.75,297.1,33182.0,240.4785,240.5999,240.1871,240.4704,33182.0
2017-08-07 12:00:00,297.1,297.16,296.81,296.82,27049.0,240.4704,240.519,240.2357,240.2438,27049.0
2017-08-07 12:30:00,296.84,297.23,296.84,297.19,33252.0,240.26,240.5756,240.26,240.5433,33252.0
2017-08-07 13:00:00,297.17,297.36,297.06,297.06,24270.0,240.5271,240.6809,240.438,240.438,24270.0
2017-08-07 13:30:00,297.03,297.35,296.99,297.1,22381.0,240.4138,240.6728,240.3814,240.4704,22381.0
2017-08-07 14:00:00,297.13,297.14,296.65,296.83,30893.0,240.4947,240.5028,240.1062,240.2519,30893.0
2017-08-07 14:30:00,296.82,297.18,296.8,296.9,35333.0,240.2438,240.5352,240.2276,240.3085,35333.0
2017-08-07 15:00:00,296.93,297.28,296.88,297.25,33452.0,240.3328,240.6161,240.2923,240.5918,33452.0
2017-08-07 15:30:00,297.22,297.27,296.91,297.09,84089.0,240.5675,240.608,240.3166,240.4623,84089.0
2017-08-08 09:30:00,297.79,299.38,297.33,299.22,112306.0,241.0289,242.3158,240.6566,242.1863,112306.0
2017-08-08 10:00:00,299.28,299.81,299.18,299.63,48768.0,242.2349,242.6639,242.154,242.5182,48768.0
2017-08-08 10:30:00,299.68,299.99,299.04,299.29,47800.0,242.5586,242.8096,242.0406,242.243,47800.0
2017-08-08 11:00:00,299.31,299.55,298.98,299.29,28557.0,242.2592,242.4534,241.9921,242.243,28557.0
2017-08-08 11:30:00,299.25,299.54,299.13,299.44,38110.0,242.2106,242.4453,242.1135,242.3644,38110.0
2017-08-08 12:00:00,299.43,299.62,299.34,299.51,31782.0,242.3563,242.5101,242.2835,242.4211,31782.0
2017-08-08 12:30:00,299.51,300.01,299.51,299.94,56899.0,242.4211,242.8257,242.4211,242.7691,56899.0
2017-08-08 13:00:00,300.0,300.06,299.67,299.75,38944.0,242.8177,242.8662,242.5506,242.6153,38944.0
2017-08-08 13:30:00,299.8,300.0,299.69,299.86,33546.0,242.6558,242.8177,242.5667,242.7043,33546.0
2017-08-08 14:00:00,299.92,300.0,299.5,299.83,28943.0,242.7529,242.8177,242.413,242.6801,28943.0
2017-08-08 14:30:00,299.81,299.84,299.59,299.82,30175.0,242.6639,242.6882,242.4858,242.672,30175.0
2017-08-08 15:00:00,299.8,299.86,299.36,299.82,45668.0,242.6558,242.7043,242.2996,242.672,45668.0
2017-08-08 15:30:00,299.71,300.23,299.63,300.11,150209.0,242.5829,243.0038,242.5182,242.9067,150209.0
2017-08-09 09:30:00,301.2,303.54,301.0,303.48,194690.0,243.7889,245.6829,243.627,245.6343,194690.0
2017-08-09 10:00:00,303.48,303.95,302.2,303.2,155099.0,245.6343,246.0148,244.5983,245.4077,155099.0
2017-08-09 10:30:00,303.19,303.92,302.81,303.66,61695.0,245.3996,245.9905,245.092,245.78,61695.0
2017-08-09 11:00:00,303.7,304.68,303.09,304.62,82208.0,245.8124,246.6056,245.3187,246.557,82208.0
2017-08-09 11:30:00,304.6,305.24,304.32,305.17,64996.0,246.5409,247.0589,246.3142,247.0022,64996.0
2017-08-09 12:00:00,305.19,305.54,304.4,305.1,100569.0,247.0184,247.3017,246.379,246.9456,100569.0
2017-08-09 12:30:00,305.09,305.22,304.73,304.83,35401.0,246.9375,247.0427,246.6461,246.727,35401.0
2017-08-09 13:00:00,304.82,305.06,304.55,304.59,44041.0,246.7189,246.9132,246.5004,246.5328,44041.0
2017-08-09 13:30:00,304.63,304.83,304.27,304.56,38376.0,246.5651,246.727,246.2738,246.5085,38376.0
2017-08-09 14:00:00,304.61,305.03,304.45,304.57,160341.0,246.549,246.8889,246.4194,246.5166,160341.0
2017-08-09 14:30:00,304.66,304.75,304.33,304.6,41642.0,246.5894,246.6623,246.3223,246.5409,41642.0
2017-08-09 15:00:00,304.58,305.1,304.55,304.78,97624.0,246.5247,246.9456,246.5004,246.6865,97624.0
2017-08-09 15:30:00,304.75,305.43,304.74,305.11,153882.0,246.6623,247.2127,246.6542,246.9536,153882.0
2017-08-10 09:30:00,306.55,306.68,305.06,306.37,155364.0,248.1192,248.2244,246.9132,247.9735,155364.0
2017-08-10 10:00:00,306.38,306.93,305.89,306.89,75401.0,247.9816,248.4267,247.585,248.3944,75401.0
2017-08-10 10:30:00,306.92,307.1,305.51,305.69,71532.0,248.4186,248.5643,247.2774,247.4231,71532.0
2017-08-10 11:00:00,305.51,306.0,304.77,304.97,61075.0,247.2774,247.674,246.6785,246.8403,61075.0
2017-08-10 11:30:00,305.01,305.48,304.29,304.94,35265.0,246.8727,247.2531,246.2899,246.8161,35265.0
2017-08-10 12:00:00,304.74,304.76,304.1,304.2,55463.0,246.6542,246.6704,246.1362,246.2171,55463.0
2017-08-10 12:30:00,304.21,304.48,303.69,304.1,58967.0,246.2252,246.4437,245.8043,246.1362,58967.0
2017-08-10 13:00:00,304.19,304.46,303.87,304.06,29348.0,246.209,246.4275,245.95,246.1038,29348.0
2017-08-10 13:30:00,304.02,304.17,303.53,303.74,41461.0,246.0714,246.1928,245.6748,245.8448,41461.0
2017-08-10 14:00:00,303.66,304.4,303.55,304.37,44218.0,245.78,246.379,245.691,246.3547,44218.0
2017-08-10 14:30:00,304.42,304.76,304.15,304.27,43452.0,246.3952,246.6704,246.1766,246.2738,43452.0
2017-08-10 15:00:00,304.29,304.41,303.44,304.18,56320.0,246.2899,246.3871,245.602,246.2009,56320.0
2017-08-10 15:30:00,304.22,304.23,303.22,303.25,143480.0,246.2333,246.2414,245.4239,245.4482,143480.0
2017-08-11 09:30:00,302.84,304.49,302.58,304.45,113144.0,245.1163,246.4518,244.9059,246.4194,113144.0
2017-08-11 10:00:00,304.39,306.24,304.0,306.24,61709.0,246.3709,247.8683,246.0552,247.8683,61709.0
2017-08-11 10:30:00,306.2,306.45,305.52,305.92,58914.0,247.8359,248.0382,247.2855,247.6093,58914.0
2017-08-11 11:00:00,305.91,306.05,305.52,306.05,33914.0,247.6012,247.7145,247.2855,247.7145,33914.0
2017-08-11 11:30:00,306.01,306.17,305.81,305.91,33350.0,247.6821,247.8116,247.5202,247.6012,33350.0
2017-08-11 12:00:00,305.87,306.04,305.68,305.85,21954.0,247.5688,247.7064,247.415,247.5526,21954.0
2017-08-11 12:30:00,305.82,306.04,305.67,305.91,21857.0,247.5283,247.7064,247.4069,247.6012,21857.0
2017-08-11 13:00:00,305.84,306.11,305.55,305.71,37591.0,247.5445,247.763,247.3098,247.4393,37591.0
2017-08-11 13:30:00,305.72,305.88,305.51,305.81,51741.0,247.4474,247.5769,247.2774,247.5202,51741.0
2017-08-11 14:00:00,305.79,305.91,305.34,305.34,53632.0,247.504,247.6012,247.1398,247.1398,53632.0
2017-08-11 14:30:00,305.4,305.5,304.69,304.92,55536.0,247.1884,247.2693,246.6137,246.7999,55536.0
2017-08-11 15:00:00,304.97,305.0,304.19,304.27,39469.0,246.8403,246.8646,246.209,246.2738,39469.0
2017-08-11 15:30:00,304.27,304.32,303.69,303.83,123573.0,246.2738,246.3142,245.8043,245.9176,123573.0
2017-08-14 09:30:00,305.41,306.3,304.26,305.17,175017.0,247.1965,247.9168,246.2657,247.0022,175017.0
2017-08-14 10:00:00,305.28,305.74,304.95,305.72,87103.0,247.0912,247.4636,246.8241,247.4474,87103.0
2017-08-14 10:30:00,305.72,306.42,305.52,306.25,68461.0,247.4474,248.014,247.2855,247.8764,68461.0
2017-08-14 11:00:00,306.26,306.64,306.0,306.19,62213.0,247.8844,248.192,247.674,247.8278,62213.0
2017-08-14 11:30:00,306.22,306.59,306.13,306.51,37661.0,247.8521,248.1515,247.7792,248.0868,37661.0
2017-08-14 12:00:00,306.51,306.62,306.25,306.57,24057.0,248.0868,248.1758,247.8764,248.1354,24057.0
2017-08-14 12:30:00,306.51,306.67,306.29,306.29,37830.0,248.0868,248.2163,247.9087,247.9087,37830.0
2017-08-14 13:00:00,306.29,307.29,306.27,307.18,56832.0,247.9087,248.7181,247.8925,248.6291,56832.0
2017-08-14 13:30:00,307.18,307.65,307.12,307.59,46098.0,248.6291,249.0095,248.5805,248.9609,46098.0
2017-08-14 14:00:00,307.63,307.75,307.08,307.25,42631.0,248.9933,249.0904,248.5481,248.6857,42631.0
2017-08-14 14:30:00,307.35,307.6,306.96,307.24,27244.0,248.7667,248.969,248.451,248.6777,27244.0
2017-08-14 15:00:00,307.28,307.79,306.95,307.78,69921.0,248.71,249.1228,248.4429,249.1147,69921.0
2017-08-14 15:30:00,307.79,308.06,307.28,307.43,164605.0,249.1228,249.3414,248.71,248.8314,164605.0
2017-08-15 09:30:00,307.97,308.48,307.3,308.12,74610.0,249.2685,249.6813,248.7262,249.3899,74610.0
2017-08-15 10:00:00,308.1,308.23,307.79,307.94,50958.0,249.3737,249.479,249.1228,249.2442,50958.0
2017-08-15 10:30:00,307.87,307.9,307.2,307.61,33805.0,249.1876,249.2119,248.6453,248.9771,33805.0
2017-08-15 11:00:00,307.64,308.1,307.43,307.67,18246.0,249.0014,249.3737,248.8314,249.0257,18246.0
2017-08-15 11:30:00,307.73,307.82,307.11,307.26,35677.0,249.0743,249.1471,248.5724,248.6938,35677.0
2017-08-15 12:00:00,307.25,307.3,306.96,307.04,33191.0,248.6857,248.7262,248.451,248.5158,33191.0
2017-08-15 12:30:00,307.01,307.05,306.66,306.77,35158.0,248.4915,248.5239,248.2082,248.2972,35158.0
2017-08-15 13:00:00,306.74,306.76,306.21,306.43,28294.0,248.273,248.2891,247.844,248.022,28294.0
2017-08-15 13:30:00,306.37,306.38,305.75,305.85,40936.0,247.9735,247.9816,247.4717,247.5526,40936.0
2017-08-15 14:00:00,305.71,306.1,305.52,306.04,46342.0,247.4393,247.7549,247.2855,247.7064,46342.0
2017-08-15 14:30:00,306.0,306.24,305.7,305.86,40595.0,247.674,247.8683,247.4312,247.5607,40595.0
2017-08-15 15:00:00,305.9,306.05,305.78,305.92,53868.0,247.5931,247.7145,247.4959,247.6093,53868.0
2017-08-15 15:30:00,305.92,306.27,305.82,306.22,100508.0,247.6093,247.8925,247.5283,247.8521,100508.0
2017-08-16 09:30:00,305.88,306.75,305.42,306.52,66409.0,247.5769,248.2811,247.2046,248.0949,66409.0
2017-08-16 10:00:00,306.45,306.81,306.15,306.15,64477.0,248.0382,248.3296,247.7954,247.7954,64477.0
2017-08-16 10:30:00,306.19,306.52,305.66,306.0,73640.0,247.8278,248.0949,247.3988,247.674,73640.0
2017-08-16 11:00:00,305.96,306.13,305.5,305.57,48221.0,247.6416,247.7792,247.2693,247.326,48221.0
2017-08-16 11:30:00,305.66,306.09,305.57,305.93,30595.0,247.3988,247.7469,247.326,247.6173,30595.0
2017-08-16 12:00:00,305.94,306.36,305.94,306.12,32277.0,247.6254,247.9654,247.6254,247.7711,32277.0
2017-08-16 12:30:00,306.04,306.68,306.01,306.14,70774.0,247.7064,248.2244,247.6821,247.7873,70774.0
2017-08-16 13:00:00,306.12,306.27,305.35,305.61,52875.0,247.7711,247.8925,247.1479,247.3583,52875.0
2017-08-16 13:30:00,305.66,306.16,305.49,306.05,37032.0,247.3988,247.8035,247.2612,247.7145,37032.0
2017-08-16 14:00:00,306.05,306.33,305.55,305.91,35262.0,247.7145,247.9411,247.3098,247.6012,35262.0
2017-08-16 14:30:00,305.8,306.18,305.8,305.89,30167.0,247.5121,247.8197,247.5121,247.585,30167.0
2017-08-16 15:00:00,306.0,306.01,305.75,305.91,35960.0,247.674,247.6821,247.4717,247.6012,35960.0
2017-08-16 15:30:00,305.92,305.96,305.44,305.85,115199.0,247.6093,247.6416,247.2207,247.5526,115199.0
2017-08-17 09:30:00,305.26,305.65,304.6,304.88,83567.0,247.0751,247.3907,246.5409,246.7675,83567.0
2017-08-17 10:00:00,304.9,305.12,304.23,304.35,48252.0,246.7837,246.9617,246.2414,246.3385,48252.0
2017-08-17 10:30:00,304.33,304.78,304.15,304.16,49139.0,246.3223,246.6865,246.1766,246.1847,49139.0
2017-08-17 11:00:00,304.18,304.92,304.08,304.27,47442.0,246.2009,246.7999,246.12,246.2738,47442.0
2017-08-17 11:30:00,304.32,304.4,304.02,304.1,27154.0,246.3142,246.379,246.0714,246.1362,27154.0
2017-08-17 12:00:00,304.16,304.19,303.26,303.29,33694.0,246.1847,246.209,245.4563,245.4806,33694.0
2017-08-17 12:30:00,303.34,303.76,302.82,302.82,34192.0,245.521,245.861,245.1001,245.1001,34192.0
2017-08-17 13:00:00,302.92,303.64,302.53,303.51,84363.0,245.1811,245.7638,244.8654,245.6586,84363.0
2017-08-17 13:30:00,303.58,303.68,303.16,303.36,19564.0,245.7153,245.7962,245.3753,245.5372,19564.0
2017-08-17 14:00:00,303.44,303.44,302.72,303.16,33718.0,245.602,245.602,245.0192,245.3753,33718.0
2017-08-17 14:30:00,303.17,303.58,302.83,303.49,19281.0,245.3834,245.7153,245.1082,245.6424,19281.0
2017-08-17 15:00:00,303.54,303.54,302.28,302.31,57580.0,245.6829,245.6829,244.6631,244.6873,57580.0
2017-08-17 15:30:00,302.36,302.8,301.27,301.43,169187.0,244.7278,245.084,243.8456,243.9751,169187.0
2017-08-18 09:30:00,300.87,301.26,299.35,299.76,156166.0,243.5218,243.8375,242.2915,242.6234,156166.0
2017-08-18 10:00:00,299.76,300.3,299.46,300.16,74547.0,242.6234,243.0605,242.3806,242.9472,74547.0
2017-08-18 10:30:00,300.12,300.23,299.76,299.91,57017.0,242.9148,243.0038,242.6234,242.7448,57017.0
2017-08-18 11:00:00,299.94,300.07,299.53,299.94,46184.0,242.7691,242.8743,242.4372,242.7691,46184.0
2017-08-18 11:30:00,300.0,300.0,299.49,299.72,48805.0,242.8177,242.8177,242.4049,242.591,48805.0
2017-08-18 12:00:00,299.72,299.75,298.82,299.62,45451.0,242.591,242.6153,241.8626,242.5101,45451.0
2017-08-18 12:30:00,299.56,299.98,299.2,299.74,48582.0,242.4615,242.8015,242.1701,242.6072,48582.0
2017-08-18 13:00:00,299.74,299.81,299.02,299.26,34703.0,242.6072,242.6639,242.0244,242.2187,34703.0
2017-08-18 13:30:00,299.31,299.59,299.01,299.07,32136.0,242.2592,242.4858,242.0164,242.0649,32136.0
2017-08-18 14:00:00,299.14,299.61,299.02,299.49,35500.0,242.1216,242.502,242.0244,242.4049,35500.0
2017-08-18 14:30:00,299.45,299.92,299.45,299.48,30247.0,242.3725,242.7529,242.3725,242.3968,30247.0
2017-08-18 15:00:00,299.48,299.77,299.21,299.34,58568.0,242.3968,242.6315,242.1782,242.2835,58568.0
2017-08-18 15:30:00,299.36,299.53,298.93,299.17,140849.0,242.2996,242.4372,241.9516,242.1459,140849.0
2017-08-21 09:30:00,300.0,300.79,298.14,298.25,108953.0,242.8177,243.4571,241.3122,241.4012,108953.0
2017-08-21 10:00:00,298.24,298.82,297.77,298.59,75702.0,241.3931,241.8626,241.0127,241.6764,75702.0
2017-08-21 10:30:00,298.69,299.26,298.47,298.88,48230.0,241.7573,242.2187,241.5793,241.9111,48230.0
2017-08-21 11:00:00,298.93,300.25,298.69,300.07,61742.0,241.9516,243.02,241.7573,242.8743,61742.0
2017-08-21 11:30:00,300.12,300.47,299.71,300.37,20067.0,242.9148,243.1981,242.5829,243.1171,20067.0
2017-08-21 12:00:00,300.43,300.98,300.35,300.89,30948.0,243.1657,243.6109,243.1009,243.538,30948.0
2017-08-21 12:30:00,300.91,300.92,300.38,300.65,27469.0,243.5542,243.5623,243.1252,243.3438,27469.0
2017-08-21 13:00:00,300.6,300.65,300.31,300.46,23197.0,243.3033,243.3438,243.0686,243.19,23197.0
2017-08-21 13:30:00,300.49,300.74,300.44,300.47,26249.0,243.2143,243.4166,243.1738,243.1981,26249.0
2017-08-21 14:00:00,300.47,301.13,300.47,301.13,31115.0,243.1981,243.7323,243.1981,243.7323,31115.0
2017-08-21 14:30:00,301.08,301.35,300.85,301.21,47472.0,243.6918,243.9103,243.5056,243.797,47472.0
2017-08-21 15:00:00,301.24,302.0,301.06,302.0,33300.0,243.8213,244.4364,243.6756,244.4364,33300.0
2017-08-21 15:30:00,302.01,302.23,301.8,301.89,96957.0,244.4445,244.6226,244.2746,244.3474,96957.0
2017-08-22 09:30:00,303.51,304.39,303.34,303.72,89651.0,245.6586,246.3709,245.521,245.8286,89651.0
2017-08-22 10:00:00,303.91,303.91,303.03,303.12,75687.0,245.9824,245.9824,245.2701,245.343,75687.0
2017-08-22 10:30:00,303.16,303.44,302.97,303.31,43014.0,245.3753,245.602,245.2215,245.4967,43014.0
2017-08-22 11:00:00,303.25,303.71,303.18,303.58,31669.0,245.4482,245.8205,245.3915,245.7153,31669.0
2017-08-22 11:30:00,303.56,304.3,303.53,303.92,37157.0,245.6991,246.298,245.6748,245.9905,37157.0
2017-08-22 12:00:00,303.84,304.16,303.75,303.75,18947.0,245.9257,246.1847,245.8529,245.8529,18947.0
2017-08-22 12:30:00,303.75,304.23,303.67,304.23,28933.0,245.8529,246.2414,245.7881,246.2414,28933.0
2017-08-22 13:00:00,304.14,304.31,304.1,304.28,32028.0,246.1685,246.3061,246.1362,246.2819,32028.0
2017-08-22 13:30:00,304.32,304.83,304.28,304.83,37946.0,246.3142,246.727,246.2819,246.727,37946.0
2017-08-22 14:00:00,304.83,305.22,304.57,305.11,47906.0,246.727,247.0427,246.5166,246.9536,47906.0
2017-08-22 14:30:00,305.09,305.48,305.03,305.05,52977.0,246.9375,247.2531,246.8889,246.9051,52977.0
2017-08-22 15:00:00,305.1,305.19,304.89,305.01,38294.0,246.9456,247.0184,246.7756,246.8727,38294.0
2017-08-22 15:30:00,305.01,305.14,304.54,304.9,91744.0,246.8727,246.9779,246.4923,246.7837,91744.0
2017-08-23 09:30:00,304.0,304.56,303.26,304.0,63474.0,246.0552,246.5085,245.4563,246.0552,63474.0
2017-08-23 10:00:00,303.89,304.37,303.72,303.94,39968.0,245.9662,246.3547,245.8286,246.0067,39968.0
2017-08-23 10:30:00,303.95,304.25,303.62,303.81,32005.0,246.0148,246.2576,245.7477,245.9014,32005.0
2017-08-23 11:00:00,303.78,303.99,303.53,303.71,29748.0,245.8772,246.0471,245.6748,245.8205,29748.0
2017-08-23 11:30:00,303.72,304.21,303.55,303.64,32379.0,245.8286,246.2252,245.691,245.7638,32379.0
2017-08-23 12:00:00,303.67,303.67,303.19,303.31,27163.0,245.7881,245.7881,245.3996,245.4967,27163.0
2017-08-23 12:30:00,303.24,303.25,302.86,303.0,20140.0,245.4401,245.4482,245.1325,245.2458,20140.0
2017-08-23 13:00:00,303.0,303.37,302.87,303.03,28302.0,245.2458,245.5453,245.1406,245.2701,28302.0
2017-08-23 13:30:00,303.1,303.19,302.53,302.56,30859.0,245.3268,245.3996,244.8654,244.8897,30859.0
2017-08-23 14:00:00,302.56,303.07,302.54,302.74,31543.0,244.8897,245.3025,244.8735,245.0354,31543.0
2017-08-23 14:30:00,302.74,303.07,302.74,302.85,19948.0,245.0354,245.3025,245.0354,245.1244,19948.0
2017-08-23 15:00:00,302.88,303.14,302.76,303.07,30960.0,245.1487,245.3591,245.0516,245.3025,30960.0
2017-08-23 15:30:00,303.07,303.29,302.74,302.76,85640.0,245.3025,245.4806,245.0354,245.0516,85640.0
2017-08-24 09:30:00,303.51,304.05,301.55,301.55,58251.0,245.6586,246.0957,244.0722,244.0722,58251.0
2017-08-24 10:00:00,301.69,302.4,301.25,302.37,35753.0,244.1855,244.7602,243.8294,244.7359,35753.0
2017-08-24 10:30:00,302.44,303.08,302.4,303.02,32670.0,244.7926,245.3106,244.7602,245.262,32670.0
2017-08-24 11:00:00,303.05,303.17,302.12,302.42,22525.0,245.2863,245.3834,244.5336,244.7764,22525.0
2017-08-24 11:30:00,302.48,302.79,302.21,302.76,20783.0,244.8249,245.0759,244.6064,245.0516,20783.0
2017-08-24 12:00:00,302.84,303.07,302.79,303.0,14300.0,245.1163,245.3025,245.0759,245.2458,14300.0
2017-08-24 12:30:00,302.98,303.13,302.64,302.64,19151.0,245.2296,245.3511,244.9544,244.9544,19151.0
2017-08-24 13:00:00,302.57,303.23,302.57,303.14,16572.0,244.8978,245.432,244.8978,245.3591,16572.0
2017-08-24 13:30:00,303.08,303.16,302.89,302.94,21590.0,245.3106,245.3753,245.1568,245.1973,21590.0
2017-08-24 14:00:00,302.84,303.0,302.66,302.77,14044.0,245.1163,245.2458,244.9706,245.0597,14044.0
2017-08-24 14:30:00,302.73,303.06,302.64,302.86,24173.0,245.0273,245.2944,244.9544,245.1325,24173.0
2017-08-24 15:00:00,302.87,302.89,302.52,302.8,32465.0,245.1406,245.1568,244.8573,245.084,32465.0
2017-08-24 15:30:00,302.83,302.94,302.46,302.46,58212.0,245.1082,245.1973,244.8088,244.8088,58212.0
2017-08-25 09:30:00,303.92,304.31,303.38,304.17,45128.0,245.9905,246.3061,245.5534,246.1928,45128.0
2017-08-25 10:00:00,304.14,304.68,303.68,304.06,25219.0,246.1685,246.6056,245.7962,246.1038,25219.0
2017-08-25 10:30:00,304.15,304.17,303.15,303.79,36769.0,246.1766,246.1928,245.3672,245.8852,36769.0
2017-08-25 11:00:00,303.76,304.01,303.48,303.72,27021.0,245.861,246.0633,245.6343,245.8286,27021.0
2017-08-25 11:30:00,303.79,303.86,303.45,303.57,15669.0,245.8852,245.9419,245.6101,245.7072,15669.0
2017-08-25 12:00:00,303.44,304.12,303.44,304.0,18400.0,245.602,246.1523,245.602,246.0552,18400.0
2017-08-25 12:30:00,304.0,304.21,303.81,303.81,26707.0,246.0552,246.2252,245.9014,245.9014,26707.0
2017-08-25 13:00:00,303.93,304.03,303.58,303.64,20673.0,245.9986,246.0795,245.7153,245.7638,20673.0
2017-08-25 13:30:00,303.61,303.62,303.25,303.32,15709.0,245.7396,245.7477,245.4482,245.5048,15709.0
2017-08-25 14:00:00,303.36,303.43,303.18,303.29,19173.0,245.5372,245.5939,245.3915,245.4806,19173.0
2017-08-25 14:30:00,303.3,303.42,303.18,303.39,18225.0,245.4886,245.5858,245.3915,245.5615,18225.0
2017-08-25 15:00:00,303.39,303.67,303.21,303.67,25063.0,245.5615,245.7881,245.4158,245.7881,25063.0
2017-08-25 15:30:00,303.64,303.64,302.71,302.87,62066.0,245.7638,245.7638,245.0111,245.1406,62066.0
2017-08-28 09:30:00,303.73,303.74,302.65,303.0,46385.0,245.8367,245.8448,244.9625,245.2458,46385.0
2017-08-28 10:00:00,302.94,302.94,302.51,302.69,19759.0,245.1973,245.1973,244.8492,244.9949,19759.0
2017-08-28 10:30:00,302.68,303.38,302.68,303.12,41164.0,244.9868,245.5534,244.9868,245.343,41164.0
2017-08-28 11:00:00,303.1,303.27,302.83,303.13,22596.0,245.3268,245.4644,245.1082,245.3511,22596.0
2017-08-28 11:30:00,303.0,303.54,303.0,303.51,23304.0,245.2458,245.6829,245.2458,245.6586,23304.0
2017-08-28 12:00:00,303.59,303.62,303.04,303.14,17760.0,245.7234,245.7477,245.2782,245.3591,17760.0
2017-08-28 12:30:00,303.17,303.23,302.9,303.07,12015.0,245.3834,245.432,245.1649,245.3025,12015.0
2017-08-28 13:00:00,303.12,303.19,302.88,303.11,20243.0,245.343,245.3996,245.1487,245.3349,20243.0
2017-08-28 13:30:00,303.15,303.25,302.78,303.25,20746.0,245.3672,245.4482,245.0678,245.4482,20746.0
2017-08-28 14:00:00,303.23,303.23,303.01,303.2,12849.0,245.432,245.432,245.2539,245.4077,12849.0
2017-08-28 14:30:00,303.17,303.77,303.13,303.77,28729.0,245.3834,245.8691,245.3511,245.8691,28729.0
2017-08-28 15:00:00,303.72,303.85,303.57,303.64,41901.0,245.8286,245.9338,245.7072,245.7638,41901.0
2017-08-28 15:30:00,303.65,303.68,303.23,303.6,73682.0,245.7719,245.7962,245.432,245.7315,73682.0
2017-08-29 09:30:00,304.5,307.83,304.5,307.01,161440.0,246.4599,249.1552,246.4599,248.4915,161440.0
2017-08-29 10:00:00,307.09,307.64,306.65,306.91,83701.0,248.5562,249.0014,248.2001,248.4106,83701.0
2017-08-29 10:30:00,306.88,306.9,305.65,306.86,73780.0,248.3863,248.4025,247.3907,248.3701,73780.0
2017-08-29 11:00:00,306.92,307.88,306.92,307.75,65944.0,248.4186,249.1957,248.4186,249.0904,65944.0
2017-08-29 11:30:00,307.77,308.16,307.54,307.86,47260.0,249.1066,249.4223,248.9205,249.1795,47260.0
2017-08-29 12:00:00,307.89,307.96,307.56,307.8,38924.0,249.2038,249.2604,248.9367,249.1309,38924.0
2017-08-29 12:30:00,307.83,307.99,307.63,307.86,37641.0,249.1552,249.2847,248.9933,249.1795,37641.0
2017-08-29 13:00:00,307.85,308.0,307.55,307.92,38411.0,249.1714,249.2928,248.9286,249.228,38411.0
2017-08-29 13:30:00,307.86,307.92,307.6,307.76,27383.0,249.1795,249.228,248.969,249.0985,27383.0
2017-08-29 14:00:00,307.72,307.92,307.69,307.85,20151.0,249.0662,249.228,249.0419,249.1714,20151.0
2017-08-29 14:30:00,307.89,308.12,307.81,307.81,57756.0,249.2038,249.3899,249.139,249.139,57756.0
2017-08-29 15:00:00,307.81,308.17,307.75,308.14,46368.0,249.139,249.4304,249.0904,249.4061,46368.0
2017-08-29 15:30:00,308.13,308.18,307.62,308.06,154638.0,249.398,249.4385,248.9852,249.3414,154638.0
2017-08-30 09:30:00,306.42,307.22,305.5,305.99,147886.0,249.4876,250.139,248.7386,249.1375,147886.0
2017-08-30 10:00:00,305.9,306.97,305.81,306.54,81284.0,249.0642,249.9354,248.991,249.5853,81284.0
2017-08-30 10:30:00,306.5,306.92,305.87,306.39,105077.0,249.5528,249.8947,249.0398,249.4632,105077.0
2017-08-30 11:00:00,306.4,306.43,306.05,306.14,33476.0,249.4713,249.4958,249.1864,249.2596,33476.0
2017-08-30 11:30:00,306.18,306.74,306.09,306.45,31551.0,249.2922,249.7482,249.2189,249.512,31551.0
2017-08-30 12:00:00,306.43,306.53,306.19,306.29,34489.0,249.4958,249.5772,249.3004,249.3818,34489.0
2017-08-30 12:30:00,306.31,306.39,306.05,306.34,37269.0,249.3981,249.4632,249.1864,249.4225,37269.0
2017-08-30 13:00:00,306.36,306.77,306.21,306.68,61599.0,249.4388,249.7726,249.3166,249.6993,61599.0
2017-08-30 13:30:00,306.71,306.94,306.59,306.71,36973.0,249.7237,249.911,249.626,249.7237,36973.0
2017-08-30 14:00:00,306.66,306.66,306.05,306.11,35673.0,249.683,249.683,249.1864,249.2352,35673.0
2017-08-30 14:30:00,306.09,306.36,305.94,306.07,30347.0,249.2189,249.4388,249.0968,249.2027,30347.0
2017-08-30 15:00:00,306.05,306.2,306.03,306.14,37956.0,249.1864,249.3085,249.1701,249.2596,37956.0
2017-08-30 15:30:00,306.11,306.24,305.62,306.15,119738.0,249.2352,249.3411,248.8363,249.2678,119738.0
2017-08-31 09:30:00,306.86,306.86,305.76,306.0,74558.0,249.8459,249.8459,248.9502,249.1457,74558.0
2017-08-31 10:00:00,305.95,306.32,305.85,306.16,28865.0,249.1049,249.4062,249.0235,249.2759,28865.0
2017-08-31 10:30:00,306.09,306.14,305.32,305.59,45525.0,249.2189,249.2596,248.592,248.8118,45525.0
2017-08-31 11:00:00,305.57,306.0,305.45,305.83,21669.0,248.7956,249.1457,248.6978,249.0072,21669.0
2017-08-31 11:30:00,305.75,305.92,305.43,305.74,26922.0,248.9421,249.0805,248.6816,248.934,26922.0
2017-08-31 12:00:00,305.73,305.74,305.38,305.38,30155.0,248.9258,248.934,248.6409,248.6409,30155.0
2017-08-31 12:30:00,305.41,305.59,305.2,305.27,17813.0,248.6653,248.8118,248.4943,248.5513,17813.0
2017-08-31 13:00:00,305.35,305.42,305.19,305.25,20324.0,248.6164,248.6734,248.4862,248.535,20324.0
2017-08-31 13:30:00,305.26,305.46,305.19,305.45,18124.0,248.5431,248.706,248.4862,248.6978,18124.0
2017-08-31 14:00:00,305.39,305.41,304.97,305.37,20990.0,248.649,248.6653,248.307,248.6327,20990.0
2017-08-31 14:30:00,305.41,305.72,305.31,305.68,38591.0,248.6653,248.9177,248.5839,248.8851,38591.0
2017-08-31 15:00:00,305.68,306.02,305.49,305.9,52569.0,248.8851,249.1619,248.7304,249.0642,52569.0
2017-08-31 15:30:00,305.92,306.56,305.21,305.43,185407.0,249.0805,249.6016,248.5024,248.6816,185407.0
2017-09-01 09:30:00,305.96,306.34,305.25,305.52,63487.0,249.1131,249.4225,248.535,248.7548,63487.0
2017-09-01 10:00:00,305.44,305.76,305.06,305.54,49943.0,248.6897,248.9502,248.3803,248.7711,49943.0
2017-09-01 10:30:00,305.54,305.58,304.57,304.93,52699.0,248.7711,248.8037,247.9813,248.2745,52699.0
2017-09-01 11:00:00,304.97,305.11,304.34,304.47,60443.0,248.307,248.421,247.7941,247.8999,60443.0
2017-09-01 11:30:00,304.48,304.65,304.23,304.3,32650.0,247.9081,248.0465,247.7045,247.7615,32650.0
2017-09-01 12:00:00,304.37,304.4,304.08,304.14,26203.0,247.8185,247.8429,247.5824,247.6312,26203.0
2017-09-01 12:30:00,304.16,304.32,303.92,303.93,33238.0,247.6475,247.7778,247.4521,247.4603,33238.0
2017-09-01 13:00:00,303.98,304.13,303.88,303.91,53532.0,247.501,247.6231,247.4196,247.444,53532.0
2017-09-01 13:30:00,303.96,304.2,303.9,303.96,17478.0,247.4847,247.6801,247.4358,247.4847,17478.0
2017-09-01 14:00:00,303.98,304.06,303.74,303.76,38668.0,247.501,247.5661,247.3056,247.3218,38668.0
2017-09-01 14:30:00,303.76,303.84,303.33,303.39,37278.0,247.3218,247.387,246.9717,247.0206,37278.0
2017-09-01 15:00:00,303.39,303.42,302.93,302.98,78189.0,247.0206,247.045,246.6461,246.6868,78189.0
2017-09-01 15:30:00,302.97,303.0,302.24,302.28,198466.0,246.6786,246.7031,246.0843,246.1168,198466.0
2017-09-05 09:30:00,304.45,304.53,302.0,302.66,175240.0,247.8836,247.9488,245.8889,246.4262,175240.0
2017-09-05 10:00:00,302.74,303.08,302.12,303.04,76748.0,246.4914,246.7682,245.9866,246.7356,76748.0
2017-09-05 10:30:00,302.93,303.0,302.32,302.79,56800.0,246.6461,246.7031,246.1494,246.5321,56800.0
2017-09-05 11:00:00,302.68,303.19,302.54,302.8,50419.0,246.4425,246.8578,246.3285,246.5402,50419.0
2017-09-05 11:30:00,302.86,303.25,302.7,302.82,72250.0,246.5891,246.9066,246.4588,246.5565,72250.0
2017-09-05 12:00:00,302.77,303.38,302.44,303.1,94606.0,246.5158,247.0124,246.2471,246.7845,94606.0
2017-09-05 12:30:00,303.13,303.16,302.5,302.79,48504.0,246.8089,246.8333,246.296,246.5321,48504.0
2017-09-05 13:00:00,302.89,302.89,301.99,302.36,93620.0,246.6135,246.6135,245.8807,246.182,93620.0
2017-09-05 13:30:00,302.37,302.5,302.07,302.29,36236.0,246.1901,246.296,245.9458,246.125,36236.0
2017-09-05 14:00:00,302.32,302.89,302.25,302.8,38376.0,246.1494,246.6135,246.0924,246.5402,38376.0
2017-09-05 14:30:00,302.87,302.87,302.36,302.5,43127.0,246.5972,246.5972,246.182,246.296,43127.0
2017-09-05 15:00:00,302.53,302.69,302.16,302.39,45759.0,246.3204,246.4507,246.0191,246.2064,45759.0
2017-09-05 15:30:00,302.38,302.58,302.07,302.22,142546.0,246.1982,246.3611,245.9458,246.068,142546.0
2017-09-06 09:30:00,303.41,303.94,301.31,301.43,136173.0,247.0369,247.4684,245.3271,245.4248,136173.0
2017-09-06 10:00:00,301.49,302.21,301.48,301.8,43512.0,245.4736,246.0598,245.4655,245.726,43512.0
2017-09-06 10:30:00,301.87,302.1,301.61,302.03,36593.0,245.783,245.9703,245.5713,245.9133,36593.0
2017-09-06 11:00:00,302.04,302.4,301.77,302.27,37799.0,245.9214,246.2145,245.7016,246.1087,37799.0
2017-09-06 11:30:00,302.3,302.6,302.07,302.55,72699.0,246.1331,246.3774,245.9458,246.3367,72699.0
2017-09-06 12:00:00,302.46,302.67,302.24,302.29,34893.0,246.2634,246.4344,246.0843,246.125,34893.0
2017-09-06 12:30:00,302.28,302.5,302.1,302.24,49216.0,246.1168,246.296,245.9703,246.0843,49216.0
2017-09-06 13:00:00,302.2,302.31,301.72,301.89,27392.0,246.0517,246.1413,245.6609,245.7993,27392.0
2017-09-06 13:30:00,301.99,302.18,301.74,301.91,28901.0,245.8807,246.0354,245.6772,245.8156,28901.0
2017-09-06 14:00:00,301.94,302.37,301.74,302.01,32286.0,245.84,246.1901,245.6772,245.897,32286.0
2017-09-06 14:30:00,302.01,302.16,301.93,301.97,36878.0,245.897,246.0191,245.8319,245.8644,36878.0
2017-09-06 15:00:00,302.02,302.02,301.59,301.63,43557.0,245.9051,245.9051,245.555,245.5876,43557.0
2017-09-06 15:30:00,301.63,301.75,301.36,301.49,169252.0,245.5876,245.6853,245.3678,245.4736,169252.0
2017-09-07 09:30:00,301.45,301.99,300.5,300.92,63616.0,245.441,245.8807,244.6675,245.0095,63616.0
2017-09-07 10:00:00,300.93,300.99,300.24,300.5,43135.0,245.0177,245.0665,244.4559,244.6675,43135.0
2017-09-07 10:30:00,300.57,302.01,300.54,301.92,57208.0,244.7245,245.897,244.7001,245.8237,57208.0
2017-09-07 11:00:00,301.92,302.21,301.47,301.85,37301.0,245.8237,246.0598,245.4573,245.7667,37301.0
2017-09-07 11:30:00,301.82,302.07,301.54,301.54,38812.0,245.7423,245.9458,245.5143,245.5143,38812.0
2017-09-07 12:00:00,301.56,302.2,301.55,301.64,38283.0,245.5306,246.0517,245.5225,245.5957,38283.0
2017-09-07 12:30:00,301.55,302.17,301.55,301.92,32992.0,245.5225,246.0273,245.5225,245.8237,32992.0
2017-09-07 13:00:00,301.93,302.33,301.72,302.27,27207.0,245.8319,246.1575,245.6609,246.1087,27207.0
2017-09-07 13:30:00,302.28,302.77,302.19,302.67,36245.0,246.1168,246.5158,246.0435,246.4344,36245.0
2017-09-07 14:00:00,302.65,302.7,302.36,302.52,45414.0,246.4181,246.4588,246.182,246.3122,45414.0
2017-09-07 14:30:00,302.49,302.73,302.4,302.49,50326.0,246.2878,246.4832,246.2145,246.2878,50326.0
2017-09-07 15:00:00,302.45,302.47,302.03,302.26,32394.0,246.2552,246.2715,245.9133,246.1005,32394.0
2017-09-07 15:30:00,302.3,302.62,302.03,302.43,116008.0,246.1331,246.3937,245.9133,246.239,116008.0
2017-09-08 09:30:00,301.52,302.47,301.52,302.29,43495.0,245.498,246.2715,245.498,246.125,43495.0
2017-09-08 10:00:00,302.34,302.93,301.96,302.15,89422.0,246.1657,246.6461,245.8563,246.011,89422.0
2017-09-08 10:30:00,302.06,303.2,301.71,303.1,109123.0,245.9377,246.8659,245.6527,246.7845,109123.0
2017-09-08 11:00:00,303.06,303.37,302.65,302.75,71193.0,246.7519,247.0043,246.4181,246.4995,71193.0
2017-09-08 11:30:00,302.75,303.21,302.69,302.88,34641.0,246.4995,246.874,246.4507,246.6053,34641.0
2017-09-08 12:00:00,302.88,303.04,302.64,302.8,32143.0,246.6053,246.7356,246.4099,246.5402,32143.0
2017-09-08 12:30:00,302.8,302.8,302.38,302.61,45514.0,246.5402,246.5402,246.1982,246.3855,45514.0
2017-09-08 13:00:00,302.59,302.99,302.48,302.89,19115.0,246.3692,246.6949,246.2797,246.6135,19115.0
2017-09-08 13:30:00,302.88,303.14,302.73,303.12,35234.0,246.6053,246.817,246.4832,246.8008,35234.0
2017-09-08 14:00:00,303.13,303.36,302.82,303.32,57245.0,246.8089,246.9962,246.5565,246.9636,57245.0
2017-09-08 14:30:00,303.35,303.66,303.22,303.41,61310.0,246.988,247.2404,246.8822,247.0369,61310.0
2017-09-08 15:00:00,303.39,303.4,302.89,303.01,48310.0,247.0206,247.0287,246.6135,246.7112,48310.0
2017-09-08 15:30:00,302.95,303.29,302.59,303.14,141733.0,246.6623,246.9392,246.3692,246.817,141733.0
2017-09-11 09:30:00,303.7,303.82,302.21,302.34,104353.0,247.273,247.3707,246.0598,246.1657,104353.0
2017-09-11 10:00:00,302.39,302.91,302.25,302.26,43486.0,246.2064,246.6298,246.0924,246.1005,43486.0
2017-09-11 10:30:00,302.33,303.5,302.24,303.5,51797.0,246.1575,247.1102,246.0843,247.1102,51797.0
2017-09-11 11:00:00,303.48,303.85,303.25,303.44,32295.0,247.0939,247.3951,246.9066,247.0613,32295.0
2017-09-11 11:30:00,303.48,303.94,303.48,303.91,28926.0,247.0939,247.4684,247.0939,247.444,28926.0
2017-09-11 12:00:00,303.86,303.87,303.4,303.56,41281.0,247.4033,247.4114,247.0287,247.159,41281.0
2017-09-11 12:30:00,303.59,303.8,303.51,303.72,16285.0,247.1834,247.3544,247.1183,247.2893,16285.0
2017-09-11 13:00:00,303.72,304.1,303.62,304.06,28340.0,247.2893,247.5987,247.2079,247.5661,28340.0
2017-09-11 13:30:00,304.04,304.42,303.92,304.42,24223.0,247.5498,247.8592,247.4521,247.8592,24223.0
2017-09-11 14:00:00,304.46,304.6,304.15,304.28,19434.0,247.8918,248.0058,247.6394,247.7452,19434.0
2017-09-11 14:30:00,304.29,304.38,304.14,304.18,19291.0,247.7534,247.8267,247.6312,247.6638,19291.0
2017-09-11 15:00:00,304.18,304.37,304.12,304.34,30832.0,247.6638,247.8185,247.615,247.7941,30832.0
2017-09-11 15:30:00,304.33,304.45,304.02,304.37,94259.0,247.7859,247.8836,247.5335,247.8185,94259.0
2017-09-12 09:30:00,304.45,304.76,304.05,304.62,57785.0,247.8836,248.136,247.558,248.0221,57785.0
2017-09-12 10:00:00,304.59,304.59,303.22,303.61,36103.0,247.9976,247.9976,246.8822,247.1997,36103.0
2017-09-12 10:30:00,303.62,304.16,303.42,304.11,37025.0,247.2079,247.6475,247.045,247.6068,37025.0
2017-09-12 11:00:00,304.11,304.4,303.92,304.17,27812.0,247.6068,247.8429,247.4521,247.6557,27812.0
2017-09-12 11:30:00,304.23,304.51,303.94,304.01,28974.0,247.7045,247.9325,247.4684,247.5254,28974.0
2017-09-12 12:00:00,303.98,304.02,303.59,303.92,28277.0,247.501,247.5335,247.1834,247.4521,28277.0
2017-09-12 12:30:00,303.99,304.08,303.8,303.8,10257.0,247.5091,247.5824,247.3544,247.3544,10257.0
2017-09-12 13:00:00,303.77,303.85,303.27,303.37,34906.0,247.33,247.3951,246.9229,247.0043,34906.0
2017-09-12 13:30:00,303.44,303.44,303.12,303.23,18639.0,247.0613,247.0613,246.8008,246.8903,18639.0
2017-09-12 14:00:00,303.23,303.29,302.91,303.29,21042.0,246.8903,246.9392,246.6298,246.9392,21042.0
2017-09-12 14:30:00,303.28,303.59,303.28,303.51,21053.0,246.931,247.1834,246.931,247.1183,21053.0
2017-09-12 15:00:00,303.57,303.75,303.56,303.6,20404.0,247.1671,247.3137,247.159,247.1916,20404.0
2017-09-12 15:30:00,303.56,303.78,303.41,303.76,70630.0,247.159,247.3381,247.0369,247.3218,70630.0
2017-09-13 09:30:00,303.06,303.06,301.02,301.21,61099.0,246.7519,246.7519,245.0909,245.2456,61099.0
2017-09-13 10:00:00,301.18,301.77,301.03,301.61,54544.0,245.2212,245.7016,245.0991,245.5713,54544.0
2017-09-13 10:30:00,301.57,301.77,301.09,301.77,29811.0,245.5387,245.7016,245.1479,245.7016,29811.0
2017-09-13 11:00:00,301.79,301.9,301.42,301.44,26731.0,245.7179,245.8074,245.4166,245.4329,26731.0
2017-09-13 11:30:00,301.36,301.64,300.68,301.17,60197.0,245.3678,245.5957,244.8141,245.2131,60197.0
2017-09-13 12:00:00,301.08,301.11,300.82,300.97,18145.0,245.1398,245.1642,244.9281,245.0502,18145.0
2017-09-13 12:30:00,300.95,302.19,300.91,302.1,22770.0,245.0339,246.0435,245.0014,245.9703,22770.0
2017-09-13 13:00:00,301.93,302.41,301.8,302.0,28765.0,245.8319,246.2227,245.726,245.8889,28765.0
2017-09-13 13:30:00,301.9,301.98,301.06,301.16,32606.0,245.8074,245.8726,245.1235,245.2049,32606.0
2017-09-13 14:00:00,301.14,301.39,300.8,300.88,61131.0,245.1886,245.3922,244.9118,244.9769,61131.0
2017-09-13 14:30:00,300.8,300.89,300.43,300.63,34748.0,244.9118,244.9851,244.6106,244.7734,34748.0
2017-09-13 15:00:00,300.64,300.76,300.5,300.5,35581.0,244.7815,244.8792,244.6675,244.6675,35581.0
2017-09-13 15:30:00,300.5,300.5,300.11,300.2,137656.0,244.6675,244.6675,244.35,244.4233,137656.0
2017-09-14 09:30:00,300.2,300.38,298.4,299.47,162586.0,244.4233,244.5698,242.9577,243.8289,162586.0
2017-09-14 10:00:00,299.56,300.25,299.19,299.88,99395.0,243.9022,244.464,243.6009,244.1627,99395.0
2017-09-14 10:30:00,299.81,300.0,299.57,299.76,48193.0,244.1058,244.2604,243.9103,244.065,48193.0
2017-09-14 11:00:00,299.79,300.69,299.75,300.64,63101.0,244.0895,244.8222,244.0569,244.7815,63101.0
2017-09-14 11:30:00,300.58,300.58,299.91,300.16,47348.0,244.7327,244.7327,244.1872,244.3907,47348.0
2017-09-14 12:00:00,300.14,300.19,299.76,299.87,104280.0,244.3744,244.4151,244.065,244.1546,104280.0
2017-09-14 12:30:00,299.88,300.75,299.58,300.63,135370.0,244.1627,244.8711,243.9185,244.7734,135370.0
2017-09-14 13:00:00,300.73,300.74,299.99,299.99,61321.0,244.8548,244.863,244.2523,244.2523,61321.0
2017-09-14 13:30:00,300.0,300.42,299.99,300.37,179686.0,244.2604,244.6024,244.2523,244.5617,179686.0
2017-09-14 14:00:00,300.42,300.84,300.22,300.59,36442.0,244.6024,244.9444,244.4396,244.7408,36442.0
2017-09-14 14:30:00,300.53,301.17,300.53,300.84,42476.0,244.692,245.2131,244.692,244.9444,42476.0
2017-09-14 15:00:00,300.84,301.04,300.63,300.94,41331.0,244.9444,245.1072,244.7734,245.0258,41331.0
2017-09-14 15:30:00,300.96,301.39,300.91,301.32,97994.0,245.0421,245.3922,245.0014,245.3352,97994.0
2017-09-15 09:30:00,302.34,303.35,301.5,301.7,301282.0,246.1657,246.988,245.4818,245.6446,301282.0
2017-09-15 10:00:00,301.62,301.84,301.03,301.42,45807.0,245.5795,245.7586,245.0991,245.4166,45807.0
2017-09-15 10:30:00,301.44,302.46,301.3,302.35,46956.0,245.4329,246.2634,245.3189,246.1738,46956.0
2017-09-15 11:00:00,302.28,302.87,302.06,302.87,44504.0,246.1168,246.5972,245.9377,246.5972,44504.0
2017-09-15 11:30:00,302.83,303.21,302.79,303.14,37923.0,246.5646,246.874,246.5321,246.817,37923.0
2017-09-15 12:00:00,303.04,303.22,302.94,303.07,37739.0,246.7356,246.8822,246.6542,246.76,37739.0
2017-09-15 12:30:00,303.11,303.12,302.6,302.86,29127.0,246.7926,246.8008,246.3774,246.5891,29127.0
2017-09-15 13:00:00,302.89,303.0,302.78,302.85,23238.0,246.6135,246.7031,246.5239,246.5809,23238.0
2017-09-15 13:30:00,302.89,303.16,302.87,302.98,33619.0,246.6135,246.8333,246.5972,246.6868,33619.0
2017-09-15 14:00:00,303.01,303.29,302.96,303.23,49518.0,246.7112,246.9392,246.6705,246.8903,49518.0
2017-09-15 14:30:00,303.2,303.28,302.93,302.96,37918.0,246.8659,246.931,246.6461,246.6705,37918.0
2017-09-15 15:00:00,302.96,303.03,302.61,302.64,38723.0,246.6705,246.7275,246.3855,246.4099,38723.0
2017-09-15 15:30:00,302.67,302.87,302.07,302.38,208548.0,246.4344,246.5972,245.9458,246.1982,208548.0
2017-09-18 09:30:00,302.86,304.33,302.4,303.35,90810.0,246.5891,247.7859,246.2145,246.988,90810.0
2017-09-18 10:00:00,303.31,303.76,302.77,303.37,44455.0,246.9555,247.3218,246.5158,247.0043,44455.0
2017-09-18 10:30:00,303.46,303.55,302.92,303.1,36985.0,247.0776,247.1509,246.6379,246.7845,36985.0
2017-09-18 11:00:00,303.11,303.52,303.04,303.3,46034.0,246.7926,247.1264,246.7356,246.9473,46034.0
2017-09-18 11:30:00,303.33,303.65,303.32,303.41,27066.0,246.9717,247.2323,246.9636,247.0369,27066.0
2017-09-18 12:00:00,303.56,303.8,303.33,303.69,39413.0,247.159,247.3544,246.9717,247.2649,39413.0
2017-09-18 12:30:00,303.69,303.76,303.27,303.34,22708.0,247.2649,247.3218,246.9229,246.9799,22708.0
2017-09-18 13:00:00,303.38,303.56,303.19,303.43,25030.0,247.0124,247.159,246.8578,247.0532,25030.0
2017-09-18 13:30:00,303.51,303.89,303.47,303.65,20790.0,247.1183,247.4277,247.0857,247.2323,20790.0
2017-09-18 14:00:00,303.62,303.66,303.24,303.34,30239.0,247.2079,247.2404,246.8985,246.9799,30239.0
2017-09-18 14:30:00,303.36,303.83,303.29,303.76,29628.0,246.9962,247.3788,246.9392,247.3218,29628.0
2017-09-18 15:00:00,303.75,303.97,303.66,303.93,43338.0,247.3137,247.4928,247.2404,247.4603,43338.0
2017-09-18 15:30:00,303.93,304.12,303.7,303.93,91615.0,247.4603,247.615,247.273,247.4603,91615.0
2017-09-19 09:30:00,304.29,304.75,303.66,304.58,75129.0,247.7534,248.1279,247.2404,247.9895,75129.0
2017-09-19 10:00:00,304.58,306.2,304.45,306.2,81263.0,247.9895,249.3085,247.8836,249.3085,81263.0
2017-09-19 10:30:00,306.13,307.13,306.04,306.76,87027.0,249.2515,250.0657,249.1782,249.7645,87027.0
2017-09-19 11:00:00,306.72,307.26,306.58,306.84,119803.0,249.7319,250.1716,249.6179,249.8296,119803.0
2017-09-19 11:30:00,306.88,306.88,305.57,305.85,41784.0,249.8622,249.8622,248.7956,249.0235,41784.0
2017-09-19 12:00:00,305.9,306.74,305.89,306.72,80865.0,249.0642,249.7482,249.0561,249.7319,80865.0
2017-09-19 12:30:00,306.68,306.86,306.34,306.4,53010.0,249.6993,249.8459,249.4225,249.4713,53010.0
2017-09-19 13:00:00,306.41,306.51,306.19,306.4,36939.0,249.4795,249.5609,249.3004,249.4713,36939.0
2017-09-19 13:30:00,306.4,306.56,306.35,306.51,74028.0,249.4713,249.6016,249.4306,249.5609,74028.0
2017-09-19 14:00:00,306.52,306.56,305.8,306.11,101912.0,249.569,249.6016,248.9828,249.2352,101912.0
2017-09-19 14:30:00,306.11,306.33,306.01,306.06,36775.0,249.2352,249.4143,249.1538,249.1945,36775.0
2017-09-19 15:00:00,306.08,306.28,305.84,305.85,66546.0,249.2108,249.3736,249.0154,249.0235,66546.0
2017-09-19 15:30:00,305.84,306.04,305.46,305.66,135951.0,249.0154,249.1782,248.706,248.8688,135951.0
2017-09-20 09:30:00,305.36,306.92,305.24,306.73,58664.0,248.6246,249.8947,248.5269,249.74,58664.0
2017-09-20 10:00:00,306.73,306.73,305.92,306.58,53364.0,249.74,249.74,249.0805,249.6179,53364.0
2017-09-20 10:30:00,306.51,307.03,306.18,306.79,83764.0,249.5609,249.9843,249.2922,249.7889,83764.0
2017-09-20 11:00:00,306.83,307.24,306.47,306.59,59869.0,249.8214,250.1553,249.5283,249.626,59869.0
2017-09-20 11:30:00,306.63,307.37,306.43,307.27,47598.0,249.6586,250.2611,249.4958,250.1797,47598.0
2017-09-20 12:00:00,307.28,307.31,306.9,307.24,53448.0,250.1878,250.2123,249.8784,250.1553,53448.0
2017-09-20 12:30:00,307.22,307.83,307.09,307.22,42591.0,250.139,250.6356,250.0331,250.139,42591.0
2017-09-20 13:00:00,307.36,307.58,307.27,307.49,31094.0,250.253,250.4321,250.1797,250.3588,31094.0
2017-09-20 13:30:00,307.47,307.95,307.12,307.78,26691.0,250.3425,250.7334,250.0576,250.5949,26691.0
2017-09-20 14:00:00,307.76,307.76,306.45,306.9,51903.0,250.5787,250.5787,249.512,249.8784,51903.0
2017-09-20 14:30:00,306.79,307.26,306.29,307.08,58485.0,249.7889,250.1716,249.3818,250.025,58485.0
2017-09-20 15:00:00,306.98,307.33,306.88,307.25,29000.0,249.9436,250.2285,249.8622,250.1634,29000.0
2017-09-20 15:30:00,307.29,307.96,307.26,307.96,127852.0,250.196,250.7415,250.1716,250.7415,127852.0
2017-09-21 09:30:00,308.1,308.91,307.38,308.1,104177.0,250.8555,251.515,250.2693,250.8555,104177.0
2017-09-21 10:00:00,308.02,308.78,307.86,308.42,46830.0,250.7903,251.4091,250.6601,251.116,46830.0
2017-09-21 10:30:00,308.42,308.65,307.93,308.27,49006.0,251.116,251.3033,250.7171,250.9939,49006.0
2017-09-21 11:00:00,308.3,308.34,307.93,308.25,29081.0,251.0183,251.0509,250.7171,250.9776,29081.0
2017-09-21 11:30:00,308.21,308.42,308.1,308.17,33461.0,250.945,251.116,250.8555,250.9125,33461.0
2017-09-21 12:00:00,308.17,308.37,308.11,308.22,20179.0,250.9125,251.0753,250.8636,250.9532,20179.0
2017-09-21 12:30:00,308.21,308.34,307.76,308.06,32770.0,250.945,251.0509,250.5787,250.8229,32770.0
2017-09-21 13:00:00,307.95,308.42,307.95,308.0,21819.0,250.7334,251.116,250.7334,250.7741,21819.0
2017-09-21 13:30:00,308.07,308.09,307.89,308.02,37678.0,250.8311,250.8473,250.6845,250.7903,37678.0
2017-09-21 14:00:00,308.01,308.39,307.96,308.34,23747.0,250.7822,251.0916,250.7415,251.0509,23747.0
2017-09-21 14:30:00,308.29,308.33,307.95,308.0,28712.0,251.0102,251.0427,250.7334,250.7741,28712.0
2017-09-21 15:00:00,308.03,308.23,307.95,307.99,31890.0,250.7985,250.9613,250.7334,250.7659,31890.0
2017-09-21 15:30:00,307.97,308.26,307.82,307.98,114130.0,250.7496,250.9858,250.6275,250.7578,114130.0
2017-09-22 09:30:00,308.65,309.8,308.47,309.7,127970.0,251.3033,252.2396,251.1567,252.1582,127970.0
2017-09-22 10:00:00,309.69,311.36,309.66,311.14,101910.0,252.1501,253.5098,252.1256,253.3307,101910.0
2017-09-22 10:30:00,311.17,311.18,310.01,310.15,54093.0,253.3551,253.3632,252.4106,252.5246,54093.0
2017-09-22 11:00:00,310.18,310.29,309.13,309.2,41240.0,252.549,252.6386,251.6941,251.7511,41240.0
2017-09-22 11:30:00,309.2,309.94,309.16,309.72,34896.0,251.7511,252.3536,251.7185,252.1745,34896.0
2017-09-22 12:00:00,309.68,309.74,308.95,308.96,55066.0,252.1419,252.1908,251.5476,251.5557,55066.0
2017-09-22 12:30:00,309.0,309.28,308.73,308.81,37865.0,251.5883,251.8162,251.3684,251.4336,37865.0
2017-09-22 13:00:00,308.78,309.09,308.67,308.85,36309.0,251.4091,251.6615,251.3196,251.4661,36309.0
2017-09-22 13:30:00,308.87,309.0,308.28,308.29,32035.0,251.4824,251.5883,251.002,251.0102,32035.0
2017-09-22 14:00:00,308.3,308.42,308.26,308.29,16517.0,251.0183,251.116,250.9858,251.0102,16517.0
2017-09-22 14:30:00,308.32,308.7,308.29,308.68,28478.0,251.0346,251.344,251.0102,251.3277,28478.0
2017-09-22 15:00:00,308.67,308.97,308.57,308.69,32778.0,251.3196,251.5638,251.2382,251.3359,32778.0
2017-09-22 15:30:00,308.7,308.94,308.5,308.53,105152.0,251.344,251.5394,251.1812,251.2056,105152.0
2017-09-25 09:30:00,308.48,308.98,306.0,306.01,59889.0,251.1649,251.572,249.1457,249.1538,59889.0
2017-09-25 10:00:00,306.47,306.47,305.95,306.06,55134.0,249.5283,249.5283,249.1049,249.1945,55134.0
2017-09-25 10:30:00,306.16,306.33,305.21,306.2,47295.0,249.2759,249.4143,248.5024,249.3085,47295.0
2017-09-25 11:00:00,306.15,306.75,304.71,306.74,45031.0,249.2678,249.7563,248.0953,249.7482,45031.0
2017-09-25 11:30:00,306.71,306.77,305.91,306.23,23023.0,249.7237,249.7726,249.0724,249.3329,23023.0
2017-09-25 12:00:00,306.22,306.47,305.84,306.09,25263.0,249.3248,249.5283,249.0154,249.2189,25263.0
2017-09-25 12:30:00,306.1,306.35,306.0,306.11,13679.0,249.2271,249.4306,249.1457,249.2352,13679.0
2017-09-25 13:00:00,306.11,306.41,306.07,306.31,11774.0,249.2352,249.4795,249.2027,249.3981,11774.0
2017-09-25 13:30:00,306.25,306.36,305.92,305.99,18169.0,249.3492,249.4388,249.0805,249.1375,18169.0
2017-09-25 14:00:00,306.07,306.69,306.04,306.34,28998.0,249.2027,249.7075,249.1782,249.4225,28998.0
2017-09-25 14:30:00,306.44,306.44,306.05,306.14,25834.0,249.5039,249.5039,249.1864,249.2596,25834.0
2017-09-25 15:00:00,306.15,306.66,306.04,306.6,27949.0,249.2678,249.683,249.1782,249.6342,27949.0
2017-09-25 15:30:00,306.54,307.06,306.45,306.95,77519.0,249.5853,250.0087,249.512,249.9191,77519.0
2017-09-26 09:30:00,308.55,310.69,308.21,308.92,138497.0,251.2219,252.9643,250.945,251.5231,138497.0
2017-09-26 10:00:00,308.81,309.14,308.58,308.91,78476.0,251.4336,251.7022,251.2463,251.515,78476.0
2017-09-26 10:30:00,308.86,309.16,308.6,308.85,73657.0,251.4743,251.7185,251.2626,251.4661,73657.0
2017-09-26 11:00:00,308.81,309.7,308.58,308.74,51402.0,251.4336,252.1582,251.2463,251.3766,51402.0
2017-09-26 11:30:00,308.58,310.0,308.57,309.99,45753.0,251.2463,252.4025,251.2382,252.3943,45753.0
2017-09-26 12:00:00,309.96,309.98,309.14,309.67,34811.0,252.3699,252.3862,251.7022,252.1338,34811.0
2017-09-26 12:30:00,309.71,310.23,309.64,310.12,29253.0,252.1663,252.5897,252.1094,252.5002,29253.0
2017-09-26 13:00:00,310.09,310.19,309.42,309.51,29840.0,252.4757,252.5572,251.9302,252.0035,29840.0
2017-09-26 13:30:00,309.61,309.83,309.35,309.66,28433.0,252.0849,252.264,251.8732,252.1256,28433.0
2017-09-26 14:00:00,309.6,309.99,309.53,309.93,30574.0,252.0768,252.3943,252.0198,252.3455,30574.0
2017-09-26 14:30:00,309.98,310.0,309.48,309.84,23727.0,252.3862,252.4025,251.9791,252.2722,23727.0
2017-09-26 15:00:00,309.84,309.92,309.69,309.82,42032.0,252.2722,252.3373,252.1501,252.2559,42032.0
2017-09-26 15:30:00,309.8,310.15,309.56,309.73,96235.0,252.2396,252.5246,252.0442,252.1826,96235.0
2017-09-27 09:30:00,309.7,311.32,309.64,309.64,72033.0,252.1582,253.4772,252.1094,252.1094,72033.0
2017-09-27 10:00:00,309.69,310.4,309.01,310.35,53286.0,252.1501,252.7281,251.5964,252.6874,53286.0
2017-09-27 10:30:00,310.36,310.41,309.54,309.74,38145.0,252.6956,252.7363,252.0279,252.1908,38145.0
2017-09-27 11:00:00,309.58,310.72,309.57,310.37,38364.0,252.0605,252.9887,252.0524,252.7037,38364.0
2017-09-27 11:30:00,310.37,310.7,309.86,310.29,28837.0,252.7037,252.9724,252.2885,252.6386,28837.0
2017-09-27 12:00:00,310.28,310.86,310.01,310.62,33300.0,252.6304,253.1027,252.4106,252.9073,33300.0
2017-09-27 12:30:00,310.6,310.94,310.34,310.85,42304.0,252.891,253.1678,252.6793,253.0945,42304.0
2017-09-27 13:00:00,310.85,310.85,309.79,310.02,48013.0,253.0945,253.0945,252.2315,252.4187,48013.0
2017-09-27 13:30:00,309.98,310.02,309.38,309.52,29970.0,252.3862,252.4187,251.8977,252.0116,29970.0
2017-09-27 14:00:00,309.48,310.25,309.43,309.76,29018.0,251.9791,252.606,251.9384,252.2071,29018.0
2017-09-27 14:30:00,309.87,310.08,309.59,310.08,26931.0,252.2966,252.4676,252.0686,252.4676,26931.0
2017-09-27 15:00:00,310.08,310.25,309.96,310.18,39603.0,252.4676,252.606,252.3699,252.549,39603.0
2017-09-27 15:30:00,310.2,310.3,309.8,310.12,121712.0,252.5653,252.6467,252.2396,252.5002,121712.0
2017-09-28 09:30:00,309.01,309.16,306.58,307.92,70278.0,251.5964,251.7185,249.6179,250.7089,70278.0
2017-09-28 10:00:00,307.97,308.61,307.56,308.27,25367.0,250.7496,251.2707,250.4158,250.9939,25367.0
2017-09-28 10:30:00,308.34,309.28,308.28,309.05,34191.0,251.0509,251.8162,251.002,251.629,34191.0
2017-09-28 11:00:00,309.08,309.45,308.95,309.2,27468.0,251.6534,251.9547,251.5476,251.7511,27468.0
2017-09-28 11:30:00,309.11,309.49,308.97,309.44,16878.0,251.6778,251.9872,251.5638,251.9465,16878.0
2017-09-28 12:00:00,309.47,309.69,309.11,309.17,16132.0,251.9709,252.1501,251.6778,251.7267,16132.0
2017-09-28 12:30:00,309.17,309.19,308.68,309.01,15502.0,251.7267,251.743,251.3277,251.5964,15502.0
2017-09-28 13:00:00,308.99,309.25,308.79,308.96,20727.0,251.5801,251.7918,251.4173,251.5557,20727.0
2017-09-28 13:30:00,309.01,309.01,308.62,308.95,33745.0,251.5964,251.5964,251.2789,251.5476,33745.0
2017-09-28 14:00:00,308.97,309.41,308.66,308.66,27514.0,251.5638,251.9221,251.3114,251.3114,27514.0
2017-09-28 14:30:00,308.68,310.37,308.65,309.49,65484.0,251.3277,252.7037,251.3033,251.9872,65484.0
2017-09-28 15:00:00,309.41,309.78,308.5,308.6,75352.0,251.9221,252.2233,251.1812,251.2626,75352.0
2017-09-28 15:30:00,308.71,309.28,308.64,309.19,145897.0,251.3521,251.8162,251.2951,251.743,145897.0
2017-09-29 09:30:00,308.95,309.85,308.81,309.11,58749.0,251.5476,252.2803,251.4336,251.6778,58749.0
2017-09-29 10:00:00,309.16,309.6,308.83,309.59,36854.0,251.7185,252.0768,251.4498,252.0686,36854.0
2017-09-29 10:30:00,309.53,309.74,309.2,309.29,44288.0,252.0198,252.1908,251.7511,251.8244,44288.0
2017-09-29 11:00:00,309.22,309.24,308.85,309.01,44834.0,251.7674,251.7837,251.4661,251.5964,44834.0
2017-09-29 11:30:00,309.0,309.24,308.69,308.81,37476.0,251.5883,251.7837,251.3359,251.4336,37476.0
2017-09-29 12:00:00,308.75,309.23,308.75,309.22,31029.0,251.3847,251.7755,251.3847,251.7674,31029.0
2017-09-29 12:30:00,309.24,309.35,308.9,309.29,23879.0,251.7837,251.8732,251.5068,251.8244,23879.0
2017-09-29 13:00:00,309.29,309.75,309.13,309.75,26154.0,251.8244,252.1989,251.6941,252.1989,26154.0
2017-09-29 13:30:00,309.78,309.91,309.38,309.58,35360.0,252.2233,252.3292,251.8977,252.0605,35360.0
2017-09-29 14:00:00,309.49,309.66,309.38,309.54,23278.0,251.9872,252.1256,251.8977,252.0279,23278.0
2017-09-29 14:30:00,309.5,309.63,309.34,309.38,32764.0,251.9954,252.1012,251.8651,251.8977,32764.0
2017-09-29 15:00:00,309.35,310.2,309.26,310.07,47099.0,251.8732,252.5653,251.8,252.4595,47099.0
2017-09-29 15:30:00,310.09,310.36,309.9,310.26,119382.0,252.4757,252.6956,252.321,252.6142,119382.0
2017-10-02 09:30:00,310.79,311.18,310.07,310.67,72839.0,253.0457,253.3632,252.4595,252.948,72839.0
2017-10-02 10:00:00,310.66,310.86,309.45,309.53,62663.0,252.9398,253.1027,251.9547,252.0198,62663.0
2017-10-02 10:30:00,309.48,310.22,309.27,309.86,39841.0,251.9791,252.5816,251.8081,252.2885,39841.0
2017-10-02 11:00:00,309.94,310.51,309.55,309.55,35548.0,252.3536,252.8177,252.0361,252.0361,35548.0
2017-10-02 11:30:00,309.54,310.08,309.52,309.61,31683.0,252.0279,252.4676,252.0116,252.0849,31683.0
2017-10-02 12:00:00,309.6,310.06,309.52,309.74,27856.0,252.0768,252.4513,252.0116,252.1908,27856.0
2017-10-02 12:30:00,309.72,309.99,309.53,309.91,40503.0,252.1745,252.3943,252.0198,252.3292,40503.0
2017-10-02 13:00:00,309.9,310.09,309.81,310.02,22351.0,252.321,252.4757,252.2478,252.4187,22351.0
2017-10-02 13:30:00,309.96,310.63,309.93,310.55,25679.0,252.3699,252.9154,252.3455,252.8503,25679.0
2017-10-02 14:00:00,310.53,310.78,310.53,310.66,23095.0,252.834,253.0375,252.834,252.9398,23095.0
2017-10-02 14:30:00,310.66,310.8,310.36,310.51,40775.0,252.9398,253.0538,252.6956,252.8177,40775.0
2017-10-02 15:00:00,310.54,310.63,310.3,310.6,34587.0,252.8421,252.9154,252.6467,252.891,34587.0
2017-10-02 15:30:00,310.59,311.38,310.57,311.34,119134.0,252.8828,253.5261,252.8666,253.4935,119134.0
2017-10-03 09:30:00,311.38,312.22,311.3,312.02,52026.0,253.5261,254.21,253.4609,254.0472,52026.0
2017-10-03 10:00:00,311.95,312.97,311.9,312.85,36496.0,253.9902,254.8206,253.9494,254.7229,36496.0
2017-10-03 10:30:00,312.89,313.61,312.8,313.44,37121.0,254.7555,255.3417,254.6822,255.2033,37121.0
2017-10-03 11:00:00,313.47,313.61,313.12,313.6,41668.0,255.2277,255.3417,254.9428,255.3336,41668.0
2017-10-03 11:30:00,313.61,314.02,313.23,313.26,35565.0,255.3417,255.6756,255.0323,255.0568,35565.0
2017-10-03 12:00:00,313.25,313.79,313.03,313.29,23873.0,255.0486,255.4883,254.8695,255.0812,23873.0
2017-10-03 12:30:00,313.23,313.48,313.13,313.42,19963.0,255.0323,255.2359,254.9509,255.187,19963.0
2017-10-03 13:00:00,313.46,313.56,313.04,313.12,26642.0,255.2196,255.301,254.8776,254.9428,26642.0
2017-10-03 13:30:00,313.07,313.64,313.05,313.45,38093.0,254.9021,255.3662,254.8858,255.2115,38093.0
2017-10-03 14:00:00,313.36,313.37,312.67,312.98,40320.0,255.1382,255.1463,254.5764,254.8288,40320.0
2017-10-03 14:30:00,312.89,313.13,312.72,312.79,22734.0,254.7555,254.9509,254.6171,254.6741,22734.0
2017-10-03 15:00:00,312.78,312.99,312.63,312.68,31598.0,254.6659,254.8369,254.5438,254.5845,31598.0
2017-10-03 15:30:00,312.69,312.91,312.41,312.81,76852.0,254.5927,254.7718,254.3647,254.6904,76852.0
2017-10-04 09:30:00,313.28,313.86,312.79,313.28,65897.0,255.073,255.5453,254.6741,255.073,65897.0
2017-10-04 10:00:00,313.18,313.55,312.8,313.27,47258.0,254.9916,255.2929,254.6822,255.0649,47258.0
2017-10-04 10:30:00,313.28,313.5,312.55,313.02,43392.0,255.073,255.2522,254.4787,254.8614,43392.0
2017-10-04 11:00:00,313.02,313.61,313.01,313.37,43961.0,254.8614,255.3417,254.8532,255.1463,43961.0
2017-10-04 11:30:00,313.37,313.76,313.37,313.6,55610.0,255.1463,255.4639,255.1463,255.3336,55610.0
2017-10-04 12:00:00,313.61,314.1,313.27,313.35,43888.0,255.3417,255.7407,255.0649,255.13,43888.0
2017-10-04 12:30:00,313.34,313.5,313.16,313.16,13163.0,255.1219,255.2522,254.9753,254.9753,13163.0
2017-10-04 13:00:00,313.12,313.38,313.12,313.19,20168.0,254.9428,255.1545,254.9428,254.9998,20168.0
2017-10-04 13:30:00,313.15,313.41,313.09,313.31,36693.0,254.9672,255.1789,254.9183,255.0975,36693.0
2017-10-04 14:00:00,313.23,313.34,312.82,313.11,35511.0,255.0323,255.1219,254.6985,254.9346,35511.0
2017-10-04 14:30:00,313.15,313.23,312.92,312.97,26138.0,254.9672,255.0323,254.7799,254.8206,26138.0
2017-10-04 15:00:00,312.94,313.33,312.81,313.0,37589.0,254.7962,255.1138,254.6904,254.8451,37589.0
2017-10-04 15:30:00,313.04,313.05,312.46,312.82,111890.0,254.8776,254.8858,254.4054,254.6985,111890.0
2017-10-05 09:30:00,312.82,313.7,312.64,313.56,63626.0,254.6985,255.415,254.552,255.301,63626.0
2017-10-05 10:00:00,313.66,314.12,313.39,314.09,46316.0,255.3824,255.757,255.1626,255.7325,46316.0
2017-10-05 10:30:00,314.07,314.48,313.97,314.1,51170.0,255.7163,256.0501,255.6348,255.7407,51170.0
2017-10-05 11:00:00,314.1,314.32,313.4,314.31,24072.0,255.7407,255.9198,255.1707,255.9117,24072.0
2017-10-05 11:30:00,314.31,315.29,314.09,315.1,46751.0,255.9117,256.7096,255.7325,256.5549,46751.0
2017-10-05 12:00:00,315.17,315.17,314.72,314.72,28597.0,256.6119,256.6119,256.2455,256.2455,28597.0
2017-10-05 12:30:00,314.81,314.81,314.13,314.25,36222.0,256.3188,256.3188,255.7651,255.8628,36222.0
2017-10-05 13:00:00,314.28,314.97,314.16,314.85,35725.0,255.8872,256.449,255.7895,256.3513,35725.0
2017-10-05 13:30:00,314.91,315.06,314.27,314.57,25738.0,256.4002,256.5223,255.8791,256.1234,25738.0
2017-10-05 14:00:00,314.52,314.62,314.23,314.48,20114.0,256.0827,256.1641,255.8465,256.0501,20114.0
2017-10-05 14:30:00,314.51,314.82,314.28,314.54,20860.0,256.0745,256.3269,255.8872,256.0989,20860.0
2017-10-05 15:00:00,314.5,314.67,314.03,314.21,24320.0,256.0664,256.2048,255.6837,255.8303,24320.0
2017-10-05 15:30:00,314.15,314.57,314.01,314.53,76500.0,255.7814,256.1234,255.6674,256.0908,76500.0
2017-10-06 09:30:00,315.0,315.46,314.28,315.0,76529.0,256.4735,256.848,255.8872,256.4735,76529.0
2017-10-06 10:00:00,315.1,315.72,314.83,314.83,68745.0,256.5549,257.0597,256.3351,256.3351,68745.0
2017-10-06 10:30:00,314.85,315.57,314.59,315.33,49070.0,256.3513,256.9376,256.1396,256.7422,49070.0
2017-10-06 11:00:00,315.34,315.55,315.0,315.16,18510.0,256.7503,256.9213,256.4735,256.6037,18510.0
2017-10-06 11:30:00,315.19,315.35,315.01,315.06,21209.0,256.6282,256.7584,256.4816,256.5223,21209.0
2017-10-06 12:00:00,315.1,315.24,314.73,315.08,28370.0,256.5549,256.6689,256.2536,256.5386,28370.0
2017-10-06 12:30:00,315.17,315.24,314.88,314.99,24357.0,256.6119,256.6689,256.3758,256.4653,24357.0
2017-10-06 13:00:00,314.98,315.4,314.86,315.25,27434.0,256.4572,256.7992,256.3595,256.677,27434.0
2017-10-06 13:30:00,315.25,315.86,315.25,315.54,32070.0,256.677,257.1737,256.677,256.9131,32070.0
2017-10-06 14:00:00,315.49,316.21,315.49,315.76,37331.0,256.8724,257.4587,256.8724,257.0923,37331.0
2017-10-06 14:30:00,315.74,316.08,315.49,315.99,49909.0,257.076,257.3528,256.8724,257.2795,49909.0
2017-10-06 15:00:00,315.96,316.29,315.66,315.92,59290.0,257.2551,257.5238,257.0108,257.2225,59290.0
2017-10-06 15:30:00,315.9,316.41,315.79,316.18,94044.0,257.2063,257.6215,257.1167,257.4342,94044.0
2017-10-09 09:30:00,316.62,316.67,315.5,316.19,79950.0,257.7925,257.8332,256.8806,257.4424,79950.0
2017-10-09 10:00:00,316.15,317.33,316.15,317.04,62022.0,257.4098,258.3706,257.4098,258.1344,62022.0
2017-10-09 10:30:00,317.07,317.87,316.83,317.73,43903.0,258.1589,258.8102,257.9635,258.6962,43903.0
2017-10-09 11:00:00,317.71,317.92,317.29,317.44,33346.0,258.68,258.8509,258.338,258.4601,33346.0
2017-10-09 11:30:00,317.71,318.28,317.61,317.81,43217.0,258.68,259.1441,258.5985,258.7614,43217.0
2017-10-09 12:00:00,317.81,318.34,317.77,318.05,24095.0,258.7614,259.1929,258.7288,258.9568,24095.0
2017-10-09 12:30:00,318.08,318.14,317.52,318.02,45525.0,258.9812,259.0301,258.5253,258.9324,45525.0
2017-10-09 13:00:00,318.02,318.23,317.84,318.07,32894.0,258.9324,259.1033,258.7858,258.9731,32894.0
2017-10-09 13:30:00,318.1,318.19,317.69,317.73,16281.0,258.9975,259.0708,258.6637,258.6962,16281.0
2017-10-09 14:00:00,317.73,317.85,317.42,317.47,19853.0,258.6962,258.7939,258.4438,258.4845,19853.0
2017-10-09 14:30:00,317.42,317.75,317.3,317.43,27648.0,258.4438,258.7125,258.3461,258.452,27648.0
2017-10-09 15:00:00,317.34,317.48,317.23,317.41,35635.0,258.3787,258.4927,258.2891,258.4357,35635.0
2017-10-09 15:30:00,317.39,317.48,317.05,317.19,98665.0,258.4194,258.4927,258.1426,258.2566,98665.0
2017-10-10 09:30:00,318.32,318.32,316.22,317.07,108402.0,259.1766,259.1766,257.4668,258.1589,108402.0
2017-10-10 10:00:00,317.06,317.41,316.59,316.72,66478.0,258.1507,258.4357,257.7681,257.8739,66478.0
2017-10-10 10:30:00,316.63,317.37,316.57,316.73,55567.0,257.8006,258.4031,257.7518,257.882,55567.0
2017-10-10 11:00:00,316.69,317.15,316.68,316.71,29600.0,257.8495,258.224,257.8413,257.8658,29600.0
2017-10-10 11:30:00,316.81,317.51,316.68,317.5,26014.0,257.9472,258.5171,257.8413,258.509,26014.0
2017-10-10 12:00:00,317.49,317.89,317.04,317.33,23984.0,258.5008,258.8265,258.1344,258.3706,23984.0
2017-10-10 12:30:00,317.35,317.45,316.96,317.13,32430.0,258.3868,258.4683,258.0693,258.2077,32430.0
2017-10-10 13:00:00,317.12,317.54,317.02,317.54,15362.0,258.1996,258.5415,258.1182,258.5415,15362.0
2017-10-10 13:30:00,317.51,317.99,317.43,317.46,20361.0,258.5171,258.9079,258.452,258.4764,20361.0
2017-10-10 14:00:00,317.57,317.68,317.29,317.33,20990.0,258.566,258.6555,258.338,258.3706,20990.0
2017-10-10 14:30:00,317.41,317.72,317.33,317.6,24230.0,258.4357,258.6881,258.3706,258.5904,24230.0
2017-10-10 15:00:00,317.58,318.02,317.51,317.75,25305.0,258.5741,258.9324,258.5171,258.7125,25305.0
2017-10-10 15:30:00,317.7,317.84,317.02,317.67,119597.0,258.6718,258.7858,258.1182,258.6474,119597.0
2017-10-11 09:30:00,317.65,317.99,317.2,317.63,57765.0,258.6311,258.9079,258.2647,258.6148,57765.0
2017-10-11 10:00:00,317.62,318.41,317.58,317.67,51069.0,258.6067,259.2499,258.5741,258.6474,51069.0
2017-10-11 10:30:00,317.7,317.84,317.05,317.7,33870.0,258.6718,258.7858,258.1426,258.6718,33870.0
2017-10-11 11:00:00,317.65,318.22,317.65,317.7,24784.0,258.6311,259.0952,258.6311,258.6718,24784.0
2017-10-11 11:30:00,317.65,317.83,317.32,317.75,23083.0,258.6311,258.7777,258.3624,258.7125,23083.0
2017-10-11 12:00:00,317.78,318.03,317.7,317.86,38793.0,258.737,258.9405,258.6718,258.8021,38793.0
2017-10-11 12:30:00,317.88,317.97,317.84,317.89,14428.0,258.8184,258.8916,258.7858,258.8265,14428.0
2017-10-11 13:00:00,317.93,318.12,317.81,318.03,25318.0,258.8591,259.0138,258.7614,258.9405,25318.0
2017-10-11 13:30:00,318.08,318.29,318.06,318.12,11921.0,258.9812,259.1522,258.9649,259.0138,11921.0
2017-10-11 14:00:00,318.21,318.8,318.17,318.3,21946.0,259.0871,259.5674,259.0545,259.1603,21946.0
2017-10-11 14:30:00,318.19,318.51,318.04,318.17,26339.0,259.0708,259.3313,258.9486,259.0545,26339.0
2017-10-11 15:00:00,318.12,318.2,317.72,318.16,22415.0,259.0138,259.0789,258.6881,259.0463,22415.0
2017-10-11 15:30:00,318.22,318.55,318.17,318.49,50811.0,259.0952,259.3639,259.0545,259.315,50811.0
2017-10-12 09:30:00,318.35,319.51,318.28,319.49,98268.0,259.201,260.1455,259.1441,260.1292,98268.0
2017-10-12 10:00:00,319.54,319.85,319.14,319.47,70455.0,260.1699,260.4223,259.8443,260.113,70455.0
2017-10-12 10:30:00,319.47,319.84,319.28,319.5,47945.0,260.113,260.4142,259.9583,260.1374,47945.0
2017-10-12 11:00:00,319.4,319.8,319.13,319.64,37187.0,260.056,260.3816,259.8361,260.2514,37187.0
2017-10-12 11:30:00,319.77,320.1,319.65,319.92,28446.0,260.3572,260.6259,260.2595,260.4793,28446.0
2017-10-12 12:00:00,319.83,320.2,319.79,320.11,25986.0,260.4061,260.7073,260.3735,260.634,25986.0
2017-10-12 12:30:00,320.07,321.0,320.07,320.91,30793.0,260.6015,261.3587,260.6015,261.2854,30793.0
2017-10-12 13:00:00,320.9,320.98,320.64,320.83,25586.0,261.2773,261.3424,261.0656,261.2203,25586.0
2017-10-12 13:30:00,320.75,320.94,320.55,320.92,23990.0,261.1551,261.3098,260.9923,261.2935,23990.0
2017-10-12 14:00:00,320.87,321.56,320.81,321.08,33854.0,261.2528,261.8146,261.204,261.4238,33854.0
2017-10-12 14:30:00,321.08,321.08,320.6,321.02,29008.0,261.4238,261.4238,261.033,261.375,29008.0
2017-10-12 15:00:00,320.97,321.41,320.76,321.0,35036.0,261.3343,261.6925,261.1633,261.3587,35036.0
2017-10-12 15:30:00,320.98,321.04,320.5,320.99,107679.0,261.3424,261.3912,260.9516,261.3505,107679.0
2017-10-13 09:30:00,321.62,322.19,319.69,320.13,105941.0,261.8635,262.3276,260.2921,260.6503,105941.0
2017-10-13 10:00:00,320.05,320.76,319.76,320.7,60622.0,260.5852,261.1633,260.3491,261.1144,60622.0
2017-10-13 10:30:00,320.66,321.05,320.01,320.38,37300.0,261.0819,261.3994,260.5526,260.8539,37300.0
2017-10-13 11:00:00,320.33,320.52,319.96,320.13,37820.0,260.8132,260.9679,260.5119,260.6503,37820.0
2017-10-13 11:30:00,320.05,320.19,319.75,319.77,22712.0,260.5852,260.6992,260.3409,260.3572,22712.0
2017-10-13 12:00:00,319.84,320.03,319.73,319.88,20872.0,260.4142,260.5689,260.3246,260.4468,20872.0
2017-10-13 12:30:00,319.88,320.17,319.84,320.15,19314.0,260.4468,260.6829,260.4142,260.6666,19314.0
2017-10-13 13:00:00,320.09,320.3,320.09,320.28,21844.0,260.6178,260.7887,260.6178,260.7725,21844.0
2017-10-13 13:30:00,320.24,320.62,320.22,320.59,28475.0,260.7399,261.0493,260.7236,261.0249,28475.0
2017-10-13 14:00:00,320.57,320.63,320.23,320.49,24484.0,261.0086,261.0574,260.7317,260.9434,24484.0
2017-10-13 14:30:00,320.44,320.46,319.75,319.77,27864.0,260.9027,260.919,260.3409,260.3572,27864.0
2017-10-13 15:00:00,319.75,319.92,319.48,319.48,35895.0,260.3409,260.4793,260.1211,260.1211,35895.0
2017-10-13 15:30:00,319.46,319.71,319.14,319.46,128564.0,260.1048,260.3084,259.8443,260.1048,128564.0
2017-10-16 09:30:00,319.74,320.67,318.1,318.62,58932.0,260.3328,261.09,258.9975,259.4209,58932.0
2017-10-16 10:00:00,318.62,318.65,317.74,317.95,50578.0,259.4209,259.4453,258.7044,258.8754,50578.0
2017-10-16 10:30:00,317.92,318.74,317.83,318.63,18907.0,258.8509,259.5186,258.7777,259.429,18907.0
2017-10-16 11:00:00,318.7,318.79,318.11,318.37,20693.0,259.486,259.5593,259.0056,259.2173,20693.0
2017-10-16 11:30:00,318.38,318.79,318.19,318.7,14097.0,259.2255,259.5593,259.0708,259.486,14097.0
2017-10-16 12:00:00,318.75,318.75,317.95,318.03,29717.0,259.5267,259.5267,258.8754,258.9405,29717.0
2017-10-16 12:30:00,317.98,318.71,317.98,318.32,16471.0,258.8998,259.4942,258.8998,259.1766,16471.0
2017-10-16 13:00:00,318.32,318.82,318.3,318.52,20664.0,259.1766,259.5837,259.1603,259.3395,20664.0
2017-10-16 13:30:00,318.57,318.87,318.41,318.49,19097.0,259.3802,259.6244,259.2499,259.315,19097.0
2017-10-16 14:00:00,318.55,318.61,318.27,318.58,14885.0,259.3639,259.4127,259.1359,259.3883,14885.0
2017-10-16 14:30:00,318.57,318.83,318.55,318.79,15876.0,259.3802,259.5919,259.3639,259.5593,15876.0
2017-10-16 15:00:00,318.82,318.83,318.5,318.6,17679.0,259.5837,259.5919,259.3232,259.4046,17679.0
2017-10-16 15:30:00,318.58,319.02,318.52,318.87,69779.0,259.3883,259.7466,259.3395,259.6244,69779.0
2017-10-17 09:30:00,318.7,318.93,317.6,318.25,46998.0,259.486,259.6733,258.5904,259.1196,46998.0
2017-10-17 10:00:00,318.41,318.53,317.81,317.92,27169.0,259.2499,259.3476,258.7614,258.8509,27169.0
2017-10-17 10:30:00,317.93,318.48,317.79,317.88,40068.0,258.8591,259.3069,258.7451,258.8184,40068.0
2017-10-17 11:00:00,317.88,318.16,317.68,317.91,36303.0,258.8184,259.0463,258.6555,258.8428,36303.0
2017-10-17 11:30:00,317.86,317.97,317.34,317.4,34579.0,258.8021,258.8916,258.3787,258.4276,34579.0
2017-10-17 12:00:00,317.45,317.82,317.17,317.25,20918.0,258.4683,258.7695,258.2403,258.3054,20918.0
2017-10-17 12:30:00,317.29,317.4,317.02,317.28,30212.0,258.338,258.4276,258.1182,258.3299,30212.0
2017-10-17 13:00:00,317.35,317.71,317.24,317.71,11414.0,258.3868,258.68,258.2973,258.68,11414.0
2017-10-17 13:30:00,317.68,317.78,317.36,317.57,23858.0,258.6555,258.737,258.395,258.566,23858.0
2017-10-17 14:00:00,317.56,318.09,317.52,318.09,20414.0,258.5578,258.9894,258.5253,258.9894,20414.0
2017-10-17 14:30:00,318.02,318.35,317.84,318.35,12552.0,258.9324,259.201,258.7858,259.201,12552.0
2017-10-17 15:00:00,318.36,318.49,318.14,318.49,16604.0,259.2092,259.315,259.0301,259.315,16604.0
2017-10-17 15:30:00,318.5,318.67,318.1,318.27,55789.0,259.3232,259.4616,258.9975,259.1359,55789.0
2017-10-18 09:30:00,318.33,318.82,315.2,315.64,93628.0,259.1848,259.5837,256.6363,256.9946,93628.0
2017-10-18 10:00:00,315.67,316.28,315.55,315.61,48606.0,257.019,257.5156,256.9213,256.9701,48606.0
2017-10-18 10:30:00,315.62,316.04,315.55,315.75,68043.0,256.9783,257.3202,256.9213,257.0841,68043.0
2017-10-18 11:00:00,315.75,315.85,314.7,315.07,58494.0,257.0841,257.1655,256.2292,256.5305,58494.0
2017-10-18 11:30:00,315.1,315.44,314.89,315.36,32389.0,256.5549,256.8317,256.3839,256.7666,32389.0
2017-10-18 12:00:00,315.34,315.8,315.09,315.66,27704.0,256.7503,257.1248,256.5467,257.0108,27704.0
2017-10-18 12:30:00,315.76,315.76,315.12,315.74,34908.0,257.0923,257.0923,256.5712,257.076,34908.0
2017-10-18 13:00:00,315.76,316.3,315.72,315.94,31340.0,257.0923,257.5319,257.0597,257.2388,31340.0
2017-10-18 13:30:00,315.99,316.49,315.94,316.27,30507.0,257.2795,257.6866,257.2388,257.5075,30507.0
2017-10-18 14:00:00,316.22,316.33,315.9,316.13,30001.0,257.4668,257.5564,257.2063,257.3935,30001.0
2017-10-18 14:30:00,316.13,316.17,315.87,316.05,34133.0,257.3935,257.4261,257.1818,257.3284,34133.0
2017-10-18 15:00:00,316.04,316.21,315.89,315.95,44633.0,257.3202,257.4587,257.1981,257.247,44633.0
2017-10-18 15:30:00,315.96,316.11,315.26,315.53,126679.0,257.2551,257.3772,256.6852,256.905,126679.0
2017-10-19 09:30:00,315.57,315.73,313.02,314.08,78798.0,256.9376,257.0678,254.8614,255.7244,78798.0
2017-10-19 10:00:00,314.1,315.02,313.75,315.0,60139.0,255.7407,256.4898,255.4557,256.4735,60139.0
2017-10-19 10:30:00,315.06,315.55,314.64,315.5,33784.0,256.5223,256.9213,256.1804,256.8806,33784.0
2017-10-19 11:00:00,315.55,315.81,314.88,314.97,27105.0,256.9213,257.133,256.3758,256.449,27105.0
2017-10-19 11:30:00,314.89,315.1,314.57,315.01,28573.0,256.3839,256.5549,256.1234,256.4816,28573.0
2017-10-19 12:00:00,314.99,315.56,314.86,315.55,21160.0,256.4653,256.9294,256.3595,256.9213,21160.0
2017-10-19 12:30:00,315.55,315.56,315.15,315.43,16801.0,256.9213,256.9294,256.5956,256.8236,16801.0
2017-10-19 13:00:00,315.39,315.7,315.34,315.67,23454.0,256.791,257.0434,256.7503,257.019,23454.0
2017-10-19 13:30:00,315.57,316.04,315.46,316.04,25891.0,256.9376,257.3202,256.848,257.3202,25891.0
2017-10-19 14:00:00,316.05,316.62,316.01,316.43,33996.0,257.3284,257.7925,257.2958,257.6378,33996.0
2017-10-19 14:30:00,316.42,317.07,316.02,316.91,44076.0,257.6296,258.1589,257.304,258.0286,44076.0
2017-10-19 15:00:00,316.78,317.06,316.57,316.77,18650.0,257.9227,258.1507,257.7518,257.9146,18650.0
2017-10-19 15:30:00,316.83,316.96,316.5,316.89,60334.0,257.9635,258.0693,257.6948,258.0123,60334.0
2017-10-20 09:30:00,317.93,318.03,316.6,317.43,94745.0,258.8591,258.9405,257.7762,258.452,94745.0
2017-10-20 10:00:00,317.6,318.2,317.2,318.16,43067.0,258.5904,259.0789,258.2647,259.0463,43067.0
2017-10-20 10:30:00,318.1,318.59,317.72,318.59,42642.0,258.9975,259.3965,258.6881,259.3965,42642.0
2017-10-20 11:00:00,318.63,319.02,318.49,318.92,39748.0,259.429,259.7466,259.315,259.6651,39748.0
2017-10-20 11:30:00,318.91,319.25,318.49,319.2,25033.0,259.657,259.9338,259.315,259.8931,25033.0
2017-10-20 12:00:00,319.23,319.61,319.16,319.54,19937.0,259.9175,260.2269,259.8605,260.1699,19937.0
2017-10-20 12:30:00,319.5,319.73,318.95,319.1,22942.0,260.1374,260.3246,259.6896,259.8117,22942.0
2017-10-20 13:00:00,319.03,319.28,318.88,319.19,20226.0,259.7547,259.9583,259.6326,259.885,20226.0
2017-10-20 13:30:00,319.22,319.61,319.11,319.11,21404.0,259.9094,260.2269,259.8198,259.8198,21404.0
2017-10-20 14:00:00,319.14,319.55,319.06,319.12,24557.0,259.8443,260.1781,259.7791,259.828,24557.0
2017-10-20 14:30:00,319.05,319.4,319.04,319.4,27136.0,259.771,260.056,259.7628,260.056,27136.0
2017-10-20 15:00:00,319.46,319.72,319.35,319.55,23930.0,260.1048,260.3165,260.0152,260.1781,23930.0
2017-10-20 15:30:00,319.61,319.89,319.52,319.87,86469.0,260.2269,260.4549,260.1537,260.4386,86469.0
2017-10-23 09:30:00,321.06,321.49,319.87,319.87,62364.0,261.4075,261.7576,260.4386,260.4386,62364.0
2017-10-23 10:00:00,319.92,320.99,319.92,320.81,41406.0,260.4793,261.3505,260.4793,261.204,41406.0
2017-10-23 10:30:00,320.83,321.15,320.51,320.65,48702.0,261.2203,261.4808,260.9597,261.0737,48702.0
2017-10-23 11:00:00,320.72,321.0,320.7,320.81,31844.0,261.1307,261.3587,261.1144,261.204,31844.0
2017-10-23 11:30:00,320.8,320.89,320.27,320.31,25890.0,261.1958,261.2691,260.7643,260.7969,25890.0
2017-10-23 12:00:00,320.35,320.45,320.03,320.29,33621.0,260.8294,260.9109,260.5689,260.7806,33621.0
2017-10-23 12:30:00,320.25,320.82,320.24,320.68,43843.0,260.748,261.2121,260.7399,261.0981,43843.0
2017-10-23 13:00:00,320.63,320.88,320.4,320.53,44846.0,261.0574,261.261,260.8702,260.976,44846.0
2017-10-23 13:30:00,320.55,321.47,320.55,321.37,49993.0,260.9923,261.7414,260.9923,261.6599,49993.0
2017-10-23 14:00:00,321.39,321.49,321.03,321.47,56806.0,261.6762,261.7576,261.3831,261.7414,56806.0
2017-10-23 14:30:00,321.48,321.56,321.0,321.4,58967.0,261.7495,261.8146,261.3587,261.6844,58967.0
2017-10-23 15:00:00,321.32,321.43,321.1,321.36,65490.0,261.6192,261.7088,261.4401,261.6518,65490.0
2017-10-23 15:30:00,321.32,321.51,320.81,321.0,228060.0,261.6192,261.7739,261.204,261.3587,228060.0
2017-10-24 09:30:00,314.69,317.0,313.27,314.73,221756.0,256.2211,258.1019,255.0649,256.2536,221756.0
2017-10-24 10:00:00,314.73,314.91,313.11,313.74,161260.0,256.2536,256.4002,254.9346,255.4476,161260.0
2017-10-24 10:30:00,313.76,314.06,312.45,313.32,160713.0,255.4639,255.7081,254.3973,255.1056,160713.0
2017-10-24 11:00:00,313.47,313.84,312.11,312.46,167551.0,255.2277,255.529,254.1204,254.4054,167551.0
2017-10-24 11:30:00,312.77,312.84,310.61,310.73,150784.0,254.6578,254.7148,252.8991,252.9968,150784.0
2017-10-24 12:00:00,310.8,311.82,310.75,311.66,110286.0,253.0538,253.8843,253.0131,253.754,110286.0
2017-10-24 12:30:00,311.62,312.25,311.14,311.9,90403.0,253.7215,254.2344,253.3307,253.9494,90403.0
2017-10-24 13:00:00,311.91,311.95,311.04,311.08,59508.0,253.9576,253.9902,253.2492,253.2818,59508.0
2017-10-24 13:30:00,311.08,312.21,311.04,312.09,55608.0,253.2818,254.2018,253.2492,254.1041,55608.0
2017-10-24 14:00:00,312.12,312.38,311.98,312.15,75463.0,254.1286,254.3403,254.0146,254.153,75463.0
2017-10-24 14:30:00,312.14,312.96,312.1,312.7,70403.0,254.1449,254.8125,254.1123,254.6008,70403.0
2017-10-24 15:00:00,312.73,312.86,312.12,312.47,81189.0,254.6252,254.7311,254.1286,254.4135,81189.0
2017-10-24 15:30:00,312.46,313.5,312.42,313.22,206343.0,254.4054,255.2522,254.3728,255.0242,206343.0
2017-10-25 09:30:00,312.86,315.21,311.31,314.75,214158.0,254.7311,256.6445,253.4691,256.2699,214158.0
2017-10-25 10:00:00,314.63,315.96,314.03,315.03,178392.0,256.1722,257.2551,255.6837,256.4979,178392.0
2017-10-25 10:30:00,315.13,315.41,314.33,314.88,98553.0,256.5793,256.8073,255.928,256.3758,98553.0
2017-10-25 11:00:00,314.86,315.33,314.37,314.9,85879.0,256.3595,256.7422,255.9605,256.3921,85879.0
2017-10-25 11:30:00,314.84,315.04,313.17,313.17,64782.0,256.3432,256.506,254.9835,254.9835,64782.0
2017-10-25 12:00:00,313.12,313.25,312.05,312.85,46098.0,254.9428,255.0486,254.0716,254.7229,46098.0
2017-10-25 12:30:00,312.74,312.79,312.01,312.1,46496.0,254.6334,254.6741,254.039,254.1123,46496.0
2017-10-25 13:00:00,312.15,312.49,311.81,311.99,50152.0,254.153,254.4298,253.8762,254.0227,50152.0
2017-10-25 13:30:00,312.04,313.16,311.98,312.38,43011.0,254.0634,254.9753,254.0146,254.3403,43011.0
2017-10-25 14:00:00,312.48,313.3,312.37,312.96,58514.0,254.4217,255.0893,254.3321,254.8125,58514.0
2017-10-25 14:30:00,312.9,313.51,312.84,312.88,45982.0,254.7636,255.2603,254.7148,254.7474,45982.0
2017-10-25 15:00:00,312.88,313.19,312.53,312.69,68365.0,254.7474,254.9998,254.4624,254.5927,68365.0
2017-10-25 15:30:00,312.68,312.95,312.13,312.44,196099.0,254.5845,254.8044,254.1367,254.3891,196099.0
2017-10-26 09:30:00,313.44,314.42,311.6,311.81,89274.0,255.2033,256.0012,253.7052,253.8762,89274.0
2017-10-26 10:00:00,311.72,312.17,310.43,310.72,70295.0,253.8029,254.1693,252.7526,252.9887,70295.0
2017-10-26 10:30:00,310.81,310.99,307.83,309.1,127706.0,253.062,253.2085,250.6356,251.6697,127706.0
2017-10-26 11:00:00,309.1,309.1,306.37,306.94,108827.0,251.6697,251.6697,249.4469,249.911,108827.0
2017-10-26 11:30:00,307.1,307.11,303.31,305.35,156433.0,250.0413,250.0494,246.9555,248.6164,156433.0
2017-10-26 12:00:00,305.24,305.79,304.71,304.93,92047.0,248.5269,248.9747,248.0953,248.2745,92047.0
2017-10-26 12:30:00,304.94,305.23,304.63,305.18,66092.0,248.2826,248.5187,248.0302,248.478,66092.0
2017-10-26 13:00:00,305.19,305.63,304.81,305.52,47670.0,248.4862,248.8444,248.1768,248.7548,47670.0
2017-10-26 13:30:00,305.61,306.35,305.61,306.16,40441.0,248.8281,249.4306,248.8281,249.2759,40441.0
2017-10-26 14:00:00,306.19,306.71,306.0,306.62,54039.0,249.3004,249.7237,249.1457,249.6505,54039.0
2017-10-26 14:30:00,306.67,307.93,306.63,307.93,45976.0,249.6912,250.7171,249.6586,250.7171,45976.0
2017-10-26 15:00:00,307.94,308.35,307.46,308.28,59671.0,250.7252,251.059,250.3344,251.002,59671.0
2017-10-26 15:30:00,308.34,308.42,307.7,307.86,182365.0,251.0509,251.116,250.5298,250.6601,182365.0
2017-10-27 09:30:00,307.95,309.84,307.79,308.88,78253.0,250.7334,252.2722,250.6031,251.4906,78253.0
2017-10-27 10:00:00,308.69,309.36,308.61,309.17,95986.0,251.3359,251.8814,251.2707,251.7267,95986.0
2017-10-27 10:30:00,309.17,309.86,308.7,309.81,46756.0,251.7267,252.2885,251.344,252.2478,46756.0
2017-10-27 11:00:00,309.85,310.38,309.49,309.75,46384.0,252.2803,252.7119,251.9872,252.1989,46384.0
2017-10-27 11:30:00,309.64,309.99,309.22,309.42,56275.0,252.1094,252.3943,251.7674,251.9302,56275.0
2017-10-27 12:00:00,309.46,309.96,309.36,309.79,28003.0,251.9628,252.3699,251.8814,252.2315,28003.0
2017-10-27 12:30:00,309.75,309.88,309.33,309.5,25376.0,252.1989,252.3048,251.8569,251.9954,25376.0
2017-10-27 13:00:00,309.6,309.88,309.5,309.53,29808.0,252.0768,252.3048,251.9954,252.0198,29808.0
2017-10-27 13:30:00,309.51,309.59,309.05,309.31,19107.0,252.0035,252.0686,251.629,251.8407,19107.0
2017-10-27 14:00:00,309.27,309.33,308.37,308.73,41770.0,251.8081,251.8569,251.0753,251.3684,41770.0
2017-10-27 14:30:00,308.78,308.79,308.03,308.12,38289.0,251.4091,251.4173,250.7985,250.8718,38289.0
2017-10-27 15:00:00,308.21,308.28,307.99,308.24,47728.0,250.945,251.002,250.7659,250.9695,47728.0
2017-10-27 15:30:00,308.18,308.25,307.75,308.0,127146.0,250.9206,250.9776,250.5705,250.7741,127146.0
2017-10-30 09:30:00,308.5,309.7,307.82,309.35,65837.0,251.1812,252.1582,250.6275,251.8732,65837.0
2017-10-30 10:00:00,309.35,310.42,309.35,309.76,50228.0,251.8732,252.7444,251.8732,252.2071,50228.0
2017-10-30 10:30:00,309.56,310.28,309.43,309.99,37318.0,252.0442,252.6304,251.9384,252.3943,37318.0
2017-10-30 11:00:00,309.98,310.03,309.49,309.71,28010.0,252.3862,252.4269,251.9872,252.1663,28010.0
2017-10-30 11:30:00,309.84,309.93,309.37,309.63,37874.0,252.2722,252.3455,251.8895,252.1012,37874.0
2017-10-30 12:00:00,309.65,309.86,309.33,309.58,21678.0,252.1175,252.2885,251.8569,252.0605,21678.0
2017-10-30 12:30:00,309.58,309.76,309.01,309.72,22087.0,252.0605,252.2071,251.5964,252.1745,22087.0
2017-10-30 13:00:00,309.75,309.92,309.51,309.6,24239.0,252.1989,252.3373,252.0035,252.0768,24239.0
2017-10-30 13:30:00,309.61,309.83,309.44,309.52,17663.0,252.0849,252.264,251.9465,252.0116,17663.0
2017-10-30 14:00:00,309.44,309.44,309.12,309.2,26243.0,251.9465,251.9465,251.686,251.7511,26243.0
2017-10-30 14:30:00,309.15,309.18,308.45,308.5,30604.0,251.7104,251.7348,251.1405,251.1812,30604.0
2017-10-30 15:00:00,308.52,308.76,308.26,308.51,43090.0,251.1974,251.3929,250.9858,251.1893,43090.0
2017-10-30 15:30:00,308.51,309.05,308.35,308.71,106670.0,251.1893,251.629,251.059,251.3521,106670.0
2017-10-31 09:30:00,309.16,309.84,308.71,309.33,30767.0,251.7185,252.2722,251.3521,251.8569,30767.0
2017-10-31 10:00:00,309.33,309.53,308.75,309.48,30850.0,251.8569,252.0198,251.3847,251.9791,30850.0
2017-10-31 10:30:00,309.4,309.52,308.65,308.95,32372.0,251.9139,252.0116,251.3033,251.5476,32372.0
2017-10-31 11:00:00,308.92,309.33,308.8,309.0,22158.0,251.5231,251.8569,251.4254,251.5883,22158.0
2017-10-31 11:30:00,308.97,309.69,308.96,309.69,22152.0,251.5638,252.1501,251.5557,252.1501,22152.0
2017-10-31 12:00:00,309.68,309.75,309.29,309.59,21019.0,252.1419,252.1989,251.8244,252.0686,21019.0
2017-10-31 12:30:00,309.61,309.65,309.21,309.24,21539.0,252.0849,252.1175,251.7592,251.7837,21539.0
2017-10-31 13:00:00,309.17,309.47,308.66,308.68,22647.0,251.7267,251.9709,251.3114,251.3277,22647.0
2017-10-31 13:30:00,308.72,308.9,308.55,308.69,22096.0,251.3603,251.5068,251.2219,251.3359,22096.0
2017-10-31 14:00:00,308.72,308.98,308.46,308.92,18623.0,251.3603,251.572,251.1486,251.5231,18623.0
2017-10-31 14:30:00,308.86,308.98,308.47,308.75,34646.0,251.4743,251.572,251.1567,251.3847,34646.0
2017-10-31 15:00:00,308.73,308.97,308.65,308.75,33801.0,251.3684,251.5638,251.3033,251.3847,33801.0
2017-10-31 15:30:00,308.73,308.73,308.14,308.17,85878.0,251.3684,251.3684,250.888,250.9125,85878.0
2017-11-01 09:30:00,309.05,309.66,307.83,308.21,56617.0,251.629,252.1256,250.6356,250.945,56617.0
2017-11-01 10:00:00,308.26,308.69,308.02,308.62,38261.0,250.9858,251.3359,250.7903,251.2789,38261.0
2017-11-01 10:30:00,308.78,309.42,308.61,309.13,35797.0,251.4091,251.9302,251.2707,251.6941,35797.0
2017-11-01 11:00:00,309.07,309.36,308.86,309.29,19500.0,251.6453,251.8814,251.4743,251.8244,19500.0
2017-11-01 11:30:00,309.26,309.59,308.01,308.48,101226.0,251.8,252.0686,250.7822,251.1649,101226.0
2017-11-01 12:00:00,308.57,309.0,308.22,308.54,27370.0,251.2382,251.5883,250.9532,251.2137,27370.0
2017-11-01 12:30:00,308.56,308.83,308.29,308.55,16291.0,251.23,251.4498,251.0102,251.2219,16291.0
2017-11-01 13:00:00,308.58,308.73,308.05,308.21,25633.0,251.2463,251.3684,250.8148,250.945,25633.0
2017-11-01 13:30:00,308.25,308.26,307.66,307.66,29121.0,250.9776,250.9858,250.4972,250.4972,29121.0
2017-11-01 14:00:00,307.81,308.1,307.01,307.15,41493.0,250.6194,250.8555,249.968,250.082,41493.0
2017-11-01 14:30:00,307.16,307.52,306.99,307.23,57527.0,250.0901,250.3832,249.9517,250.1471,57527.0
2017-11-01 15:00:00,307.22,307.54,307.08,307.26,51195.0,250.139,250.3995,250.025,250.1716,51195.0
2017-11-01 15:30:00,307.31,307.33,306.23,306.6,196286.0,250.2123,250.2285,249.3329,249.6342,196286.0
2017-11-02 09:30:00,306.11,307.44,306.11,307.34,45400.0,249.2352,250.3181,249.2352,250.2367,45400.0
2017-11-02 10:00:00,307.29,307.99,307.02,307.99,36294.0,250.196,250.7659,249.9761,250.7659,36294.0
2017-11-02 10:30:00,307.96,308.36,307.47,307.84,27887.0,250.7415,251.0672,250.3425,250.6438,27887.0
2017-11-02 11:00:00,307.88,308.36,307.71,308.28,29416.0,250.6764,251.0672,250.5379,251.002,29416.0
2017-11-02 11:30:00,308.19,309.28,307.95,309.17,38942.0,250.9288,251.8162,250.7334,251.7267,38942.0
2017-11-02 12:00:00,309.12,309.31,308.88,309.25,26291.0,251.686,251.8407,251.4906,251.7918,26291.0
2017-11-02 12:30:00,309.18,310.1,308.98,309.97,44766.0,251.7348,252.4839,251.572,252.378,44766.0
2017-11-02 13:00:00,309.84,309.92,308.75,309.45,73175.0,252.2722,252.3373,251.3847,251.9547,73175.0
2017-11-02 13:30:00,309.5,309.58,308.86,308.99,39818.0,251.9954,252.0605,251.4743,251.5801,39818.0
2017-11-02 14:00:00,309.03,309.21,308.89,308.95,28508.0,251.6127,251.7592,251.4987,251.5476,28508.0
2017-11-02 14:30:00,309.06,309.86,308.77,309.49,41362.0,251.6371,252.2885,251.401,251.9872,41362.0
2017-11-02 15:00:00,309.44,310.65,309.29,310.65,51506.0,251.9465,252.9317,251.8244,252.9317,51506.0
2017-11-02 15:30:00,310.58,310.85,310.24,310.7,107786.0,252.8747,253.0945,252.5979,252.9724,107786.0
2017-11-03 09:30:00,310.92,311.18,309.03,310.43,55578.0,253.1515,253.3632,251.6127,252.7526,55578.0
2017-11-03 10:00:00,310.47,311.86,310.46,310.87,43866.0,252.7851,253.9169,252.777,253.1108,43866.0
2017-11-03 10:30:00,310.88,311.43,310.58,310.67,23457.0,253.119,253.5668,252.8747,252.948,23457.0
2017-11-03 11:00:00,310.65,311.36,310.48,310.84,25787.0,252.9317,253.5098,252.7933,253.0864,25787.0
2017-11-03 11:30:00,310.81,311.0,310.57,310.77,25949.0,253.062,253.2167,252.8666,253.0294,25949.0
2017-11-03 12:00:00,310.88,311.24,310.66,311.0,25917.0,253.119,253.4121,252.9398,253.2167,25917.0
2017-11-03 12:30:00,311.0,311.12,310.83,311.01,17343.0,253.2167,253.3144,253.0783,253.2248,17343.0
2017-11-03 13:00:00,310.96,311.1,310.6,310.74,34134.0,253.1841,253.2981,252.891,253.005,34134.0
2017-11-03 13:30:00,310.73,311.08,310.59,310.88,15760.0,252.9968,253.2818,252.8828,253.119,15760.0
2017-11-03 14:00:00,310.91,311.07,310.6,310.76,20697.0,253.1434,253.2737,252.891,253.0213,20697.0
2017-11-03 14:30:00,310.72,310.73,310.07,310.35,21686.0,252.9887,252.9968,252.4595,252.6874,21686.0
2017-11-03 15:00:00,310.27,310.48,309.87,310.07,32542.0,252.6223,252.7933,252.2966,252.4595,32542.0
2017-11-03 15:30:00,310.08,310.12,309.57,309.99,82828.0,252.4676,252.5002,252.0524,252.3943,82828.0
2017-11-06 09:30:00,309.72,310.11,308.68,309.93,81109.0,252.1745,252.492,251.3277,252.3455,81109.0
2017-11-06 10:00:00,310.12,310.47,309.76,310.45,45637.0,252.5002,252.7851,252.2071,252.7689,45637.0
2017-11-06 10:30:00,310.44,310.76,310.22,310.54,33816.0,252.7607,253.0213,252.5816,252.8421,33816.0
2017-11-06 11:00:00,310.6,310.76,310.15,310.63,36105.0,252.891,253.0213,252.5246,252.9154,36105.0
2017-11-06 11:30:00,310.68,311.93,310.58,311.18,49156.0,252.9561,253.9739,252.8747,253.3632,49156.0
2017-11-06 12:00:00,311.25,311.59,310.95,311.3,20718.0,253.4202,253.697,253.176,253.4609,20718.0
2017-11-06 12:30:00,311.43,311.51,311.18,311.34,11273.0,253.5668,253.6319,253.3632,253.4935,11273.0
2017-11-06 13:00:00,311.35,311.37,310.86,311.15,37480.0,253.5016,253.5179,253.1027,253.3388,37480.0
2017-11-06 13:30:00,311.12,311.35,310.69,310.71,23545.0,253.3144,253.5016,252.9643,252.9805,23545.0
2017-11-06 14:00:00,310.8,310.89,310.16,310.16,19618.0,253.0538,253.1271,252.5327,252.5327,19618.0
2017-11-06 14:30:00,310.27,310.46,309.92,310.21,20629.0,252.6223,252.777,252.3373,252.5734,20629.0
2017-11-06 15:00:00,310.22,310.37,310.01,310.27,22461.0,252.5816,252.7037,252.4106,252.6223,22461.0
2017-11-06 15:30:00,310.31,310.52,310.05,310.09,64650.0,252.6549,252.8258,252.4432,252.4757,64650.0
2017-11-07 09:30:00,310.08,312.65,310.08,312.2,96247.0,252.4676,254.5601,252.4676,254.1937,96247.0
2017-11-07 10:00:00,312.22,312.71,311.58,311.85,52217.0,254.21,254.6089,253.6889,253.9087,52217.0
2017-11-07 10:30:00,311.78,312.3,311.59,311.96,44560.0,253.8517,254.2751,253.697,253.9983,44560.0
2017-11-07 11:00:00,311.91,312.15,311.59,311.74,47297.0,253.9576,254.153,253.697,253.8192,47297.0
2017-11-07 11:30:00,311.7,312.14,311.65,311.92,44782.0,253.7866,254.1449,253.7459,253.9657,44782.0
2017-11-07 12:00:00,311.91,311.91,311.15,311.55,34432.0,253.9576,253.9576,253.3388,253.6645,34432.0
2017-11-07 12:30:00,311.58,311.65,311.25,311.42,24870.0,253.6889,253.7459,253.4202,253.5586,24870.0
2017-11-07 13:00:00,311.42,311.66,311.14,311.65,22057.0,253.5586,253.754,253.3307,253.7459,22057.0
2017-11-07 13:30:00,311.7,312.34,311.7,312.31,32371.0,253.7866,254.3077,253.7866,254.2833,32371.0
2017-11-07 14:00:00,312.35,312.65,312.19,312.37,34596.0,254.3158,254.5601,254.1856,254.3321,34596.0
2017-11-07 14:30:00,312.33,312.35,312.06,312.19,24924.0,254.2996,254.3158,254.0797,254.1856,24924.0
2017-11-07 15:00:00,312.19,312.6,312.11,312.57,32278.0,254.1856,254.5194,254.1204,254.495,32278.0
2017-11-07 15:30:00,312.64,313.37,312.51,313.29,95977.0,254.552,255.1463,254.4461,255.0812,95977.0
2017-11-08 09:30:00,313.44,314.87,313.3,314.66,60786.0,255.2033,256.3676,255.0893,256.1966,60786.0
2017-11-08 10:00:00,314.76,314.83,314.08,314.21,44857.0,256.2781,256.3351,255.7244,255.8303,44857.0
2017-11-08 10:30:00,314.21,315.2,314.16,314.81,32992.0,255.8303,256.6363,255.7895,256.3188,32992.0
2017-11-08 11:00:00,314.86,314.89,314.5,314.82,21914.0,256.3595,256.3839,256.0664,256.3269,21914.0
2017-11-08 11:30:00,314.81,315.08,314.51,315.07,25350.0,256.3188,256.5386,256.0745,256.5305,25350.0
2017-11-08 12:00:00,314.99,315.14,314.62,314.98,29070.0,256.4653,256.5875,256.1641,256.4572,29070.0
2017-11-08 12:30:00,315.03,315.25,314.87,315.22,18993.0,256.4979,256.677,256.3676,256.6526,18993.0
2017-11-08 13:00:00,315.23,315.54,315.15,315.35,20660.0,256.6607,256.9131,256.5956,256.7584,20660.0
2017-11-08 13:30:00,315.44,315.48,315.2,315.34,17006.0,256.8317,256.8643,256.6363,256.7503,17006.0
2017-11-08 14:00:00,315.37,315.57,315.23,315.4,16541.0,256.7747,256.9376,256.6607,256.7992,16541.0
2017-11-08 14:30:00,315.42,315.61,315.22,315.47,32624.0,256.8154,256.9701,256.6526,256.8561,32624.0
2017-11-08 15:00:00,315.48,315.54,315.16,315.16,31001.0,256.8643,256.9131,256.6037,256.6037,31001.0
2017-11-08 15:30:00,315.17,315.7,315.1,315.59,98603.0,256.6119,257.0434,256.5549,256.9538,98603.0
2017-11-09 09:30:00,314.85,315.06,313.2,314.19,67672.0,256.3513,256.5223,255.0079,255.814,67672.0
2017-11-09 10:00:00,314.22,314.31,310.28,310.98,117637.0,255.8384,255.9117,252.6304,253.2004,117637.0
2017-11-09 10:30:00,310.93,311.43,310.65,311.43,39811.0,253.1597,253.5668,252.9317,253.5668,39811.0
2017-11-09 11:00:00,311.36,311.87,311.13,311.33,28886.0,253.5098,253.925,253.3225,253.4854,28886.0
2017-11-09 11:30:00,311.24,311.5,310.63,310.7,45882.0,253.4121,253.6238,252.9154,252.9724,45882.0
2017-11-09 12:00:00,310.69,310.99,310.28,310.49,35847.0,252.9643,253.2085,252.6304,252.8014,35847.0
2017-11-09 12:30:00,310.44,310.79,310.3,310.55,29769.0,252.7607,253.0457,252.6467,252.8503,29769.0
2017-11-09 13:00:00,310.53,310.83,310.3,310.72,24716.0,252.834,253.0783,252.6467,252.9887,24716.0
2017-11-09 13:30:00,310.65,311.08,310.44,310.87,39004.0,252.9317,253.2818,252.7607,253.1108,39004.0
2017-11-09 14:00:00,310.77,311.24,310.54,310.78,34364.0,253.0294,253.4121,252.8421,253.0375,34364.0
2017-11-09 14:30:00,310.8,311.12,310.58,310.99,26638.0,253.0538,253.3144,252.8747,253.2085,26638.0
2017-11-09 15:00:00,311.02,311.11,310.9,311.06,36863.0,253.2329,253.3062,253.1352,253.2655,36863.0
2017-11-09 15:30:00,311.1,311.29,311.01,311.07,97156.0,253.2981,253.4528,253.2248,253.2737,97156.0
2017-11-10 09:30:00,310.3,310.99,309.76,310.62,49131.0,252.6467,253.2085,252.2071,252.9073,49131.0
2017-11-10 10:00:00,310.75,311.43,310.39,311.2,44546.0,253.0131,253.5668,252.72,253.3795,44546.0
2017-11-10 10:30:00,311.27,311.48,310.87,311.35,32716.0,253.4365,253.6075,253.1108,253.5016,32716.0
2017-11-10 11:00:00,311.39,311.68,310.94,311.24,27472.0,253.5342,253.7703,253.1678,253.4121,27472.0
2017-11-10 11:30:00,311.18,311.44,310.97,311.3,22019.0,253.3632,253.5749,253.1922,253.4609,22019.0
2017-11-10 12:00:00,311.3,311.56,311.19,311.21,12007.0,253.4609,253.6726,253.3714,253.3876,12007.0
2017-11-10 12:30:00,311.33,311.61,311.18,311.27,19261.0,253.4854,253.7133,253.3632,253.4365,19261.0
2017-11-10 13:00:00,311.31,311.61,311.08,311.38,23586.0,253.4691,253.7133,253.2818,253.5261,23586.0
2017-11-10 13:30:00,311.42,311.44,310.86,311.04,25461.0,253.5586,253.5749,253.1027,253.2492,25461.0
2017-11-10 14:00:00,311.11,311.41,311.02,311.38,21062.0,253.3062,253.5505,253.2329,253.5261,21062.0
2017-11-10 14:30:00,311.4,311.46,311.0,311.18,24400.0,253.5423,253.5912,253.2167,253.3632,24400.0
2017-11-10 15:00:00,311.2,311.47,311.14,311.26,26921.0,253.3795,253.5993,253.3307,253.4284,26921.0
2017-11-10 15:30:00,311.31,311.35,310.84,311.17,77029.0,253.4691,253.5016,253.0864,253.3551,77029.0
2017-11-13 09:30:00,311.0,312.0,310.31,311.88,56766.0,253.2167,254.0309,252.6549,253.9332,56766.0
2017-11-13 10:00:00,311.8,312.97,311.63,312.52,38776.0,253.868,254.8206,253.7296,254.4543,38776.0
2017-11-13 10:30:00,312.65,312.86,312.26,312.53,31249.0,254.5601,254.7311,254.2426,254.4624,31249.0
2017-11-13 11:00:00,312.64,312.87,312.23,312.34,19390.0,254.552,254.7392,254.2181,254.3077,19390.0
2017-11-13 11:30:00,312.31,312.8,312.31,312.64,20118.0,254.2833,254.6822,254.2833,254.552,20118.0
2017-11-13 12:00:00,312.68,312.97,312.52,312.86,17129.0,254.5845,254.8206,254.4543,254.7311,17129.0
2017-11-13 12:30:00,312.92,312.95,312.45,312.63,13397.0,254.7799,254.8044,254.3973,254.5438,13397.0
2017-11-13 13:00:00,312.66,312.92,312.57,312.76,35345.0,254.5682,254.7799,254.495,254.6497,35345.0
2017-11-13 13:30:00,312.74,312.84,312.56,312.82,35308.0,254.6334,254.7148,254.4868,254.6985,35308.0
2017-11-13 14:00:00,312.74,313.08,312.65,313.01,25754.0,254.6334,254.9102,254.5601,254.8532,25754.0
2017-11-13 14:30:00,313.01,313.19,312.6,313.16,30282.0,254.8532,254.9998,254.5194,254.9753,30282.0
2017-11-13 15:00:00,313.11,313.28,312.85,313.19,22046.0,254.9346,255.073,254.7229,254.9998,22046.0
2017-11-13 15:30:00,313.12,313.22,312.79,312.93,82663.0,254.9428,255.0242,254.6741,254.7881,82663.0
2017-11-14 09:30:00,312.0,312.26,310.7,311.86,61410.0,254.0309,254.2426,252.9724,253.9169,61410.0
2017-11-14 10:00:00,311.88,313.06,311.61,312.88,52758.0,253.9332,254.8939,253.7133,254.7474,52758.0
2017-11-14 10:30:00,312.88,313.95,312.74,313.8,26336.0,254.7474,255.6186,254.6334,255.4964,26336.0
2017-11-14 11:00:00,313.87,313.93,312.94,313.17,36977.0,255.5534,255.6023,254.7962,254.9835,36977.0
2017-11-14 11:30:00,313.1,313.71,313.1,313.59,19942.0,254.9265,255.4232,254.9265,255.3254,19942.0
2017-11-14 12:00:00,313.55,313.76,313.35,313.54,20587.0,255.2929,255.4639,255.13,255.2847,20587.0
2017-11-14 12:30:00,313.46,313.57,313.15,313.17,14694.0,255.2196,255.3092,254.9672,254.9835,14694.0
2017-11-14 13:00:00,313.2,313.52,313.09,313.46,10103.0,255.0079,255.2685,254.9183,255.2196,10103.0
2017-11-14 13:30:00,313.39,313.47,313.16,313.24,15440.0,255.1626,255.2277,254.9753,255.0405,15440.0
2017-11-14 14:00:00,313.25,313.53,313.14,313.51,17328.0,255.0486,255.2766,254.9591,255.2603,17328.0
2017-11-14 14:30:00,313.52,313.79,313.49,313.49,17790.0,255.2685,255.4883,255.244,255.244,17790.0
2017-11-14 15:00:00,313.47,313.61,313.29,313.37,19833.0,255.2277,255.3417,255.0812,255.1463,19833.0
2017-11-14 15:30:00,313.41,313.95,313.25,313.78,69065.0,255.1789,255.6186,255.0486,255.4801,69065.0
2017-11-15 09:30:00,313.1,313.78,311.29,311.61,55965.0,254.9265,255.4801,253.4528,253.7133,55965.0
2017-11-15 10:00:00,311.63,312.29,311.3,311.92,33388.0,253.7296,254.267,253.4609,253.9657,33388.0
2017-11-15 10:30:00,311.89,312.52,311.84,312.46,28425.0,253.9413,254.4543,253.9006,254.4054,28425.0
2017-11-15 11:00:00,312.53,312.64,312.36,312.5,23901.0,254.4624,254.552,254.324,254.438,23901.0
2017-11-15 11:30:00,312.48,312.68,312.33,312.63,31933.0,254.4217,254.5845,254.2996,254.5438,31933.0
2017-11-15 12:00:00,312.56,312.56,311.97,312.24,18771.0,254.4868,254.4868,254.0064,254.2263,18771.0
2017-11-15 12:30:00,312.2,312.34,311.67,311.84,25354.0,254.1937,254.3077,253.7622,253.9006,25354.0
2017-11-15 13:00:00,311.75,311.87,311.51,311.57,20029.0,253.8273,253.925,253.6319,253.6808,20029.0
2017-11-15 13:30:00,311.57,311.59,311.25,311.28,34923.0,253.6808,253.697,253.4202,253.4446,34923.0
2017-11-15 14:00:00,311.3,311.37,311.11,311.35,51327.0,253.4609,253.5179,253.3062,253.5016,51327.0
2017-11-15 14:30:00,311.31,311.55,311.28,311.34,35864.0,253.4691,253.6645,253.4446,253.4935,35864.0
2017-11-15 15:00:00,311.4,312.2,311.2,311.22,31787.0,253.5423,254.1937,253.3795,253.3958,31787.0
2017-11-15 15:30:00,311.28,311.52,310.54,310.66,93210.0,253.4446,253.64,252.8421,252.9398,93210.0
2017-11-16 09:30:00,311.09,312.17,311.09,311.26,38454.0,253.2899,254.1693,253.2899,253.4284,38454.0
2017-11-16 10:00:00,311.29,312.2,311.08,311.92,31760.0,253.4528,254.1937,253.2818,253.9657,31760.0
2017-11-16 10:30:00,312.03,312.04,311.0,311.54,40215.0,254.0553,254.0634,253.2167,253.6563,40215.0
2017-11-16 11:00:00,311.48,311.93,311.46,311.74,33211.0,253.6075,253.9739,253.5912,253.8192,33211.0
2017-11-16 11:30:00,311.91,312.04,311.61,311.8,18867.0,253.9576,254.0634,253.7133,253.868,18867.0
2017-11-16 12:00:00,311.75,311.91,311.64,311.69,22697.0,253.8273,253.9576,253.7378,253.7785,22697.0
2017-11-16 12:30:00,311.73,312.3,311.64,312.13,26203.0,253.811,254.2751,253.7378,254.1367,26203.0
2017-11-16 13:00:00,312.1,312.45,312.1,312.25,14382.0,254.1123,254.3973,254.1123,254.2344,14382.0
2017-11-16 13:30:00,312.25,312.33,311.92,312.17,12606.0,254.2344,254.2996,253.9657,254.1693,12606.0
2017-11-16 14:00:00,312.21,312.45,311.97,312.39,25351.0,254.2018,254.3973,254.0064,254.3484,25351.0
2017-11-16 14:30:00,312.42,312.81,312.35,312.57,27770.0,254.3728,254.6904,254.3158,254.495,27770.0
2017-11-16 15:00:00,312.61,312.63,312.44,312.45,18839.0,254.5275,254.5438,254.3891,254.3973,18839.0
2017-11-16 15:30:00,312.46,312.69,312.31,312.65,61318.0,254.4054,254.5927,254.2833,254.5601,61318.0
2017-11-17 09:30:00,311.59,312.43,310.31,311.58,81472.0,253.697,254.381,252.6549,253.6889,81472.0
2017-11-17 10:00:00,311.68,311.9,311.29,311.73,20410.0,253.7703,253.9494,253.4528,253.811,20410.0
2017-11-17 10:30:00,311.73,311.75,311.29,311.61,27046.0,253.811,253.8273,253.4528,253.7133,27046.0
2017-11-17 11:00:00,311.53,311.59,311.08,311.51,13375.0,253.6482,253.697,253.2818,253.6319,13375.0
2017-11-17 11:30:00,311.49,311.61,311.19,311.29,22314.0,253.6156,253.7133,253.3714,253.4528,22314.0
2017-11-17 12:00:00,311.3,311.47,310.93,311.13,19087.0,253.4609,253.5993,253.1597,253.3225,19087.0
2017-11-17 12:30:00,311.12,311.14,310.96,311.02,14681.0,253.3144,253.3307,253.1841,253.2329,14681.0
2017-11-17 13:00:00,311.0,311.01,310.65,310.76,21863.0,253.2167,253.2248,252.9317,253.0213,21863.0
2017-11-17 13:30:00,310.76,310.95,310.62,310.81,16125.0,253.0213,253.176,252.9073,253.062,16125.0
2017-11-17 14:00:00,310.81,310.85,310.59,310.67,17901.0,253.062,253.0945,252.8828,252.948,17901.0
2017-11-17 14:30:00,310.63,310.67,310.13,310.62,51554.0,252.9154,252.948,252.5083,252.9073,51554.0
2017-11-17 15:00:00,310.57,310.68,310.5,310.5,26934.0,252.8666,252.9561,252.8096,252.8096,26934.0
2017-11-17 15:30:00,310.47,310.48,309.5,309.62,98274.0,252.7851,252.7933,251.9954,252.0931,98274.0
2017-11-20 09:30:00,310.2,311.84,310.01,311.76,54245.0,252.5653,253.9006,252.4106,253.8355,54245.0
2017-11-20 10:00:00,311.69,312.52,311.13,312.38,52471.0,253.7785,254.4543,253.3225,254.3403,52471.0
2017-11-20 10:30:00,312.29,312.93,312.11,312.85,31822.0,254.267,254.7881,254.1204,254.7229,31822.0
2017-11-20 11:00:00,312.9,313.39,312.76,313.36,43224.0,254.7636,255.1626,254.6497,255.1382,43224.0
2017-11-20 11:30:00,313.31,314.61,313.29,314.34,51160.0,255.0975,256.1559,255.0812,255.9361,51160.0
2017-11-20 12:00:00,314.3,315.03,314.1,314.25,67110.0,255.9035,256.4979,255.7407,255.8628,67110.0
2017-11-20 12:30:00,314.33,315.0,314.1,314.81,31777.0,255.928,256.4735,255.7407,256.3188,31777.0
2017-11-20 13:00:00,314.91,315.19,314.76,315.01,31658.0,256.4002,256.6282,256.2781,256.4816,31658.0
2017-11-20 13:30:00,315.01,315.57,314.96,315.12,40399.0,256.4816,256.9376,256.4409,256.5712,40399.0
2017-11-20 14:00:00,315.18,315.25,314.74,314.96,36403.0,256.62,256.677,256.2618,256.4409,36403.0
2017-11-20 14:30:00,314.95,314.96,314.41,314.76,40758.0,256.4328,256.4409,255.9931,256.2781,40758.0
2017-11-20 15:00:00,314.85,314.99,314.57,314.79,36562.0,256.3513,256.4653,256.1234,256.3025,36562.0
2017-11-20 15:30:00,314.83,314.83,314.38,314.63,87899.0,256.3351,256.3351,255.9687,256.1722,87899.0
2017-11-21 09:30:00,315.24,316.19,314.76,314.92,61271.0,256.6689,257.4424,256.2781,256.4083,61271.0
2017-11-21 10:00:00,314.86,316.49,314.61,316.13,40358.0,256.3595,257.6866,256.1559,257.3935,40358.0
2017-11-21 10:30:00,316.2,316.88,316.2,316.27,41322.0,257.4505,258.0042,257.4505,257.5075,41322.0
2017-11-21 11:00:00,316.52,317.19,316.33,316.72,29958.0,257.7111,258.2566,257.5564,257.8739,29958.0
2017-11-21 11:30:00,316.67,317.58,316.55,316.93,35203.0,257.8332,258.5741,257.7355,258.0449,35203.0
2017-11-21 12:00:00,316.91,317.24,316.67,317.07,25041.0,258.0286,258.2973,257.8332,258.1589,25041.0
2017-11-21 12:30:00,317.09,317.62,317.01,317.56,35650.0,258.1752,258.6067,258.11,258.5578,35650.0
2017-11-21 13:00:00,317.55,317.6,317.05,317.28,23925.0,258.5497,258.5904,258.1426,258.3299,23925.0
2017-11-21 13:30:00,317.28,317.36,316.9,317.08,34057.0,258.3299,258.395,258.0205,258.167,34057.0
2017-11-21 14:00:00,317.13,317.25,316.8,317.12,22606.0,258.2077,258.3054,257.939,258.1996,22606.0
2017-11-21 14:30:00,317.05,317.21,316.67,316.99,34201.0,258.1426,258.2729,257.8332,258.0937,34201.0
2017-11-21 15:00:00,316.99,317.06,316.7,317.0,23552.0,258.0937,258.1507,257.8576,258.1019,23552.0
2017-11-21 15:30:00,316.98,317.25,316.77,316.98,108498.0,258.0856,258.3054,257.9146,258.0856,108498.0
2017-11-22 09:30:00,316.31,316.86,315.0,315.14,58373.0,257.5401,257.9879,256.4735,256.5875,58373.0
2017-11-22 10:00:00,315.03,315.33,314.34,314.82,43695.0,256.4979,256.7422,255.9361,256.3269,43695.0
2017-11-22 10:30:00,314.84,315.41,314.76,315.11,39155.0,256.3432,256.8073,256.2781,256.563,39155.0
2017-11-22 11:00:00,315.11,315.34,314.64,314.95,34952.0,256.563,256.7503,256.1804,256.4328,34952.0
2017-11-22 11:30:00,314.93,315.6,314.83,314.88,20507.0,256.4165,256.962,256.3351,256.3758,20507.0
2017-11-22 12:00:00,314.86,315.05,314.7,314.98,22949.0,256.3595,256.5142,256.2292,256.4572,22949.0
2017-11-22 12:30:00,314.97,315.15,314.7,315.07,23032.0,256.449,256.5956,256.2292,256.5305,23032.0
2017-11-22 13:00:00,315.08,315.16,314.82,315.13,18698.0,256.5386,256.6037,256.3269,256.5793,18698.0
2017-11-22 13:30:00,315.09,315.29,314.92,314.98,26836.0,256.5467,256.7096,256.4083,256.4572,26836.0
2017-11-22 14:00:00,314.99,315.1,314.76,314.86,26202.0,256.4653,256.5549,256.2781,256.3595,26202.0
2017-11-22 14:30:00,314.89,315.42,314.87,315.16,43515.0,256.3839,256.8154,256.3676,256.6037,43515.0
2017-11-22 15:00:00,315.21,315.21,314.66,314.9,30562.0,256.6445,256.6445,256.1966,256.3921,30562.0
2017-11-22 15:30:00,314.99,315.12,314.7,314.89,67334.0,256.4653,256.5712,256.2292,256.3839,67334.0
2017-11-24 09:30:00,315.09,316.2,315.02,315.91,42530.0,256.5467,257.4505,256.4898,257.2144,42530.0
2017-11-24 10:00:00,315.82,316.08,315.45,315.72,27080.0,257.1411,257.3528,256.8399,257.0597,27080.0
2017-11-24 10:30:00,315.66,316.22,315.58,316.1,21857.0,257.0108,257.4668,256.9457,257.3691,21857.0
2017-11-24 11:00:00,316.08,316.23,315.83,316.08,17039.0,257.3528,257.4749,257.1493,257.3528,17039.0
2017-11-24 11:30:00,316.02,316.12,315.81,315.81,23576.0,257.304,257.3854,257.133,257.133,23576.0
2017-11-24 12:00:00,315.81,315.93,315.52,315.88,19528.0,257.133,257.2307,256.8969,257.19,19528.0
2017-11-24 12:30:00,315.95,315.97,315.51,315.92,53781.0,257.247,257.2632,256.8887,257.2225,53781.0
2017-11-27 09:30:00,316.0,316.0,315.04,315.52,43882.0,257.2877,257.2877,256.506,256.8969,43882.0
2017-11-27 10:00:00,315.53,315.94,315.16,315.23,46222.0,256.905,257.2388,256.6037,256.6607,46222.0
2017-11-27 10:30:00,315.28,315.94,315.28,315.93,38203.0,256.7014,257.2388,256.7014,257.2307,38203.0
2017-11-27 11:00:00,315.96,316.14,315.4,315.55,48218.0,257.2551,257.4017,256.7992,256.9213,48218.0
2017-11-27 11:30:00,315.66,315.85,315.51,315.77,26905.0,257.0108,257.1655,256.8887,257.1004,26905.0
2017-11-27 12:00:00,315.85,315.89,315.5,315.6,22234.0,257.1655,257.1981,256.8806,256.962,22234.0
2017-11-27 12:30:00,315.63,315.7,315.51,315.57,14715.0,256.9864,257.0434,256.8887,256.9376,14715.0
2017-11-27 13:00:00,315.61,315.72,315.43,315.69,14046.0,256.9701,257.0597,256.8236,257.0353,14046.0
2017-11-27 13:30:00,315.69,315.88,315.58,315.83,13435.0,257.0353,257.19,256.9457,257.1493,13435.0
2017-11-27 14:00:00,315.86,315.97,315.76,315.85,11194.0,257.1737,257.2632,257.0923,257.1655,11194.0
2017-11-27 14:30:00,315.87,316.12,315.81,316.1,14756.0,257.1818,257.3854,257.133,257.3691,14756.0
2017-11-27 15:00:00,316.13,316.56,316.11,316.55,24923.0,257.3935,257.7436,257.3772,257.7355,24923.0
2017-11-27 15:30:00,316.56,316.89,316.45,316.68,111982.0,257.7436,258.0123,257.6541,257.8413,111982.0
2017-11-28 09:30:00,316.78,317.83,316.17,317.1,67243.0,257.9227,258.7777,257.4261,258.1833,67243.0
2017-11-28 10:00:00,317.15,317.15,316.31,316.58,33061.0,258.224,258.224,257.5401,257.7599,33061.0
2017-11-28 10:30:00,316.61,317.0,316.61,316.86,30418.0,257.7843,258.1019,257.7843,257.9879,30418.0
2017-11-28 11:00:00,316.9,317.7,316.61,317.57,30640.0,258.0205,258.6718,257.7843,258.566,30640.0
2017-11-28 11:30:00,317.57,318.83,317.57,318.35,49815.0,258.566,259.5919,258.566,259.201,49815.0
2017-11-28 12:00:00,318.29,318.74,318.24,318.53,22748.0,259.1522,259.5186,259.1115,259.3476,22748.0
2017-11-28 12:30:00,318.53,318.57,318.22,318.5,34091.0,259.3476,259.3802,259.0952,259.3232,34091.0
2017-11-28 13:00:00,318.51,318.8,318.05,318.69,56383.0,259.3313,259.5674,258.9568,259.4779,56383.0
2017-11-28 13:30:00,318.74,318.95,318.28,318.29,48940.0,259.5186,259.6896,259.1441,259.1522,48940.0
2017-11-28 14:00:00,318.35,318.59,317.82,318.56,32535.0,259.201,259.3965,258.7695,259.372,32535.0
2017-11-28 14:30:00,318.56,319.04,318.4,318.94,59679.0,259.372,259.7628,259.2418,259.6814,59679.0
2017-11-28 15:00:00,318.96,319.43,318.8,318.88,57245.0,259.6977,260.0804,259.5674,259.6326,57245.0
2017-11-28 15:30:00,318.87,319.27,318.56,319.03,106159.0,259.6244,259.9501,259.372,259.7547,106159.0
2017-11-29 09:30:00,319.5,321.21,318.33,320.33,112601.0,260.1374,261.5297,259.1848,260.8132,112601.0
2017-11-29 10:00:00,320.29,320.42,318.78,319.69,56986.0,260.7806,260.8864,259.5512,260.2921,56986.0
2017-11-29 10:30:00,319.73,320.65,319.44,319.58,51888.0,260.3246,261.0737,260.0885,260.2025,51888.0
2017-11-29 11:00:00,319.63,320.26,319.62,320.16,42152.0,260.2432,260.7562,260.2351,260.6748,42152.0
2017-11-29 11:30:00,319.99,320.51,319.47,319.59,76159.0,260.5363,260.9597,260.113,260.2107,76159.0
2017-11-29 12:00:00,319.64,320.3,319.5,320.23,38267.0,260.2514,260.7887,260.1374,260.7317,38267.0
2017-11-29 12:30:00,320.29,320.52,319.95,320.52,30205.0,260.7806,260.9679,260.5038,260.9679,30205.0
2017-11-29 13:00:00,320.45,320.53,320.25,320.39,27848.0,260.9109,260.976,260.748,260.862,27848.0
2017-11-29 13:30:00,320.43,320.82,320.33,320.39,34328.0,260.8946,261.2121,260.8132,260.862,34328.0
2017-11-29 14:00:00,320.37,320.68,320.25,320.58,24405.0,260.8457,261.0981,260.748,261.0167,24405.0
2017-11-29 14:30:00,320.52,320.6,319.85,319.85,33938.0,260.9679,261.033,260.4223,260.4223,33938.0
2017-11-29 15:00:00,319.92,320.53,319.72,320.5,40984.0,260.4793,260.976,260.3165,260.9516,40984.0
2017-11-29 15:30:00,320.44,321.0,320.44,320.66,145068.0,260.9027,261.3587,260.9027,261.0819,145068.0
2017-11-30 09:30:00,319.62,319.79,318.47,318.84,192065.0,261.866,262.0053,260.9238,261.227,192065.0
2017-11-30 10:00:00,318.82,319.65,318.81,319.44,164222.0,261.2106,261.8906,261.2024,261.7186,164222.0
2017-11-30 10:30:00,319.34,319.62,319.22,319.47,75612.0,261.6366,261.866,261.5383,261.7431,75612.0
2017-11-30 11:00:00,319.37,319.87,319.15,319.32,73180.0,261.6612,262.0709,261.481,261.6202,73180.0
2017-11-30 11:30:00,319.4,319.72,319.31,319.5,58404.0,261.6858,261.948,261.6121,261.7677,58404.0
2017-11-30 12:00:00,319.53,320.02,319.41,319.93,86534.0,261.7923,262.1938,261.694,262.12,86534.0
2017-11-30 12:30:00,319.98,320.94,319.85,320.04,95294.0,262.161,262.9475,262.0545,262.2101,95294.0
2017-11-30 13:00:00,320.04,320.3,319.79,319.87,46923.0,262.2101,262.4232,262.0053,262.0709,46923.0
2017-11-30 13:30:00,319.84,319.84,319.0,319.5,100150.0,262.0463,262.0463,261.3581,261.7677,100150.0
2017-11-30 14:00:00,319.76,320.07,319.54,319.99,42810.0,261.9807,262.2347,261.8005,262.1692,42810.0
2017-11-30 14:30:00,319.96,320.05,319.07,319.12,36373.0,262.1446,262.2183,261.4154,261.4564,36373.0
2017-11-30 15:00:00,319.16,319.71,318.88,319.63,61030.0,261.4892,261.9398,261.2598,261.8742,61030.0
2017-11-30 15:30:00,319.59,320.04,319.19,319.44,163729.0,261.8415,262.2101,261.5137,261.7186,163729.0
2017-12-01 09:30:00,319.06,319.63,318.58,319.35,73852.0,261.4072,261.8742,261.014,261.6448,73852.0
2017-12-01 10:00:00,319.33,319.33,318.09,319.25,61972.0,261.6284,261.6284,260.6125,261.5629,61972.0
2017-12-01 10:30:00,318.97,319.13,317.58,317.99,55832.0,261.3335,261.4646,260.1947,260.5306,55832.0
2017-12-01 11:00:00,318.0,318.11,311.72,312.09,154084.0,260.5388,260.6289,255.3935,255.6967,154084.0
2017-12-01 11:30:00,312.09,314.21,311.13,314.17,164987.0,255.6967,257.4336,254.9101,257.4008,164987.0
2017-12-01 12:00:00,314.01,315.4,313.59,314.45,96752.0,257.2697,258.4086,256.9256,257.6302,96752.0
2017-12-01 12:30:00,314.43,315.52,314.43,315.32,53276.0,257.6138,258.5069,257.6138,258.343,53276.0
2017-12-01 13:00:00,315.18,315.52,314.7,315.52,67016.0,258.2283,258.5069,257.8351,258.5069,67016.0
2017-12-01 13:30:00,315.42,315.68,314.76,314.87,71239.0,258.425,258.638,257.8842,257.9743,71239.0
2017-12-01 14:00:00,314.89,315.24,314.2,315.07,48791.0,257.9907,258.2775,257.4254,258.1382,48791.0
2017-12-01 14:30:00,315.1,315.18,314.18,314.57,52814.0,258.1628,258.2283,257.409,257.7285,52814.0
2017-12-01 15:00:00,314.55,314.74,313.58,313.69,91520.0,257.7122,257.8678,256.9174,257.0076,91520.0
2017-12-01 15:30:00,313.65,314.36,313.46,313.64,176234.0,256.9748,257.5565,256.8191,256.9666,176234.0
2017-12-04 09:30:00,315.94,316.52,315.06,315.3,99014.0,258.851,259.3262,258.13,258.3266,99014.0
2017-12-04 10:00:00,315.29,316.23,314.6,315.17,149097.0,258.3184,259.0886,257.7531,258.2201,149097.0
2017-12-04 10:30:00,315.29,315.59,314.27,314.76,64679.0,258.3184,258.5642,257.4828,257.8842,64679.0
2017-12-04 11:00:00,314.82,315.17,314.57,314.94,47059.0,257.9334,258.2201,257.7285,258.0317,47059.0
2017-12-04 11:30:00,315.01,315.16,314.68,314.92,43862.0,258.089,258.2119,257.8187,258.0153,43862.0
2017-12-04 12:00:00,314.89,315.23,314.25,314.46,49517.0,257.9907,258.2693,257.4664,257.6384,49517.0
2017-12-04 12:30:00,314.38,314.49,313.92,314.1,54755.0,257.5729,257.663,257.196,257.3435,54755.0
2017-12-04 13:00:00,314.26,314.32,313.85,313.91,55525.0,257.4746,257.5237,257.1387,257.1878,55525.0
2017-12-04 13:30:00,313.96,314.33,313.67,313.81,37465.0,257.2288,257.5319,256.9912,257.1059,37465.0
2017-12-04 14:00:00,313.81,313.82,313.15,313.31,45153.0,257.1059,257.1141,256.5651,256.6962,45153.0
2017-12-04 14:30:00,313.34,313.95,312.84,313.85,40788.0,256.7208,257.2206,256.3112,257.1387,40788.0
2017-12-04 15:00:00,313.86,313.99,313.42,313.54,49825.0,257.1468,257.2534,256.7863,256.8847,49825.0
2017-12-04 15:30:00,313.49,313.52,311.74,311.83,210607.0,256.8437,256.8683,255.4099,255.4837,210607.0
2017-12-05 09:30:00,314.5,314.5,311.9,312.11,81557.0,257.6712,257.6712,255.541,255.7131,81557.0
2017-12-05 10:00:00,312.19,313.22,312.09,312.86,51677.0,255.7786,256.6225,255.6967,256.3275,51677.0
2017-12-05 10:30:00,312.88,313.14,312.34,313.12,51698.0,256.3439,256.5569,255.9015,256.5406,51698.0
2017-12-05 11:00:00,313.16,313.65,312.98,313.17,33034.0,256.5733,256.9748,256.4259,256.5815,33034.0
2017-12-05 11:30:00,313.19,313.35,312.75,312.75,38231.0,256.5979,256.729,256.2374,256.2374,38231.0
2017-12-05 12:00:00,312.86,312.87,311.93,312.18,36966.0,256.3275,256.3357,255.5656,255.7704,36966.0
2017-12-05 12:30:00,312.16,312.4,312.04,312.21,30668.0,255.754,255.9507,255.6557,255.795,30668.0
2017-12-05 13:00:00,312.25,312.62,311.76,312.46,72642.0,255.8278,256.1309,255.4263,255.9998,72642.0
2017-12-05 13:30:00,312.52,312.6,312.31,312.37,17447.0,256.049,256.1145,255.8769,255.9261,17447.0
2017-12-05 14:00:00,312.27,312.37,311.5,311.67,33238.0,255.8441,255.9261,255.2133,255.3526,33238.0
2017-12-05 14:30:00,311.66,311.69,311.02,311.18,41599.0,255.3444,255.369,254.82,254.9511,41599.0
2017-12-05 15:00:00,311.1,311.36,310.93,311.21,51894.0,254.8856,255.0986,254.7463,254.9757,51894.0
2017-12-05 15:30:00,311.19,311.19,310.07,310.13,212568.0,254.9593,254.9593,254.0417,254.0908,212568.0
2017-12-06 09:30:00,310.25,312.77,310.25,311.76,52408.0,254.1892,256.2538,254.1892,255.4263,52408.0
2017-12-06 10:00:00,311.8,312.24,311.1,311.5,28814.0,255.4591,255.8196,254.8856,255.2133,28814.0
2017-12-06 10:30:00,311.65,312.3,311.26,311.78,25157.0,255.3362,255.8687,255.0167,255.4427,25157.0
2017-12-06 11:00:00,311.95,312.62,311.67,312.44,34517.0,255.582,256.1309,255.3526,255.9834,34517.0
2017-12-06 11:30:00,312.52,312.93,312.41,312.58,30507.0,256.049,256.3849,255.9589,256.0981,30507.0
2017-12-06 12:00:00,312.54,312.8,312.44,312.6,27699.0,256.0654,256.2784,255.9834,256.1145,27699.0
2017-12-06 12:30:00,312.65,312.75,312.48,312.75,26119.0,256.1555,256.2374,256.0162,256.2374,26119.0
2017-12-06 13:00:00,312.75,312.89,312.58,312.8,19121.0,256.2374,256.3521,256.0981,256.2784,19121.0
2017-12-06 13:30:00,312.75,313.07,312.58,312.59,35692.0,256.2374,256.4996,256.0981,256.1063,35692.0
2017-12-06 14:00:00,312.59,312.99,312.58,312.82,36260.0,256.1063,256.434,256.0981,256.2948,36260.0
2017-12-06 14:30:00,312.75,312.89,312.47,312.49,26186.0,256.2374,256.3521,256.008,256.0244,26186.0
2017-12-06 15:00:00,312.52,312.52,312.15,312.42,27898.0,256.049,256.049,255.7458,255.967,27898.0
2017-12-06 15:30:00,312.42,312.54,311.89,312.06,87016.0,255.967,256.0654,255.5328,255.6721,87016.0
2017-12-07 09:30:00,311.83,313.31,311.81,313.02,69869.0,255.4837,256.6962,255.4673,256.4586,69869.0
2017-12-07 10:00:00,313.11,313.4,312.49,312.66,34887.0,256.5324,256.77,256.0244,256.1637,34887.0
2017-12-07 10:30:00,312.58,313.11,312.45,312.52,26237.0,256.0981,256.5324,255.9916,256.049,26237.0
2017-12-07 11:00:00,312.46,313.06,312.39,313.06,25152.0,255.9998,256.4914,255.9425,256.4914,25152.0
2017-12-07 11:30:00,313.0,314.64,312.91,314.62,43031.0,256.4422,257.7859,256.3685,257.7695,43031.0
2017-12-07 12:00:00,314.61,315.17,314.08,314.45,33733.0,257.7613,258.2201,257.3271,257.6302,33733.0
2017-12-07 12:30:00,314.34,314.76,314.21,314.58,28068.0,257.5401,257.8842,257.4336,257.7367,28068.0
2017-12-07 13:00:00,314.64,315.0,314.14,314.88,30101.0,257.7859,258.0809,257.3762,257.9825,30101.0
2017-12-07 13:30:00,314.9,315.35,314.62,315.31,31101.0,257.9989,258.3676,257.7695,258.3348,31101.0
2017-12-07 14:00:00,315.2,315.36,314.73,314.75,30408.0,258.2447,258.3758,257.8596,257.876,30408.0
2017-12-07 14:30:00,314.78,314.84,313.89,314.74,25327.0,257.9006,257.9498,257.1714,257.8678,25327.0
2017-12-07 15:00:00,314.74,314.84,314.35,314.47,46621.0,257.8678,257.9498,257.5483,257.6466,46621.0
2017-12-07 15:30:00,314.46,314.59,314.1,314.55,90730.0,257.6384,257.7449,257.3435,257.7122,90730.0
2017-12-08 09:30:00,316.56,316.56,314.35,314.56,52889.0,259.359,259.359,257.5483,257.7204,52889.0
2017-12-08 10:00:00,314.55,314.62,313.71,313.73,36090.0,257.7122,257.7695,257.0239,257.0403,36090.0
2017-12-08 10:30:00,313.77,314.39,313.45,314.32,25237.0,257.0731,257.5811,256.8109,257.5237,25237.0
2017-12-08 11:00:00,314.51,314.8,314.31,314.56,41469.0,257.6794,257.917,257.5155,257.7204,41469.0
2017-12-08 11:30:00,314.6,314.82,314.39,314.43,25933.0,257.7531,257.9334,257.5811,257.6138,25933.0
2017-12-08 12:00:00,314.4,314.99,314.35,314.88,22533.0,257.5893,258.0727,257.5483,257.9825,22533.0
2017-12-08 12:30:00,314.92,315.31,314.78,314.91,17143.0,258.0153,258.3348,257.9006,258.0071,17143.0
2017-12-08 13:00:00,314.84,315.16,314.69,315.12,22072.0,257.9498,258.2119,257.8269,258.1792,22072.0
2017-12-08 13:30:00,315.2,315.54,315.04,315.46,27975.0,258.2447,258.5233,258.1136,258.4577,27975.0
2017-12-08 14:00:00,315.44,315.67,315.31,315.38,17657.0,258.4413,258.6298,258.3348,258.3922,17657.0
2017-12-08 14:30:00,315.34,315.52,315.25,315.36,18494.0,258.3594,258.5069,258.2857,258.3758,18494.0
2017-12-08 15:00:00,315.38,315.59,314.89,315.59,35836.0,258.3922,258.5642,257.9907,258.5642,35836.0
2017-12-08 15:30:00,315.53,315.98,315.34,315.98,88950.0,258.5151,258.8838,258.3594,258.8838,88950.0
2017-12-11 09:30:00,315.45,316.53,315.17,316.37,47501.0,258.4495,259.3344,258.2201,259.2033,47501.0
2017-12-11 10:00:00,316.3,316.3,315.41,315.41,29419.0,259.1459,259.1459,258.4168,258.4168,29419.0
2017-12-11 10:30:00,315.34,315.96,315.15,315.79,17185.0,258.3594,258.8674,258.2037,258.7281,17185.0
2017-12-11 11:00:00,315.71,316.2,315.51,316.15,14926.0,258.6626,259.064,258.4987,259.0231,14926.0
2017-12-11 11:30:00,316.18,316.65,316.01,316.52,24093.0,259.0476,259.4327,258.9083,259.3262,24093.0
2017-12-11 12:00:00,316.47,316.92,316.31,316.73,11485.0,259.2852,259.6539,259.1541,259.4982,11485.0
2017-12-11 12:30:00,316.74,317.07,316.62,316.81,15986.0,259.5064,259.7768,259.4081,259.5638,15986.0
2017-12-11 13:00:00,316.79,316.92,316.67,316.81,11406.0,259.5474,259.6539,259.4491,259.5638,11406.0
2017-12-11 13:30:00,316.91,317.2,316.8,317.1,18665.0,259.6457,259.8833,259.5556,259.8014,18665.0
2017-12-11 14:00:00,317.14,317.24,316.53,316.53,31771.0,259.8342,259.9161,259.3344,259.3344,31771.0
2017-12-11 14:30:00,316.58,316.6,316.31,316.32,30805.0,259.3754,259.3917,259.1541,259.1623,30805.0
2017-12-11 15:00:00,316.3,316.42,315.87,315.92,37738.0,259.1459,259.2443,258.7936,258.8346,37738.0
2017-12-11 15:30:00,315.94,316.33,315.71,316.17,102176.0,258.851,259.1705,258.6626,259.0394,102176.0
2017-12-12 09:30:00,316.38,316.9,315.06,315.06,110777.0,259.2115,259.6375,258.13,258.13,110777.0
2017-12-12 10:00:00,315.12,315.55,315.0,315.51,86440.0,258.1792,258.5315,258.0809,258.4987,86440.0
2017-12-12 10:30:00,315.67,316.01,315.34,315.34,23379.0,258.6298,258.9083,258.3594,258.3594,23379.0
2017-12-12 11:00:00,315.36,315.54,314.91,315.49,22588.0,258.3758,258.5233,258.0071,258.4823,22588.0
2017-12-12 11:30:00,315.49,315.6,315.11,315.5,48967.0,258.4823,258.5724,258.171,258.4905,48967.0
2017-12-12 12:00:00,315.62,316.6,315.48,316.08,34896.0,258.5888,259.3917,258.4741,258.9657,34896.0
2017-12-12 12:30:00,316.06,316.6,315.76,316.3,22568.0,258.9493,259.3917,258.7035,259.1459,22568.0
2017-12-12 13:00:00,316.36,316.59,316.11,316.4,26892.0,259.1951,259.3835,258.9903,259.2279,26892.0
2017-12-12 13:30:00,316.44,316.56,316.11,316.23,29122.0,259.2606,259.359,258.9903,259.0886,29122.0
2017-12-12 14:00:00,316.21,316.68,316.19,316.68,18617.0,259.0722,259.4573,259.0558,259.4573,18617.0
2017-12-12 14:30:00,316.57,316.65,316.36,316.41,19475.0,259.3672,259.4327,259.1951,259.2361,19475.0
2017-12-12 15:00:00,316.37,316.68,316.24,316.56,17788.0,259.2033,259.4573,259.0968,259.359,17788.0
2017-12-12 15:30:00,316.54,316.57,315.94,316.11,107050.0,259.3426,259.3672,258.851,258.9903,107050.0
2017-12-13 09:30:00,316.66,317.73,316.3,317.42,47103.0,259.4409,260.3176,259.1459,260.0636,47103.0
2017-12-13 10:00:00,317.61,318.57,317.45,318.57,41810.0,260.2192,261.0058,260.0881,261.0058,41810.0
2017-12-13 10:30:00,318.6,319.53,318.12,319.49,37225.0,261.0303,261.7923,260.6371,261.7595,37225.0
2017-12-13 11:00:00,319.41,319.84,319.19,319.42,48933.0,261.694,262.0463,261.5137,261.7022,48933.0
2017-12-13 11:30:00,319.42,319.56,319.04,319.25,57539.0,261.7022,261.8169,261.3908,261.5629,57539.0
2017-12-13 12:00:00,319.22,319.22,318.51,318.68,19209.0,261.5383,261.5383,260.9566,261.0959,19209.0
2017-12-13 12:30:00,318.68,319.06,318.51,318.51,30532.0,261.0959,261.4072,260.9566,260.9566,30532.0
2017-12-13 13:00:00,318.55,318.79,317.78,318.15,40230.0,260.9894,261.186,260.3585,260.6617,40230.0
2017-12-13 13:30:00,318.01,318.25,317.79,318.1,18810.0,260.547,260.7436,260.3667,260.6207,18810.0
2017-12-13 14:00:00,318.09,319.04,317.99,318.94,33418.0,260.6125,261.3908,260.5306,261.3089,33418.0
2017-12-13 14:30:00,318.86,319.0,318.26,318.71,28739.0,261.2434,261.3581,260.7518,261.1205,28739.0
2017-12-13 15:00:00,318.68,318.68,317.88,317.95,21031.0,261.0959,261.0959,260.4404,260.4978,21031.0
2017-12-13 15:30:00,317.9,318.47,317.84,318.19,70990.0,260.4568,260.9238,260.4077,260.6944,70990.0
2017-12-14 09:30:00,318.21,318.92,317.89,318.7,53258.0,260.7108,261.2925,260.4486,261.1123,53258.0
2017-12-14 10:00:00,318.82,318.98,318.34,318.5,30059.0,261.2106,261.3417,260.8173,260.9484,30059.0
2017-12-14 10:30:00,318.43,318.89,318.43,318.84,22263.0,260.8911,261.2679,260.8911,261.227,22263.0
2017-12-14 11:00:00,318.92,319.03,318.27,318.46,31899.0,261.2925,261.3826,260.76,260.9156,31899.0
2017-12-14 11:30:00,318.51,318.83,318.4,318.48,19699.0,260.9566,261.2188,260.8665,260.932,19699.0
2017-12-14 12:00:00,318.48,318.52,317.01,317.82,52784.0,260.932,260.9648,259.7277,260.3913,52784.0
2017-12-14 12:30:00,317.81,317.9,316.84,316.97,35453.0,260.3831,260.4568,259.5884,259.6949,35453.0
2017-12-14 13:00:00,316.95,317.5,316.42,317.38,33757.0,259.6785,260.1291,259.2443,260.0308,33757.0
2017-12-14 13:30:00,317.44,317.45,316.59,316.61,31656.0,260.08,260.0881,259.3835,259.3999,31656.0
2017-12-14 14:00:00,316.77,317.56,316.66,316.82,45840.0,259.531,260.1783,259.4409,259.572,45840.0
2017-12-14 14:30:00,316.81,317.17,316.74,316.81,42141.0,259.5638,259.8587,259.5064,259.5638,42141.0
2017-12-14 15:00:00,316.95,317.36,316.9,317.36,21777.0,259.6785,260.0144,259.6375,260.0144,21777.0
2017-12-14 15:30:00,317.39,317.85,316.96,317.05,77068.0,260.039,260.4159,259.6867,259.7604,77068.0
2017-12-15 09:30:00,318.69,319.81,318.43,319.77,290001.0,261.1041,262.0217,260.8911,261.9889,290001.0
2017-12-15 10:00:00,319.71,320.8,319.6,320.24,65557.0,261.9398,262.8328,261.8496,262.374,65557.0
2017-12-15 10:30:00,320.36,320.37,319.77,320.04,44360.0,262.4723,262.4805,261.9889,262.2101,44360.0
2017-12-15 11:00:00,320.06,321.19,319.94,321.09,48979.0,262.2265,263.1523,262.1282,263.0704,48979.0
2017-12-15 11:30:00,321.22,321.26,320.68,321.12,32433.0,263.1769,263.2097,262.7345,263.095,32433.0
2017-12-15 12:00:00,321.18,321.28,320.32,320.72,35716.0,263.1442,263.2261,262.4395,262.7673,35716.0
2017-12-15 12:30:00,320.8,321.64,320.8,321.49,52834.0,262.8328,263.521,262.8328,263.3981,52834.0
2017-12-15 13:00:00,321.42,321.85,321.28,321.82,41143.0,263.3408,263.6931,263.2261,263.6685,41143.0
2017-12-15 13:30:00,321.74,322.36,321.74,322.3,45402.0,263.603,264.1109,263.603,264.0618,45402.0
2017-12-15 14:00:00,322.28,322.65,322.09,322.58,48691.0,264.0454,264.3485,263.8897,264.2912,48691.0
2017-12-15 14:30:00,322.58,322.8,322.56,322.63,65922.0,264.2912,264.4714,264.2748,264.3321,65922.0
2017-12-15 15:00:00,322.59,323.38,322.57,323.34,58405.0,264.2994,264.9466,264.283,264.9138,58405.0
2017-12-15 15:30:00,323.32,323.33,322.57,322.79,237216.0,264.8975,264.9057,264.283,264.4632,237216.0
2017-12-18 09:30:00,323.59,323.94,319.16,320.7,169112.0,265.1187,265.4054,261.4892,262.7509,169112.0
2017-12-18 10:00:00,320.57,320.71,319.0,320.19,70331.0,262.6444,262.7591,261.3581,262.333,70331.0
2017-12-18 10:30:00,320.28,320.29,319.12,319.58,56909.0,262.4068,262.415,261.4564,261.8333,56909.0
2017-12-18 11:00:00,319.58,320.1,319.4,320.1,40312.0,261.8333,262.2593,261.6858,262.2593,40312.0
2017-12-18 11:30:00,320.0,320.76,319.84,320.56,45112.0,262.1774,262.8,262.0463,262.6362,45112.0
2017-12-18 12:00:00,320.55,321.96,320.55,321.62,40958.0,262.628,263.7832,262.628,263.5046,40958.0
2017-12-18 12:30:00,321.67,321.79,321.41,321.75,26013.0,263.5456,263.6439,263.3326,263.6112,26013.0
2017-12-18 13:00:00,321.75,322.41,321.69,322.01,33592.0,263.6112,264.1519,263.562,263.8242,33592.0
2017-12-18 13:30:00,322.04,322.44,321.85,322.34,31561.0,263.8488,264.1765,263.6931,264.0945,31561.0
2017-12-18 14:00:00,322.38,323.06,322.38,322.69,45317.0,264.1273,264.6844,264.1273,264.3813,45317.0
2017-12-18 14:30:00,322.65,323.45,322.65,323.25,47491.0,264.3485,265.004,264.3485,264.8401,47491.0
2017-12-18 15:00:00,323.23,323.92,323.05,323.54,60606.0,264.8237,265.389,264.6762,265.0777,60606.0
2017-12-18 15:30:00,323.51,323.55,322.46,322.78,154032.0,265.0531,265.0859,264.1929,264.455,154032.0
2017-12-19 09:30:00,322.76,323.13,320.96,321.45,70343.0,264.4387,264.7418,262.9639,263.3654,70343.0
2017-12-19 10:00:00,321.58,321.95,321.07,321.2,37423.0,263.4719,263.775,263.054,263.1605,37423.0
2017-12-19 10:30:00,321.31,321.56,320.59,320.74,42032.0,263.2507,263.4555,262.6608,262.7837,42032.0
2017-12-19 11:00:00,320.78,320.96,320.38,320.74,38396.0,262.8164,262.9639,262.4887,262.7837,38396.0
2017-12-19 11:30:00,320.76,321.45,320.69,321.24,25944.0,262.8,263.3654,262.7427,263.1933,25944.0
2017-12-19 12:00:00,321.3,321.46,320.6,320.87,27829.0,263.2425,263.3736,262.669,262.8902,27829.0
2017-12-19 12:30:00,320.85,321.35,320.7,321.22,22170.0,262.8738,263.2834,262.7509,263.1769,22170.0
2017-12-19 13:00:00,321.16,321.17,320.91,321.05,16760.0,263.1278,263.136,262.9229,263.0376,16760.0
2017-12-19 13:30:00,321.05,321.24,320.86,320.9,22419.0,263.0376,263.1933,262.882,262.9147,22419.0
2017-12-19 14:00:00,320.85,321.2,320.72,321.01,31738.0,262.8738,263.1605,262.7673,263.0049,31738.0
2017-12-19 14:30:00,321.08,321.11,320.85,320.93,29725.0,263.0622,263.0868,262.8738,262.9393,29725.0
2017-12-19 15:00:00,320.92,321.02,320.5,320.82,35867.0,262.9311,263.0131,262.587,262.8492,35867.0
2017-12-19 15:30:00,320.86,320.92,319.78,319.97,145055.0,262.882,262.9311,261.9971,262.1528,145055.0
2017-12-20 09:30:00,319.84,321.26,319.18,319.88,79602.0,262.0463,263.2097,261.5055,262.0791,79602.0
2017-12-20 10:00:00,319.96,319.97,319.24,319.41,38647.0,262.1446,262.1528,261.5547,261.694,38647.0
2017-12-20 10:30:00,319.31,319.53,318.51,318.87,44828.0,261.6121,261.7923,260.9566,261.2516,44828.0
2017-12-20 11:00:00,318.86,319.37,318.82,319.1,29470.0,261.2434,261.6612,261.2106,261.44,29470.0
2017-12-20 11:30:00,319.11,319.2,318.81,318.92,22218.0,261.4482,261.5219,261.2024,261.2925,22218.0
2017-12-20 12:00:00,318.9,319.02,318.69,318.77,21090.0,261.2761,261.3745,261.1041,261.1696,21090.0
2017-12-20 12:30:00,318.73,318.81,318.49,318.5,24125.0,261.1369,261.2024,260.9402,260.9484,24125.0
2017-12-20 13:00:00,318.52,318.85,318.47,318.71,16686.0,260.9648,261.2352,260.9238,261.1205,16686.0
2017-12-20 13:30:00,318.7,318.7,318.08,318.08,27013.0,261.1123,261.1123,260.6043,260.6043,27013.0
2017-12-20 14:00:00,318.08,318.24,317.88,318.0,43413.0,260.6043,260.7354,260.4404,260.5388,43413.0
2017-12-20 14:30:00,318.0,318.49,317.99,318.12,30048.0,260.5388,260.9402,260.5306,260.6371,30048.0
2017-12-20 15:00:00,318.15,318.43,317.9,318.37,40300.0,260.6617,260.8911,260.4568,260.8419,40300.0
2017-12-20 15:30:00,318.33,318.45,317.65,317.85,135189.0,260.8091,260.9074,260.252,260.4159,135189.0
2017-12-21 09:30:00,319.0,319.2,317.01,318.02,50057.0,261.3581,261.5219,259.7277,260.5551,50057.0
2017-12-21 10:00:00,317.85,318.0,317.16,317.8,28900.0,260.4159,260.5388,259.8505,260.3749,28900.0
2017-12-21 10:30:00,317.73,318.32,317.34,317.68,30316.0,260.3176,260.8009,259.998,260.2766,30316.0
2017-12-21 11:00:00,317.59,318.1,317.58,317.85,26454.0,260.2028,260.6207,260.1947,260.4159,26454.0
2017-12-21 11:30:00,317.81,318.23,317.75,318.03,27721.0,260.3831,260.7272,260.3339,260.5633,27721.0
2017-12-21 12:00:00,318.03,318.16,317.64,317.74,19732.0,260.5633,260.6699,260.2438,260.3257,19732.0
2017-12-21 12:30:00,317.81,318.02,317.61,317.91,15220.0,260.3831,260.5551,260.2192,260.465,15220.0
2017-12-21 13:00:00,317.92,318.09,317.88,317.96,25277.0,260.4732,260.6125,260.4404,260.506,25277.0
2017-12-21 13:30:00,317.9,318.08,317.52,317.74,13682.0,260.4568,260.6043,260.1455,260.3257,13682.0
2017-12-21 14:00:00,317.73,317.87,317.48,317.76,39258.0,260.3176,260.4323,260.1127,260.3421,39258.0
2017-12-21 14:30:00,317.82,317.9,317.57,317.9,38054.0,260.3913,260.4568,260.1865,260.4568,38054.0
2017-12-21 15:00:00,317.93,317.95,317.51,317.77,32265.0,260.4814,260.4978,260.1373,260.3503,32265.0
2017-12-21 15:30:00,317.77,317.84,317.13,317.39,85343.0,260.3503,260.4077,259.826,260.039,85343.0
2017-12-22 09:30:00,318.3,318.57,317.6,317.97,26456.0,260.7846,261.0058,260.211,260.5142,26456.0
2017-12-22 10:00:00,318.0,318.55,317.62,318.54,25276.0,260.5388,260.9894,260.2274,260.9812,25276.0
2017-12-22 10:30:00,318.56,318.85,318.29,318.4,23051.0,260.9976,261.2352,260.7764,260.8665,23051.0
2017-12-22 11:00:00,318.38,319.24,318.38,318.91,55695.0,260.8501,261.5547,260.8501,261.2843,55695.0
2017-12-22 11:30:00,318.85,319.04,318.53,318.72,18657.0,261.2352,261.3908,260.973,261.1287,18657.0
2017-12-22 12:00:00,318.77,319.0,318.69,318.91,11465.0,261.1696,261.3581,261.1041,261.2843,11465.0
2017-12-22 12:30:00,318.91,319.04,318.4,318.4,20112.0,261.2843,261.3908,260.8665,260.8665,20112.0
2017-12-22 13:00:00,318.36,318.65,318.14,318.42,19738.0,260.8337,261.0713,260.6535,260.8829,19738.0
2017-12-22 13:30:00,318.46,318.55,318.14,318.36,17551.0,260.9156,260.9894,260.6535,260.8337,17551.0
2017-12-22 14:00:00,318.25,318.44,318.06,318.21,21162.0,260.7436,260.8993,260.5879,260.7108,21162.0
2017-12-22 14:30:00,318.19,318.28,318.05,318.17,17588.0,260.6944,260.7682,260.5797,260.678,17588.0
2017-12-22 15:00:00,318.19,318.28,317.83,317.96,24917.0,260.6944,260.7682,260.3995,260.506,24917.0
2017-12-22 15:30:00,317.94,318.12,317.81,318.05,36429.0,260.4896,260.6371,260.3831,260.5797,36429.0
2017-12-26 09:30:00,318.36,319.37,318.01,319.37,31041.0,260.8337,261.6612,260.547,261.6612,31041.0
2017-12-26 10:00:00,319.5,319.77,319.37,319.63,23570.0,261.7677,261.9889,261.6612,261.8742,23570.0
2017-12-26 10:30:00,319.54,319.55,318.45,318.48,13588.0,261.8005,261.8087,260.9074,260.932,13588.0
2017-12-26 11:00:00,318.5,318.82,318.31,318.47,8407.0,260.9484,261.2106,260.7927,260.9238,8407.0
2017-12-26 11:30:00,318.49,318.73,318.4,318.72,8565.0,260.9402,261.1369,260.8665,261.1287,8565.0
2017-12-26 12:00:00,318.59,318.79,318.51,318.75,8452.0,261.0222,261.186,260.9566,261.1532,8452.0
2017-12-26 12:30:00,318.75,318.75,318.31,318.46,13453.0,261.1532,261.1532,260.7927,260.9156,13453.0
2017-12-26 13:00:00,318.45,318.7,318.43,318.7,8813.0,260.9074,261.1123,260.8911,261.1123,8813.0
2017-12-26 13:30:00,318.73,318.96,318.7,318.89,13110.0,261.1369,261.3253,261.1123,261.2679,13110.0
2017-12-26 14:00:00,318.87,319.0,318.55,318.77,26215.0,261.2516,261.3581,260.9894,261.1696,26215.0
2017-12-26 14:30:00,318.66,318.66,318.26,318.28,10520.0,261.0795,261.0795,260.7518,260.7682,10520.0
2017-12-26 15:00:00,318.27,318.37,317.97,317.97,13005.0,260.76,260.8419,260.5142,260.5142,13005.0
2017-12-26 15:30:00,317.97,318.5,317.97,318.35,44381.0,260.5142,260.9484,260.5142,260.8255,44381.0
2017-12-27 09:30:00,319.67,319.67,318.07,318.6,35384.0,261.907,261.907,260.5961,261.0303,35384.0
2017-12-27 10:00:00,318.6,319.42,318.59,319.22,24627.0,261.0303,261.7022,261.0222,261.5383,24627.0
2017-12-27 10:30:00,319.21,319.65,318.92,319.65,18596.0,261.5301,261.8906,261.2925,261.8906,18596.0
2017-12-27 11:00:00,319.61,319.64,319.01,319.45,40776.0,261.8578,261.8824,261.3663,261.7268,40776.0
2017-12-27 11:30:00,319.45,319.45,318.52,318.63,26759.0,261.7268,261.7268,260.9648,261.0549,26759.0
2017-12-27 12:00:00,318.69,319.27,318.6,318.96,14995.0,261.1041,261.5793,261.0303,261.3253,14995.0
2017-12-27 12:30:00,318.82,319.2,318.81,319.0,20491.0,261.2106,261.5219,261.2024,261.3581,20491.0
2017-12-27 13:00:00,319.0,319.05,318.45,318.63,20953.0,261.3581,261.399,260.9074,261.0549,20953.0
2017-12-27 13:30:00,318.69,319.18,318.53,319.07,17638.0,261.1041,261.5055,260.973,261.4154,17638.0
2017-12-27 14:00:00,319.09,319.16,318.94,319.15,14663.0,261.4318,261.4892,261.3089,261.481,14663.0
2017-12-27 14:30:00,319.09,319.09,318.76,319.01,11896.0,261.4318,261.4318,261.1614,261.3663,11896.0
2017-12-27 15:00:00,319.04,319.5,319.01,319.47,15267.0,261.3908,261.7677,261.3663,261.7431,15267.0
2017-12-27 15:30:00,319.44,319.61,319.15,319.42,62331.0,261.7186,261.8578,261.481,261.7022,62331.0
2017-12-28 09:30:00,319.83,320.29,319.71,320.18,26873.0,262.0381,262.415,261.9398,262.3248,26873.0
2017-12-28 10:00:00,320.12,320.99,320.05,320.89,36789.0,262.2757,262.9885,262.2183,262.9066,36789.0
2017-12-28 10:30:00,320.82,321.16,320.7,320.92,27187.0,262.8492,263.1278,262.7509,262.9311,27187.0
2017-12-28 11:00:00,320.99,321.26,320.94,321.19,24675.0,262.9885,263.2097,262.9475,263.1523,24675.0
2017-12-28 11:30:00,321.16,321.92,321.09,321.9,28274.0,263.1278,263.7504,263.0704,263.734,28274.0
2017-12-28 12:00:00,321.9,322.05,321.64,321.99,31150.0,263.734,263.8569,263.521,263.8078,31150.0
2017-12-28 12:30:00,321.96,322.04,321.75,321.94,12372.0,263.7832,263.8488,263.6112,263.7668,12372.0
2017-12-28 13:00:00,321.92,322.01,321.33,321.35,21578.0,263.7504,263.8242,263.267,263.2834,21578.0
2017-12-28 13:30:00,321.32,322.04,321.32,322.03,17396.0,263.2589,263.8488,263.2589,263.8406,17396.0
2017-12-28 14:00:00,322.03,322.06,321.59,321.62,19683.0,263.8406,263.8651,263.4801,263.5046,19683.0
2017-12-28 14:30:00,321.59,321.75,321.53,321.6,17809.0,263.4801,263.6112,263.4309,263.4883,17809.0
2017-12-28 15:00:00,321.57,321.68,321.42,321.45,31144.0,263.4637,263.5538,263.3408,263.3654,31144.0
2017-12-28 15:30:00,321.44,322.3,321.3,322.08,99088.0,263.3572,264.0618,263.2425,263.8815,99088.0
2017-12-29 09:30:00,322.22,322.36,321.32,322.21,46596.0,263.9962,264.1109,263.2589,263.988,46596.0
2017-12-29 10:00:00,322.12,322.25,321.79,321.94,21114.0,263.9143,264.0208,263.6439,263.7668,21114.0
2017-12-29 10:30:00,322.07,322.25,321.88,322.2,17616.0,263.8733,264.0208,263.7177,263.9798,17616.0
2017-12-29 11:00:00,322.12,322.61,322.0,322.52,26205.0,263.9143,264.3158,263.816,264.242,26205.0
2017-12-29 11:30:00,322.48,323.15,322.37,323.12,23053.0,264.2092,264.7582,264.1191,264.7336,23053.0
2017-12-29 12:00:00,323.14,323.15,322.74,322.74,41155.0,264.75,264.7582,264.4223,264.4223,41155.0
2017-12-29 12:30:00,322.77,322.9,322.74,322.79,18298.0,264.4468,264.5534,264.4223,264.4632,18298.0
2017-12-29 13:00:00,322.8,322.81,322.56,322.59,13249.0,264.4714,264.4796,264.2748,264.2994,13249.0
2017-12-29 13:30:00,322.58,322.64,322.2,322.46,16983.0,264.2912,264.3403,263.9798,264.1929,16983.0
2017-12-29 14:00:00,322.46,322.5,322.2,322.32,13269.0,264.1929,264.2256,263.9798,264.0782,13269.0
2017-12-29 14:30:00,322.32,322.35,321.89,321.9,19379.0,264.0782,264.1027,263.7259,263.734,19379.0
2017-12-29 15:00:00,321.96,322.13,321.74,322.07,25569.0,263.7832,263.9225,263.603,263.8733,25569.0
2017-12-29 15:30:00,322.09,322.11,321.02,321.19,98367.0,263.8897,263.9061,263.0131,263.1523,98367.0
2018-01-02 09:30:00,322.0,322.62,319.12,319.57,74888.0,263.816,264.3239,261.4564,261.8251,74888.0
2018-01-02 10:00:00,319.72,319.92,318.3,318.46,51845.0,261.948,262.1118,260.7846,260.9156,51845.0
2018-01-02 10:30:00,318.53,318.77,317.91,318.28,39228.0,260.973,261.1696,260.465,260.7682,39228.0
2018-01-02 11:00:00,318.3,318.8,318.06,318.74,29778.0,260.7846,261.1942,260.5879,261.145,29778.0
2018-01-02 11:30:00,318.68,318.81,318.23,318.23,36471.0,261.0959,261.2024,260.7272,260.7272,36471.0
2018-01-02 12:00:00,318.23,318.24,317.85,317.99,49421.0,260.7272,260.7354,260.4159,260.5306,49421.0
2018-01-02 12:30:00,317.98,318.07,317.72,317.89,25970.0,260.5224,260.5961,260.3094,260.4486,25970.0
2018-01-02 13:00:00,317.91,318.14,317.91,317.97,55949.0,260.465,260.6535,260.465,260.5142,55949.0
2018-01-02 13:30:00,317.98,317.98,317.5,317.82,28595.0,260.5224,260.5224,260.1291,260.3913,28595.0
2018-01-02 14:00:00,317.84,318.55,317.82,318.28,100803.0,260.4077,260.9894,260.3913,260.7682,100803.0
2018-01-02 14:30:00,318.28,318.57,318.22,318.56,54161.0,260.7682,261.0058,260.719,260.9976,54161.0
2018-01-02 15:00:00,318.51,318.57,318.05,318.08,49683.0,260.9566,261.0058,260.5797,260.6043,49683.0
2018-01-02 15:30:00,318.07,318.53,318.01,318.47,147698.0,260.5961,260.973,260.547,260.9238,147698.0
2018-01-03 09:30:00,318.98,320.86,318.63,319.83,75131.0,261.3417,262.882,261.0549,262.0381,75131.0
2018-01-03 10:00:00,319.89,320.32,319.61,319.91,37630.0,262.0872,262.4395,261.8578,262.1036,37630.0
2018-01-03 10:30:00,319.91,320.12,319.05,319.22,48595.0,262.1036,262.2757,261.399,261.5383,48595.0
2018-01-03 11:00:00,319.27,319.48,319.05,319.28,28340.0,261.5793,261.7513,261.399,261.5875,28340.0
2018-01-03 11:30:00,319.32,319.51,319.1,319.44,45374.0,261.6202,261.7759,261.44,261.7186,45374.0
2018-01-03 12:00:00,319.44,319.61,319.37,319.46,9558.0,261.7186,261.8578,261.6612,261.7349,9558.0
2018-01-03 12:30:00,319.46,319.83,319.18,319.81,24966.0,261.7349,262.0381,261.5055,262.0217,24966.0
2018-01-03 13:00:00,319.82,319.91,319.61,319.71,10766.0,262.0299,262.1036,261.8578,261.9398,10766.0
2018-01-03 13:30:00,319.74,319.94,319.41,319.68,18892.0,261.9644,262.1282,261.694,261.9152,18892.0
2018-01-03 14:00:00,319.73,320.12,319.72,320.09,25506.0,261.9562,262.2757,261.948,262.2511,25506.0
2018-01-03 14:30:00,320.1,320.69,319.98,320.39,21301.0,262.2593,262.7427,262.161,262.4969,21301.0
2018-01-03 15:00:00,320.35,320.81,320.27,320.8,40289.0,262.4641,262.841,262.3986,262.8328,40289.0
2018-01-03 15:30:00,320.79,321.52,320.66,321.09,154063.0,262.8246,263.4227,262.7181,263.0704,154063.0
2018-01-04 09:30:00,321.19,324.62,320.99,324.47,119325.0,263.1523,265.9626,262.9885,265.8397,119325.0
2018-01-04 10:00:00,324.44,325.34,324.19,325.13,88654.0,265.8151,266.5525,265.6103,266.3804,88654.0
2018-01-04 10:30:00,325.14,325.88,324.8,325.78,95537.0,266.3886,266.9949,266.11,266.913,95537.0
2018-01-04 11:00:00,325.79,326.31,325.68,326.15,52349.0,266.9211,267.3472,266.831,267.2161,52349.0
2018-01-04 11:30:00,326.14,326.15,325.53,325.78,36305.0,267.2079,267.2161,266.7081,266.913,36305.0
2018-01-04 12:00:00,325.84,325.97,325.23,325.56,28459.0,266.9621,267.0686,266.4623,266.7327,28459.0
2018-01-04 12:30:00,325.49,325.49,325.1,325.15,23656.0,266.6754,266.6754,266.3558,266.3968,23656.0
2018-01-04 13:00:00,325.14,325.26,324.72,324.86,30313.0,266.3886,266.4869,266.0445,266.1592,30313.0
2018-01-04 13:30:00,324.94,325.5,324.87,325.43,33033.0,266.2247,266.6835,266.1674,266.6262,33033.0
2018-01-04 14:00:00,325.4,326.43,325.39,326.27,70176.0,266.6016,267.4455,266.5934,267.3144,70176.0
2018-01-04 14:30:00,326.22,326.9,325.98,326.55,61961.0,267.2734,267.8306,267.0768,267.5438,61961.0
2018-01-04 15:00:00,326.55,326.63,325.51,326.17,66992.0,267.5438,267.6094,266.6917,267.2325,66992.0
2018-01-04 15:30:00,326.19,326.81,326.12,326.66,194132.0,267.2489,267.7568,267.1915,267.6339,194132.0
2018-01-05 09:30:00,325.99,327.35,325.98,327.16,93509.0,267.085,268.1993,267.0768,268.0436,93509.0
2018-01-05 10:00:00,327.09,327.85,326.71,327.47,59472.0,267.9862,268.6089,267.6749,268.2976,59472.0
2018-01-05 10:30:00,327.44,328.13,327.33,328.05,47186.0,268.273,268.8383,268.1829,268.7728,47186.0
2018-01-05 11:00:00,327.99,329.4,327.99,329.18,33424.0,268.7236,269.8788,268.7236,269.6986,33424.0
2018-01-05 11:30:00,329.1,329.5,328.5,328.58,56849.0,269.633,269.9608,269.1415,269.207,56849.0
2018-01-05 12:00:00,328.56,329.19,328.04,329.14,38727.0,269.1906,269.7068,268.7646,269.6658,38727.0
2018-01-05 12:30:00,329.03,329.19,327.92,328.05,31317.0,269.5757,269.7068,268.6663,268.7728,31317.0
2018-01-05 13:00:00,328.05,328.39,327.92,328.1,38149.0,268.7728,269.0513,268.6663,268.8137,38149.0
2018-01-05 13:30:00,328.15,329.08,328.02,328.93,26503.0,268.8547,269.6167,268.7482,269.4938,26503.0
2018-01-05 14:00:00,329.05,329.34,328.6,329.34,31480.0,269.5921,269.8297,269.2234,269.8297,31480.0
2018-01-05 14:30:00,329.34,329.68,329.12,329.44,43396.0,269.8297,270.1082,269.6494,269.9116,43396.0
2018-01-05 15:00:00,329.4,330.18,329.14,329.82,56555.0,269.8788,270.5179,269.6658,270.2229,56555.0
2018-01-05 15:30:00,329.75,329.96,329.2,329.4,167590.0,270.1656,270.3376,269.715,269.8788,167590.0
2018-01-08 09:30:00,328.96,330.41,328.24,330.13,98408.0,269.5183,270.7063,268.9284,270.4769,98408.0
2018-01-08 10:00:00,330.33,330.34,328.86,329.56,55664.0,270.6408,270.649,269.4364,270.0099,55664.0
2018-01-08 10:30:00,329.55,329.63,328.43,328.44,43688.0,270.0017,270.0673,269.0841,269.0923,43688.0
2018-01-08 11:00:00,328.42,328.8,328.13,328.72,49018.0,269.0759,269.3872,268.8383,269.3217,49018.0
2018-01-08 11:30:00,328.76,329.11,328.06,328.18,33531.0,269.3545,269.6412,268.781,268.8793,33531.0
2018-01-08 12:00:00,328.25,328.42,327.82,327.82,36794.0,268.9366,269.0759,268.5843,268.5843,36794.0
2018-01-08 12:30:00,327.88,328.43,327.81,328.24,33047.0,268.6335,269.0841,268.5761,268.9284,33047.0
2018-01-08 13:00:00,328.23,328.86,328.04,328.71,27846.0,268.9202,269.4364,268.7646,269.3135,27846.0
2018-01-08 13:30:00,328.8,328.86,328.37,328.49,26216.0,269.3872,269.4364,269.0349,269.1333,26216.0
2018-01-08 14:00:00,328.5,328.83,328.29,328.35,29307.0,269.1415,269.4118,268.9694,269.0186,29307.0
2018-01-08 14:30:00,328.36,328.56,328.19,328.49,39071.0,269.0268,269.1906,268.8875,269.1333,39071.0
2018-01-08 15:00:00,328.55,328.75,328.05,328.1,40114.0,269.1824,269.3463,268.7728,268.8137,40114.0
2018-01-08 15:30:00,328.1,328.49,328.09,328.23,150600.0,268.8137,269.1333,268.8055,268.9202,150600.0
2018-01-09 09:30:00,329.0,329.7,328.41,329.52,54286.0,269.5511,270.1246,269.0677,269.9771,54286.0
2018-01-09 10:00:00,329.63,331.83,329.6,331.06,81952.0,270.0673,271.8697,270.0427,271.2389,81952.0
2018-01-09 10:30:00,331.01,331.16,329.55,330.51,39759.0,271.1979,271.3208,270.0017,270.7883,39759.0
2018-01-09 11:00:00,330.52,331.26,330.05,331.18,38345.0,270.7965,271.4027,270.4114,271.3372,38345.0
2018-01-09 11:30:00,331.18,331.29,330.73,331.16,39997.0,271.3372,271.4273,270.9685,271.3208,39997.0
2018-01-09 12:00:00,331.01,331.61,331.01,331.39,40900.0,271.1979,271.6895,271.1979,271.5092,40900.0
2018-01-09 12:30:00,331.32,331.48,330.77,330.84,40498.0,271.4519,271.583,271.0013,271.0586,40498.0
2018-01-09 13:00:00,330.82,331.44,330.82,331.27,20124.0,271.0422,271.5502,271.0422,271.4109,20124.0
2018-01-09 13:30:00,331.29,331.47,331.13,331.28,20901.0,271.4273,271.5748,271.2962,271.4191,20901.0
2018-01-09 14:00:00,331.31,331.38,330.45,330.48,27636.0,271.4437,271.5011,270.7391,270.7637,27636.0
2018-01-09 14:30:00,330.47,330.66,330.09,330.26,45145.0,270.7555,270.9112,270.4442,270.5834,45145.0
2018-01-09 15:00:00,330.2,330.42,329.95,330.03,48832.0,270.5343,270.7145,270.3294,270.395,48832.0
2018-01-09 15:30:00,330.0,330.75,330.0,330.5,87885.0,270.3704,270.9849,270.3704,270.7801,87885.0
2018-01-10 09:30:00,331.07,331.25,330.26,331.16,165922.0,271.2471,271.3945,270.5834,271.3208,165922.0
2018-01-10 10:00:00,331.2,333.74,330.77,332.34,113427.0,271.3536,273.4346,271.0013,272.2876,113427.0
2018-01-10 10:30:00,332.19,333.48,332.09,332.17,104088.0,272.1647,273.2216,272.0828,272.1483,104088.0
2018-01-10 11:00:00,332.16,332.25,330.61,330.61,76740.0,272.1401,272.2138,270.8702,270.8702,76740.0
2018-01-10 11:30:00,330.67,331.34,330.09,330.79,66952.0,270.9193,271.4683,270.4442,271.0177,66952.0
2018-01-10 12:00:00,330.74,331.01,330.0,330.41,65296.0,270.9767,271.1979,270.3704,270.7063,65296.0
2018-01-10 12:30:00,330.4,331.15,330.28,331.04,32309.0,270.6981,271.3126,270.5998,271.2225,32309.0
2018-01-10 13:00:00,330.97,331.13,330.46,330.66,136056.0,271.1651,271.2962,270.7473,270.9112,136056.0
2018-01-10 13:30:00,330.67,331.22,330.59,330.81,29912.0,270.9193,271.37,270.8538,271.0341,29912.0
2018-01-10 14:00:00,330.78,330.8,330.05,330.31,52437.0,271.0095,271.0259,270.4114,270.6244,52437.0
2018-01-10 14:30:00,330.35,330.95,330.24,330.78,52654.0,270.6572,271.1488,270.567,271.0095,52654.0
2018-01-10 15:00:00,330.77,331.06,330.4,330.5,55600.0,271.0013,271.2389,270.6981,270.7801,55600.0
2018-01-10 15:30:00,330.5,331.16,330.47,330.96,92893.0,270.7801,271.3208,270.7555,271.1569,92893.0
2018-01-11 09:30:00,331.85,331.85,330.83,331.59,82057.0,271.8861,271.8861,271.0504,271.6731,82057.0
2018-01-11 10:00:00,331.67,332.08,331.08,331.32,65653.0,271.7387,272.0746,271.2553,271.4519,65653.0
2018-01-11 10:30:00,331.39,331.51,331.02,331.31,57871.0,271.5092,271.6076,271.2061,271.4437,57871.0
2018-01-11 11:00:00,331.33,331.78,330.16,330.66,55153.0,271.4601,271.8288,270.5015,270.9112,55153.0
2018-01-11 11:30:00,330.64,331.39,330.51,331.25,37136.0,270.8948,271.5092,270.7883,271.3945,37136.0
2018-01-11 12:00:00,331.25,331.33,330.6,330.64,27360.0,271.3945,271.4601,270.862,270.8948,27360.0
2018-01-11 12:30:00,330.61,331.17,330.61,330.62,23827.0,270.8702,271.329,270.8702,270.8784,23827.0
2018-01-11 13:00:00,330.62,330.73,330.16,330.71,61417.0,270.8784,270.9685,270.5015,270.9521,61417.0
2018-01-11 13:30:00,330.73,330.86,330.58,330.76,28749.0,270.9685,271.075,270.8456,270.9931,28749.0
2018-01-11 14:00:00,330.71,331.14,330.7,331.13,22829.0,270.9521,271.3044,270.9439,271.2962,22829.0
2018-01-11 14:30:00,331.17,331.28,331.0,331.22,33066.0,271.329,271.4191,271.1897,271.37,33066.0
2018-01-11 15:00:00,331.18,331.31,331.02,331.08,48078.0,271.3372,271.4437,271.2061,271.2553,48078.0
2018-01-11 15:30:00,331.13,331.37,330.95,331.01,136957.0,271.2962,271.4929,271.1488,271.1979,136957.0
2018-01-12 09:30:00,331.35,333.28,331.03,333.08,72391.0,271.4765,273.0577,271.2143,272.8939,72391.0
2018-01-12 10:00:00,333.25,333.9,333.14,333.75,56777.0,273.0332,273.5657,272.943,273.4428,56777.0
2018-01-12 10:30:00,333.77,335.28,333.71,334.51,69365.0,273.4592,274.6963,273.41,274.0655,69365.0
2018-01-12 11:00:00,334.61,334.92,334.0,334.06,44679.0,274.1474,274.4014,273.6476,273.6968,44679.0
2018-01-12 11:30:00,334.08,334.53,334.07,334.48,41826.0,273.7132,274.0819,273.705,274.0409,41826.0
2018-01-12 12:00:00,334.59,334.93,334.08,334.75,50710.0,274.131,274.4096,273.7132,274.2621,50710.0
2018-01-12 12:30:00,334.69,334.82,334.23,334.61,27873.0,274.213,274.3195,273.8361,274.1474,27873.0
2018-01-12 13:00:00,334.63,334.85,334.35,334.71,31316.0,274.1638,274.344,273.9344,274.2293,31316.0
2018-01-12 13:30:00,334.77,335.34,334.49,335.09,50070.0,274.2785,274.7455,274.0491,274.5407,50070.0
2018-01-12 14:00:00,335.1,335.57,335.01,335.55,57070.0,274.5489,274.9339,274.4751,274.9176,57070.0
2018-01-12 14:30:00,335.61,335.95,335.43,335.95,32884.0,274.9667,275.2453,274.8192,275.2453,32884.0
2018-01-12 15:00:00,335.95,336.0,335.21,335.99,47305.0,275.2453,275.2862,274.639,275.278,47305.0
2018-01-12 15:30:00,335.81,336.35,335.46,335.83,133842.0,275.1306,275.573,274.8438,275.147,133842.0
2018-01-16 09:30:00,336.35,336.67,335.3,336.44,106616.0,275.573,275.8352,274.7127,275.6467,106616.0
2018-01-16 10:00:00,336.56,336.56,335.6,335.85,44313.0,275.7451,275.7451,274.9585,275.1633,44313.0
2018-01-16 10:30:00,335.95,335.97,334.29,334.55,45016.0,275.2453,275.2617,273.8852,274.0982,45016.0
2018-01-16 11:00:00,334.78,334.82,334.04,334.52,58291.0,274.2867,274.3195,273.6804,274.0737,58291.0
2018-01-16 11:30:00,334.52,334.8,333.8,334.4,46351.0,274.0737,274.3031,273.4838,273.9754,46351.0
2018-01-16 12:00:00,334.29,334.61,333.26,333.37,52208.0,273.8852,274.1474,273.0413,273.1315,52208.0
2018-01-16 12:30:00,333.33,333.7,333.23,333.28,28344.0,273.0987,273.4018,273.0168,273.0577,28344.0
2018-01-16 13:00:00,333.4,333.9,333.17,333.6,27846.0,273.156,273.5657,272.9676,273.3199,27846.0
2018-01-16 13:30:00,333.67,333.9,332.26,332.42,41477.0,273.3773,273.5657,272.222,272.3531,41477.0
2018-01-16 14:00:00,332.48,332.91,331.52,331.88,55757.0,272.4023,272.7546,271.6158,271.9107,55757.0
2018-01-16 14:30:00,331.91,332.48,331.11,331.29,68908.0,271.9353,272.4023,271.2798,271.4273,68908.0
2018-01-16 15:00:00,331.35,332.02,330.74,331.36,86733.0,271.4765,272.0254,270.9767,271.4847,86733.0
2018-01-16 15:30:00,331.35,331.58,330.0,330.11,150694.0,271.4765,271.6649,270.3704,270.4605,150694.0
2018-01-17 09:30:00,331.46,332.96,330.32,331.13,71306.0,271.5666,272.7956,270.6326,271.2962,71306.0
2018-01-17 10:00:00,331.09,332.96,331.06,332.5,44439.0,271.2635,272.7956,271.2389,272.4187,44439.0
2018-01-17 10:30:00,332.65,333.12,332.09,332.88,57366.0,272.5416,272.9266,272.0828,272.73,57366.0
2018-01-17 11:00:00,332.92,333.68,332.61,333.16,44345.0,272.7628,273.3855,272.5088,272.9594,44345.0
2018-01-17 11:30:00,333.17,333.68,332.59,333.26,34292.0,272.9676,273.3855,272.4924,273.0413,34292.0
2018-01-17 12:00:00,333.24,334.81,333.19,334.32,41517.0,273.025,274.3113,272.984,273.9098,41517.0
2018-01-17 12:30:00,334.31,334.91,333.85,334.58,33120.0,273.9016,274.3932,273.5247,274.1228,33120.0
2018-01-17 13:00:00,334.59,335.33,334.59,335.09,31564.0,274.131,274.7373,274.131,274.5407,31564.0
2018-01-17 13:30:00,335.11,335.74,335.0,335.18,57861.0,274.5571,275.0732,274.4669,274.6144,57861.0
2018-01-17 14:00:00,335.33,335.49,334.86,334.94,35101.0,274.7373,274.8684,274.3522,274.4178,35101.0
2018-01-17 14:30:00,334.99,335.58,334.98,335.3,32464.0,274.4587,274.9421,274.4505,274.7127,32464.0
2018-01-17 15:00:00,335.21,335.66,335.12,335.2,33281.0,274.639,275.0077,274.5653,274.6308,33281.0
2018-01-17 15:30:00,335.2,335.35,334.78,334.86,103952.0,274.6308,274.7537,274.2867,274.3522,103952.0
2018-01-18 09:30:00,334.11,335.75,334.02,335.63,55501.0,273.7378,275.0814,273.664,274.9831,55501.0
2018-01-18 10:00:00,335.69,335.71,334.95,335.49,38419.0,275.0323,275.0486,274.426,274.8684,38419.0
2018-01-18 10:30:00,335.54,335.92,334.7,334.7,74333.0,274.9094,275.2207,274.2211,274.2211,74333.0
2018-01-18 11:00:00,334.71,335.18,334.33,334.5,26543.0,274.2293,274.6144,273.918,274.0573,26543.0
2018-01-18 11:30:00,334.56,334.69,334.03,334.28,27183.0,274.1064,274.213,273.6722,273.877,27183.0
2018-01-18 12:00:00,334.28,334.79,334.15,334.45,19411.0,273.877,274.2949,273.7705,274.0163,19411.0
2018-01-18 12:30:00,334.43,334.49,333.72,334.05,20206.0,273.9999,274.0491,273.4182,273.6886,20206.0
2018-01-18 13:00:00,334.07,334.07,333.51,333.71,17475.0,273.705,273.705,273.2462,273.41,17475.0
2018-01-18 13:30:00,333.66,334.0,333.59,333.82,17844.0,273.3691,273.6476,273.3117,273.5002,17844.0
2018-01-18 14:00:00,333.81,334.13,333.7,333.85,21283.0,273.492,273.7541,273.4018,273.5247,21283.0
2018-01-18 14:30:00,333.8,334.13,333.43,333.75,20852.0,273.4838,273.7541,273.1806,273.4428,20852.0
2018-01-18 15:00:00,333.75,333.96,333.52,333.53,54312.0,273.4428,273.6149,273.2544,273.2626,54312.0
2018-01-18 15:30:00,333.53,333.86,332.99,333.0,146047.0,273.2626,273.5329,272.8201,272.8283,146047.0
2018-01-19 09:30:00,334.24,334.89,332.0,332.97,166408.0,273.8443,274.3768,272.009,272.8037,166408.0
2018-01-19 10:00:00,332.73,332.94,331.78,332.66,52702.0,272.6071,272.7792,271.8288,272.5498,52702.0
2018-01-19 10:30:00,332.61,333.28,332.4,332.91,54297.0,272.5088,273.0577,272.3367,272.7546,54297.0
2018-01-19 11:00:00,332.91,333.0,332.36,332.75,39270.0,272.7546,272.8283,272.304,272.6235,39270.0
2018-01-19 11:30:00,332.88,333.06,332.58,332.63,24056.0,272.73,272.8775,272.4842,272.5252,24056.0
2018-01-19 12:00:00,332.74,333.34,332.67,332.69,38103.0,272.6153,273.1069,272.558,272.5743,38103.0
2018-01-19 12:30:00,332.8,333.05,332.51,332.67,18992.0,272.6645,272.8693,272.4269,272.558,18992.0
2018-01-19 13:00:00,332.6,332.73,332.2,332.44,40319.0,272.5006,272.6071,272.1729,272.3695,40319.0
2018-01-19 13:30:00,332.46,332.77,332.28,332.4,101492.0,272.3859,272.6399,272.2384,272.3367,101492.0
2018-01-19 14:00:00,332.44,333.18,332.27,332.68,69896.0,272.3695,272.9758,272.2302,272.5661,69896.0
2018-01-19 14:30:00,332.73,332.88,332.46,332.52,80004.0,272.6071,272.73,272.3859,272.4351,80004.0
2018-01-19 15:00:00,332.54,332.63,332.14,332.57,75787.0,272.4514,272.5252,272.1237,272.476,75787.0
2018-01-19 15:30:00,332.58,332.65,331.99,332.0,176424.0,272.4842,272.5416,272.0008,272.009,176424.0
2018-01-22 09:30:00,331.77,332.0,330.42,331.68,74798.0,271.8206,272.009,270.7145,271.7468,74798.0
2018-01-22 10:00:00,331.68,332.7,331.41,332.16,48911.0,271.7468,272.5825,271.5256,272.1401,48911.0
2018-01-22 10:30:00,332.23,332.25,330.78,330.78,43237.0,272.1975,272.2138,271.0095,271.0095,43237.0
2018-01-22 11:00:00,330.92,331.11,330.63,330.8,31761.0,271.1242,271.2798,270.8866,271.0259,31761.0
2018-01-22 11:30:00,330.91,331.23,330.54,331.0,47451.0,271.116,271.3782,270.8128,271.1897,47451.0
2018-01-22 12:00:00,330.97,331.89,330.82,331.78,41013.0,271.1651,271.9189,271.0422,271.8288,41013.0
2018-01-22 12:30:00,331.82,332.48,331.68,331.97,53808.0,271.8615,272.4023,271.7468,271.9844,53808.0
2018-01-22 13:00:00,331.97,332.11,331.52,331.82,41334.0,271.9844,272.0991,271.6158,271.8615,41334.0
2018-01-22 13:30:00,331.99,332.2,330.96,331.03,75679.0,272.0008,272.1729,271.1569,271.2143,75679.0
2018-01-22 14:00:00,331.06,331.18,330.76,330.8,64302.0,271.2389,271.3372,270.9931,271.0259,64302.0
2018-01-22 14:30:00,330.81,330.9,330.01,330.03,82954.0,271.0341,271.1078,270.3786,270.395,82954.0
2018-01-22 15:00:00,330.1,330.32,329.92,329.98,114132.0,270.4523,270.6326,270.3049,270.354,114132.0
2018-01-22 15:30:00,329.98,330.25,328.97,329.0,322927.0,270.354,270.5752,269.5265,269.5511,322927.0
2018-01-23 09:30:00,329.99,330.61,329.25,330.11,124064.0,270.3622,270.8702,269.7559,270.4605,124064.0
2018-01-23 10:00:00,330.08,331.15,329.59,330.87,51988.0,270.436,271.3126,270.0345,271.0832,51988.0
2018-01-23 10:30:00,330.84,331.09,329.59,329.99,63790.0,271.0586,271.2635,270.0345,270.3622,63790.0
2018-01-23 11:00:00,329.96,330.58,329.77,330.14,47674.0,270.3376,270.8456,270.182,270.4851,47674.0
2018-01-23 11:30:00,330.11,330.3,329.37,329.7,29841.0,270.4605,270.6162,269.8543,270.1246,29841.0
2018-01-23 12:00:00,329.64,329.79,329.3,329.59,28937.0,270.0755,270.1984,269.7969,270.0345,28937.0
2018-01-23 12:30:00,329.57,329.83,329.37,329.74,19647.0,270.0181,270.2311,269.8543,270.1574,19647.0
2018-01-23 13:00:00,329.71,329.98,329.2,329.6,31494.0,270.1328,270.354,269.715,270.0427,31494.0
2018-01-23 13:30:00,329.6,329.8,329.33,329.33,34772.0,270.0427,270.2066,269.8215,269.8215,34772.0
2018-01-23 14:00:00,329.49,329.49,328.51,328.84,30582.0,269.9526,269.9526,269.1497,269.42,30582.0
2018-01-23 14:30:00,328.94,329.39,328.86,329.31,31228.0,269.502,269.8706,269.4364,269.8051,31228.0
2018-01-23 15:00:00,329.33,329.33,328.72,328.96,31398.0,269.8215,269.8215,269.3217,269.5183,31398.0
2018-01-23 15:30:00,329.0,329.41,328.64,328.69,162994.0,269.5511,269.887,269.2562,269.2971,162994.0
2018-01-24 09:30:00,328.87,330.88,327.42,330.75,83862.0,269.4446,271.0914,268.2566,270.9849,83862.0
2018-01-24 10:00:00,330.65,332.48,330.53,331.99,111042.0,270.903,272.4023,270.8046,272.0008,111042.0
2018-01-24 10:30:00,331.99,332.18,331.34,331.36,77723.0,272.0008,272.1565,271.4683,271.4847,77723.0
2018-01-24 11:00:00,331.43,331.62,330.4,331.07,82003.0,271.542,271.6977,270.6981,271.2471,82003.0
2018-01-24 11:30:00,330.91,332.21,330.53,331.68,92880.0,271.116,272.1811,270.8046,271.7468,92880.0
2018-01-24 12:00:00,331.6,331.98,330.52,330.67,29608.0,271.6813,271.9926,270.7965,270.9193,29608.0
2018-01-24 12:30:00,330.71,331.02,330.29,330.74,21299.0,270.9521,271.2061,270.608,270.9767,21299.0
2018-01-24 13:00:00,330.74,331.15,330.04,330.67,25312.0,270.9767,271.3126,270.4032,270.9193,25312.0
2018-01-24 13:30:00,330.93,331.74,330.7,331.13,44291.0,271.1324,271.796,270.9439,271.2962,44291.0
2018-01-24 14:00:00,330.93,331.24,330.73,331.12,23628.0,271.1324,271.3864,270.9685,271.288,23628.0
2018-01-24 14:30:00,331.17,331.32,330.74,331.06,32369.0,271.329,271.4519,270.9767,271.2389,32369.0
2018-01-24 15:00:00,331.0,331.02,330.65,330.95,59427.0,271.1897,271.2061,270.903,271.1488,59427.0
2018-01-24 15:30:00,331.0,331.55,330.45,330.5,120705.0,271.1897,271.6403,270.7391,270.7801,120705.0
2018-01-25 09:30:00,331.04,333.64,330.21,332.59,178667.0,271.2225,273.3527,270.5425,272.4924,178667.0
2018-01-25 10:00:00,332.63,334.48,332.21,334.42,69169.0,272.5252,274.0409,272.1811,273.9917,69169.0
2018-01-25 10:30:00,334.43,334.48,333.03,333.48,88897.0,273.9999,274.0409,272.8529,273.2216,88897.0
2018-01-25 11:00:00,333.36,333.96,332.75,333.43,69985.0,273.1233,273.6149,272.6235,273.1806,69985.0
2018-01-25 11:30:00,333.35,334.71,333.35,334.02,170489.0,273.1151,274.2293,273.1151,273.664,170489.0
2018-01-25 12:00:00,334.14,334.86,334.1,334.61,140244.0,273.7623,274.3522,273.7296,274.1474,140244.0
2018-01-25 12:30:00,334.67,334.96,334.24,334.42,37136.0,274.1966,274.4342,273.8443,273.9917,37136.0
2018-01-25 13:00:00,334.55,334.75,333.96,334.33,61982.0,274.0982,274.2621,273.6149,273.918,61982.0
2018-01-25 13:30:00,334.37,334.82,334.1,334.41,80699.0,273.9508,274.3195,273.7296,273.9835,80699.0
2018-01-25 14:00:00,334.46,334.81,333.92,334.46,47385.0,274.0245,274.3113,273.5821,274.0245,47385.0
2018-01-25 14:30:00,334.46,334.5,333.74,334.01,58919.0,274.0245,274.0573,273.4346,273.6558,58919.0
2018-01-25 15:00:00,334.0,334.5,333.65,334.34,65220.0,273.6476,274.0573,273.3609,273.9262,65220.0
2018-01-25 15:30:00,334.4,335.19,334.31,334.92,238256.0,273.9754,274.6226,273.9016,274.4014,238256.0
2018-01-26 09:30:00,336.87,337.4,334.74,337.4,110698.0,275.999,276.4333,274.2539,276.4333,110698.0
2018-01-26 10:00:00,337.4,340.3,337.22,340.2,226329.0,276.4333,278.8092,276.2858,278.7273,226329.0
2018-01-26 10:30:00,340.17,340.63,339.04,339.96,106324.0,278.7027,279.0796,277.7769,278.5307,106324.0
2018-01-26 11:00:00,340.16,340.4,339.44,340.31,106293.0,278.6945,278.8912,278.1046,278.8174,106293.0
2018-01-26 11:30:00,340.35,340.7,340.26,340.6,72777.0,278.8502,279.137,278.7765,279.055,72777.0
2018-01-26 12:00:00,340.57,340.75,340.04,340.35,46358.0,279.0305,279.1779,278.5962,278.8502,46358.0
2018-01-26 12:30:00,340.48,342.26,340.43,342.03,84863.0,278.9567,280.4151,278.9158,280.2266,84863.0
2018-01-26 13:00:00,342.04,342.88,341.77,342.49,43140.0,280.2348,280.9231,280.0136,280.6035,43140.0
2018-01-26 13:30:00,342.25,342.68,341.55,342.42,63351.0,280.4069,280.7592,279.8334,280.5462,63351.0
2018-01-26 14:00:00,342.49,343.26,342.0,342.78,93402.0,280.6035,281.2344,280.2021,280.8411,93402.0
2018-01-26 14:30:00,342.82,343.69,342.76,343.25,97887.0,280.8739,281.5867,280.8247,281.2262,97887.0
2018-01-26 15:00:00,343.24,344.33,343.18,343.88,110743.0,281.218,282.111,281.1688,281.7424,110743.0
2018-01-26 15:30:00,343.93,345.11,343.62,344.64,264587.0,281.7833,282.7501,281.5293,282.365,264587.0
2018-01-29 09:30:00,350.11,354.32,342.15,352.75,530697.0,286.8466,290.2959,280.325,289.0096,530697.0
2018-01-29 10:00:00,352.81,353.57,347.24,347.62,253367.0,289.0587,289.6814,284.4952,284.8066,253367.0
2018-01-29 10:30:00,347.6,348.64,347.08,347.4,116592.0,284.7902,285.6422,284.3641,284.6263,116592.0
2018-01-29 11:00:00,347.4,347.84,345.56,346.61,152838.0,284.6263,284.9868,283.1188,283.9791,152838.0
2018-01-29 11:30:00,346.68,348.71,346.14,347.91,92513.0,284.0364,285.6996,283.594,285.0442,92513.0
2018-01-29 12:00:00,347.85,348.06,345.95,347.84,125096.0,284.995,285.167,283.4383,284.9868,125096.0
2018-01-29 12:30:00,347.8,350.35,347.46,350.0,81844.0,284.954,287.0433,284.6755,286.7565,81844.0
2018-01-29 13:00:00,349.92,350.22,349.03,349.96,75947.0,286.691,286.9367,285.9618,286.7237,75947.0
2018-01-29 13:30:00,349.96,350.92,349.41,350.47,85129.0,286.7237,287.5103,286.2731,287.1416,85129.0
2018-01-29 14:00:00,350.42,351.33,349.15,349.65,89914.0,287.1006,287.8462,286.0601,286.4697,89914.0
2018-01-29 14:30:00,349.62,350.86,349.32,350.75,68427.0,286.4452,287.4611,286.1994,287.371,68427.0
2018-01-29 15:00:00,350.71,351.23,350.4,350.85,111468.0,287.3382,287.7642,287.0842,287.4529,111468.0
2018-01-29 15:30:00,350.81,352.1,350.37,351.24,307423.0,287.4201,288.477,287.0596,287.7724,307423.0
2018-01-30 09:30:00,346.52,349.5,345.16,345.33,249208.0,283.9053,286.3468,282.7911,282.9303,249208.0
2018-01-30 10:00:00,345.21,346.35,345.05,346.34,132153.0,282.832,283.766,282.7009,283.7578,132153.0
2018-01-30 10:30:00,346.33,347.56,345.95,347.17,97401.0,283.7497,284.7574,283.4383,284.4379,97401.0
2018-01-30 11:00:00,346.98,347.54,346.18,346.58,78879.0,284.2822,284.741,283.6268,283.9545,78879.0
2018-01-30 11:30:00,346.45,347.07,346.3,346.72,64837.0,283.848,284.3559,283.7251,284.0692,64837.0
2018-01-30 12:00:00,346.78,347.05,346.08,346.25,78531.0,284.1183,284.3396,283.5448,283.6841,78531.0
2018-01-30 12:30:00,346.34,346.4,345.99,346.16,54373.0,283.7578,283.807,283.4711,283.6104,54373.0
2018-01-30 13:00:00,346.09,346.62,345.5,346.1,91209.0,283.553,283.9873,283.0696,283.5612,91209.0
2018-01-30 13:30:00,346.12,348.4,346.05,348.11,58911.0,283.5776,285.4456,283.5202,285.208,58911.0
2018-01-30 14:00:00,348.18,349.78,348.05,349.18,58495.0,285.2654,286.5763,285.1589,286.0847,58495.0
2018-01-30 14:30:00,349.09,350.64,349.08,350.27,91035.0,286.0109,287.2809,286.0027,286.9777,91035.0
2018-01-30 15:00:00,350.19,352.68,349.84,352.67,112951.0,286.9122,288.9522,286.6254,288.944,112951.0
2018-01-30 15:30:00,352.57,352.72,350.55,350.62,235897.0,288.8621,288.985,287.2071,287.2645,235897.0
2018-01-31 09:30:00,353.28,355.31,352.45,354.65,148490.0,289.4438,291.107,288.7638,290.5663,148490.0
2018-01-31 10:00:00,354.82,355.88,353.81,355.0,125722.0,290.7055,291.574,289.878,290.853,125722.0
2018-01-31 10:30:00,355.1,356.56,355.0,356.17,70042.0,290.935,292.1311,290.853,291.8116,70042.0
2018-01-31 11:00:00,356.44,356.76,354.76,355.16,87282.0,292.0328,292.295,290.6564,290.9841,87282.0
2018-01-31 11:30:00,355.05,356.07,355.03,355.53,67568.0,290.894,291.7297,290.8776,291.2873,67568.0
2018-01-31 12:00:00,355.56,356.0,354.75,355.89,54807.0,291.3118,291.6723,290.6482,291.5822,54807.0
2018-01-31 12:30:00,355.88,356.75,355.87,356.65,59006.0,291.574,292.2868,291.5658,292.2049,59006.0
2018-01-31 13:00:00,356.73,357.27,356.45,357.19,54034.0,292.2704,292.7128,292.041,292.6473,54034.0
2018-01-31 13:30:00,357.13,358.2,357.13,357.71,70469.0,292.5981,293.4748,292.5981,293.0733,70469.0
2018-01-31 14:00:00,357.79,358.52,355.74,356.06,171256.0,293.1389,293.737,291.4593,291.7215,171256.0
2018-01-31 14:30:00,356.15,356.15,354.39,355.02,77476.0,291.7952,291.7952,290.3532,290.8694,77476.0
2018-01-31 15:00:00,355.13,355.16,353.6,354.55,84207.0,290.9595,290.9841,289.706,290.4843,84207.0
2018-01-31 15:30:00,354.47,356.01,354.14,354.85,152756.0,290.4188,291.6805,290.1484,290.7301,152756.0
2018-02-01 09:30:00,354.26,358.29,354.01,357.78,86544.0,290.2467,293.5485,290.0419,293.1307,86544.0
2018-02-01 10:00:00,357.83,359.8,357.14,358.91,101471.0,293.1717,294.7857,292.6063,294.0565,101471.0
2018-02-01 10:30:00,358.91,360.25,358.14,359.86,87013.0,294.0565,295.1544,293.4256,294.8348,87013.0
2018-02-01 11:00:00,359.88,361.12,359.8,360.18,81577.0,294.8512,295.8672,294.7857,295.097,81577.0
2018-02-01 11:30:00,360.2,361.66,360.2,361.25,65171.0,295.1134,296.3096,295.1134,295.9737,65171.0
2018-02-01 12:00:00,361.33,361.4,360.47,360.52,37836.0,296.0392,296.0966,295.3346,295.3756,37836.0
2018-02-01 12:30:00,360.63,361.76,360.63,361.59,49316.0,295.4657,296.3915,295.4657,296.2522,49316.0
2018-02-01 13:00:00,361.56,361.79,360.97,360.97,50209.0,296.2277,296.4161,295.7443,295.7443,50209.0
2018-02-01 13:30:00,360.92,361.07,358.53,358.69,59057.0,295.7033,295.8262,293.7452,293.8763,59057.0
2018-02-01 14:00:00,358.81,358.97,356.11,357.62,75723.0,293.9746,294.1057,291.7624,292.9996,75723.0
2018-02-01 14:30:00,357.65,358.96,357.51,358.94,97633.0,293.0242,294.0975,292.9095,294.0811,97633.0
2018-02-01 15:00:00,358.95,359.12,357.32,357.72,62224.0,294.0893,294.2286,292.7538,293.0815,62224.0
2018-02-01 15:30:00,357.57,357.76,356.81,357.48,149178.0,292.9586,293.1143,292.336,292.8849,149178.0
2018-02-02 09:30:00,355.0,355.25,351.52,354.13,179453.0,290.853,291.0578,288.0018,290.1402,179453.0
2018-02-02 10:00:00,354.36,357.0,352.71,356.88,123179.0,290.3287,292.4916,288.9768,292.3933,123179.0
2018-02-02 10:30:00,356.98,356.99,355.2,356.38,68553.0,292.4752,292.4834,291.0169,291.9837,68553.0
2018-02-02 11:00:00,356.45,356.72,355.6,355.62,67687.0,292.041,292.2622,291.3446,291.361,67687.0
2018-02-02 11:30:00,355.83,357.45,355.63,356.64,43846.0,291.533,292.8603,291.3692,292.1967,43846.0
2018-02-02 12:00:00,356.72,358.0,356.54,357.1,82471.0,292.2622,293.3109,292.1148,292.5736,82471.0
2018-02-02 12:30:00,357.04,357.18,356.5,356.54,37585.0,292.5244,292.6391,292.082,292.1148,37585.0
2018-02-02 13:00:00,356.34,356.66,355.6,355.72,41812.0,291.9509,292.2131,291.3446,291.4429,41812.0
2018-02-02 13:30:00,355.83,356.25,354.73,354.99,54716.0,291.533,291.8772,290.6318,290.8448,54716.0
2018-02-02 14:00:00,354.94,355.18,354.11,354.29,64217.0,290.8039,291.0005,290.1238,290.2713,64217.0
2018-02-02 14:30:00,354.36,355.22,353.24,353.84,95235.0,290.3287,291.0333,289.411,289.9026,95235.0
2018-02-02 15:00:00,353.79,354.29,352.75,353.77,88778.0,289.8617,290.2713,289.0096,289.8453,88778.0
2018-02-02 15:30:00,353.72,353.79,352.08,352.5,277213.0,289.8043,289.8617,288.4607,288.8048,277213.0
2018-02-05 09:30:00,348.63,350.5,346.0,350.48,180523.0,285.6341,287.1662,283.4793,287.1498,180523.0
2018-02-05 10:00:00,350.31,353.99,349.75,353.07,99130.0,287.0105,290.0255,286.5517,289.2718,99130.0
2018-02-05 10:30:00,353.07,353.19,350.84,351.56,62099.0,289.2718,289.3701,287.4447,288.0346,62099.0
2018-02-05 11:00:00,351.71,352.87,351.21,352.38,47412.0,288.1575,289.1079,287.7479,288.7064,47412.0
2018-02-05 11:30:00,352.44,352.5,351.02,352.24,86557.0,288.7556,288.8048,287.5922,288.5917,86557.0
2018-02-05 12:00:00,352.32,352.68,349.76,350.66,174280.0,288.6573,288.9522,286.5599,287.2972,174280.0
2018-02-05 12:30:00,350.43,351.14,349.37,349.87,60055.0,287.1088,287.6905,286.2403,286.65,60055.0
2018-02-05 13:00:00,349.75,349.75,346.5,347.15,69723.0,286.5517,286.5517,283.8889,284.4215,69723.0
2018-02-05 13:30:00,347.3,347.58,346.12,347.49,98091.0,284.5444,284.7738,283.5776,284.7,98091.0
2018-02-05 14:00:00,347.45,347.48,345.11,345.38,87230.0,284.6673,284.6919,282.7501,282.9713,87230.0
2018-02-05 14:30:00,345.3,345.3,338.52,338.59,190947.0,282.9058,282.9058,277.3509,277.4082,190947.0
2018-02-05 15:00:00,338.59,341.89,326.11,341.07,445496.0,277.4082,280.1119,267.1833,279.4401,445496.0
2018-02-05 15:30:00,341.32,341.34,336.07,336.36,381341.0,279.6449,279.6613,275.3436,275.5812,381341.0
2018-02-06 09:30:00,328.71,339.77,327.23,336.98,332073.0,269.3135,278.375,268.1009,276.0892,332073.0
2018-02-06 10:00:00,337.34,339.69,331.23,333.09,172760.0,276.3841,278.3095,271.3782,272.9021,172760.0
2018-02-06 10:30:00,333.8,336.22,329.03,334.26,123435.0,273.4838,275.4665,269.5757,273.8607,123435.0
2018-02-06 11:00:00,334.05,335.09,331.77,333.48,100782.0,273.6886,274.5407,271.8206,273.2216,100782.0
2018-02-06 11:30:00,333.03,334.53,331.3,333.24,64018.0,272.8529,274.0819,271.4355,273.025,64018.0
2018-02-06 12:00:00,333.44,335.25,333.21,335.0,66909.0,273.1888,274.6718,273.0004,274.4669,66909.0
2018-02-06 12:30:00,335.0,335.91,333.39,334.36,113303.0,274.4669,275.2125,273.1479,273.9426,113303.0
2018-02-06 13:00:00,334.69,335.51,332.48,334.92,146446.0,274.213,274.8848,272.4023,274.4014,146446.0
2018-02-06 13:30:00,335.33,335.45,333.43,334.18,99083.0,274.7373,274.8356,273.1806,273.7951,99083.0
2018-02-06 14:00:00,334.3,334.49,332.34,333.0,95466.0,273.8934,274.0491,272.2876,272.8283,95466.0
2018-02-06 14:30:00,332.97,336.89,332.41,336.86,86709.0,272.8037,276.0154,272.3449,275.9908,86709.0
2018-02-06 15:00:00,336.82,340.01,336.68,337.8,143816.0,275.9581,278.5717,275.8434,276.761,143816.0
2018-02-06 15:30:00,338.0,338.37,336.01,337.59,259361.0,276.9248,277.228,275.2944,276.5889,259361.0
2018-02-07 09:30:00,338.29,344.92,337.82,343.86,193211.0,277.1624,282.5944,276.7774,281.726,193211.0
2018-02-07 10:00:00,344.15,344.58,342.0,342.13,131619.0,281.9636,282.3159,280.2021,280.3086,131619.0
2018-02-07 10:30:00,342.65,346.96,342.48,346.88,90977.0,280.7346,284.2658,280.5953,284.2003,90977.0
2018-02-07 11:00:00,346.92,350.34,346.85,348.21,107545.0,284.233,287.0351,284.1757,285.2899,107545.0
2018-02-07 11:30:00,348.02,348.84,346.65,348.19,108939.0,285.1343,285.8061,284.0118,285.2736,108939.0
2018-02-07 12:00:00,348.06,348.45,344.54,345.99,56316.0,285.167,285.4866,282.2831,283.4711,56316.0
2018-02-07 12:30:00,345.98,347.9,344.4,347.48,84639.0,283.4629,285.036,282.1684,284.6919,84639.0
2018-02-07 13:00:00,347.74,349.19,345.65,347.24,94600.0,284.9049,286.0929,283.1925,284.4952,94600.0
2018-02-07 13:30:00,346.83,348.72,346.44,348.16,54516.0,284.1593,285.7078,283.8398,285.249,54516.0
2018-02-07 14:00:00,348.18,348.74,346.88,348.57,49781.0,285.2654,285.7242,284.2003,285.5849,49781.0
2018-02-07 14:30:00,348.63,348.74,345.71,347.62,73807.0,285.6341,285.7242,283.2417,284.8066,73807.0
2018-02-07 15:00:00,347.4,349.24,347.2,348.76,71142.0,284.6263,286.1338,284.4624,285.7406,71142.0
2018-02-07 15:30:00,348.75,349.19,345.36,345.52,158310.0,285.7324,286.0929,282.9549,283.086,158310.0
2018-02-08 09:30:00,350.21,350.99,348.03,348.89,191121.0,286.9286,287.5676,285.1425,285.8471,191121.0
2018-02-08 10:00:00,348.93,349.57,346.36,347.07,73732.0,285.8798,286.4042,283.7742,284.3559,73732.0
2018-02-08 10:30:00,347.08,347.65,343.17,344.2,118511.0,284.3641,284.8311,281.1607,282.0045,118511.0
2018-02-08 11:00:00,344.05,346.76,342.6,343.5,97414.0,281.8816,284.102,280.6936,281.431,97414.0
2018-02-08 11:30:00,343.26,345.08,342.67,343.41,75214.0,281.2344,282.7255,280.751,281.3573,75214.0
2018-02-08 12:00:00,343.65,343.84,340.78,341.22,78506.0,281.5539,281.7096,279.2025,279.563,78506.0
2018-02-08 12:30:00,341.12,343.29,339.51,340.85,118973.0,279.4811,281.259,278.162,279.2599,118973.0
2018-02-08 13:00:00,340.58,342.44,339.82,341.12,94438.0,279.0387,280.5626,278.416,279.4811,94438.0
2018-02-08 13:30:00,341.49,344.37,340.69,343.81,62112.0,279.7842,282.1438,279.1288,281.685,62112.0
2018-02-08 14:00:00,343.63,345.72,342.6,342.61,105981.0,281.5375,283.2499,280.6936,280.7018,105981.0
2018-02-08 14:30:00,342.79,343.48,341.21,342.0,79488.0,280.8493,281.4146,279.5548,280.2021,79488.0
2018-02-08 15:00:00,342.29,343.27,340.69,342.26,100359.0,280.4397,281.2426,279.1288,280.4151,100359.0
2018-02-08 15:30:00,342.3,342.66,334.01,334.39,389714.0,280.4479,280.7428,273.6558,273.9672,389714.0
2018-02-09 09:30:00,338.1,344.88,337.42,343.09,261818.0,277.0068,282.5617,276.4497,281.0951,261818.0
2018-02-09 10:00:00,343.02,343.67,340.25,340.75,127416.0,281.0378,281.5703,278.7683,279.1779,127416.0
2018-02-09 10:30:00,340.77,341.18,334.65,339.24,120876.0,279.1943,279.5302,274.1802,277.9408,120876.0
2018-02-09 11:00:00,339.0,340.54,337.53,338.03,99609.0,277.7442,279.0059,276.5398,276.9494,99609.0
2018-02-09 11:30:00,338.12,339.44,335.45,335.76,63574.0,277.0232,278.1046,274.8356,275.0896,63574.0
2018-02-09 12:00:00,335.73,336.38,333.66,335.23,106905.0,275.065,275.5976,273.3691,274.6554,106905.0
2018-02-09 12:30:00,335.33,336.44,333.7,336.36,109399.0,274.7373,275.6467,273.4018,275.5812,109399.0
2018-02-09 13:00:00,336.42,336.42,332.52,333.67,76173.0,275.6303,275.6303,272.4351,273.3773,76173.0
2018-02-09 13:30:00,333.49,337.61,332.25,335.81,73815.0,273.2298,276.6053,272.2138,275.1306,73815.0
2018-02-09 14:00:00,336.21,341.54,336.0,338.75,95746.0,275.4583,279.8252,275.2862,277.5393,95746.0
2018-02-09 14:30:00,338.87,339.0,336.59,336.85,78255.0,277.6376,277.7442,275.7696,275.9826,78255.0
2018-02-09 15:00:00,337.15,339.66,335.22,338.98,95474.0,276.2284,278.2849,274.6472,277.7278,95474.0
2018-02-09 15:30:00,338.99,343.94,338.75,341.34,259576.0,277.736,281.7915,277.5393,279.6613,259576.0
2018-02-12 09:30:00,344.54,344.61,340.26,341.46,157469.0,282.2831,282.3405,278.7765,279.7596,157469.0
2018-02-12 10:00:00,341.29,343.27,340.1,341.55,77885.0,279.6204,281.2426,278.6454,279.8334,77885.0
2018-02-12 10:30:00,341.86,342.45,340.46,341.98,42478.0,280.0874,280.5708,278.9403,280.1857,42478.0
2018-02-12 11:00:00,342.1,344.33,341.27,343.88,80771.0,280.284,282.111,279.604,281.7424,80771.0
2018-02-12 11:30:00,343.93,345.4,343.01,345.09,39853.0,281.7833,282.9877,281.0296,282.7337,39853.0
2018-02-12 12:00:00,345.41,346.61,344.6,346.25,70380.0,282.9959,283.9791,282.3323,283.6841,70380.0
2018-02-12 12:30:00,346.18,346.49,345.32,345.91,52000.0,283.6268,283.8807,282.9222,283.4055,52000.0
2018-02-12 13:00:00,346.04,346.32,345.54,345.57,28482.0,283.5121,283.7415,283.1024,283.127,28482.0
2018-02-12 13:30:00,345.76,347.64,345.23,347.27,70346.0,283.2827,284.8229,282.8484,284.5198,70346.0
2018-02-12 14:00:00,347.02,348.18,346.8,348.09,46240.0,284.315,285.2654,284.1347,285.1916,46240.0
2018-02-12 14:30:00,348.33,348.48,346.64,347.3,56269.0,285.3883,285.5112,284.0036,284.5444,56269.0
2018-02-12 15:00:00,347.18,348.34,347.02,347.57,58680.0,284.4461,285.3965,284.315,284.7656,58680.0
2018-02-12 15:30:00,347.67,348.01,345.28,345.82,174458.0,284.8475,285.1261,282.8894,283.3318,174458.0
2018-02-13 09:30:00,345.2,347.16,344.51,346.04,74759.0,282.8238,284.4297,282.2585,283.5121,74759.0
2018-02-13 10:00:00,345.63,348.72,345.63,347.85,58564.0,283.1761,285.7078,283.1761,284.995,58564.0
2018-02-13 10:30:00,347.85,348.92,347.02,348.74,74553.0,284.995,285.8717,284.315,285.7242,74553.0
2018-02-13 11:00:00,348.57,349.95,348.35,348.73,90403.0,285.5849,286.7155,285.4046,285.716,90403.0
2018-02-13 11:30:00,348.73,349.11,347.66,348.07,50222.0,285.716,286.0273,284.8393,285.1752,50222.0
2018-02-13 12:00:00,348.28,348.95,348.01,348.47,27891.0,285.3473,285.8962,285.1261,285.503,27891.0
2018-02-13 12:30:00,348.37,348.74,347.24,348.19,59178.0,285.421,285.7242,284.4952,285.2736,59178.0
2018-02-13 13:00:00,347.97,350.49,347.84,350.41,58641.0,285.0933,287.158,284.9868,287.0924,58641.0
2018-02-13 13:30:00,350.45,350.54,349.61,350.12,75106.0,287.1252,287.1989,286.437,286.8548,75106.0
2018-02-13 14:00:00,350.11,351.01,349.84,350.7,59617.0,286.8466,287.584,286.6254,287.33,59617.0
2018-02-13 14:30:00,350.62,350.68,349.61,350.4,61230.0,287.2645,287.3136,286.437,287.0842,61230.0
2018-02-13 15:00:00,350.4,350.72,349.97,350.62,60372.0,287.0842,287.3464,286.7319,287.2645,60372.0
2018-02-13 15:30:00,350.57,351.07,349.95,350.24,130767.0,287.2235,287.6332,286.7155,286.9531,130767.0
2018-02-14 09:30:00,348.81,353.0,348.2,350.48,129459.0,285.7815,289.2144,285.2818,287.1498,129459.0
2018-02-14 10:00:00,350.62,353.71,349.95,353.01,95935.0,287.2645,289.7961,286.7155,289.2226,95935.0
2018-02-14 10:30:00,353.02,353.32,351.21,351.6,59256.0,289.2308,289.4766,287.7479,288.0674,59256.0
2018-02-14 11:00:00,351.6,353.66,351.25,353.66,123391.0,288.0674,289.7552,287.7806,289.7552,123391.0
2018-02-14 11:30:00,353.66,354.21,352.94,353.19,73130.0,289.7552,290.2058,289.1653,289.3701,73130.0
2018-02-14 12:00:00,353.12,354.1,352.78,353.89,68724.0,289.3127,290.1156,289.0342,289.9436,68724.0
2018-02-14 12:30:00,353.85,355.0,353.52,353.81,100570.0,289.9108,290.853,289.6405,289.878,100570.0
2018-02-14 13:00:00,353.83,355.39,353.74,354.1,38128.0,289.8944,291.1726,289.8207,290.1156,38128.0
2018-02-14 13:30:00,354.11,355.14,354.11,354.3,61496.0,290.1238,290.9677,290.1238,290.2795,61496.0
2018-02-14 14:00:00,354.36,354.93,352.58,352.58,58288.0,290.3287,290.7957,288.8703,288.8703,58288.0
2018-02-14 14:30:00,352.55,353.24,352.12,352.92,53867.0,288.8457,289.411,288.4934,289.1489,53867.0
2018-02-14 15:00:00,352.86,354.47,352.86,354.27,58746.0,289.0997,290.4188,289.0997,290.2549,58746.0
2018-02-14 15:30:00,354.22,355.21,353.93,354.67,150476.0,290.214,291.0251,289.9764,290.5827,150476.0
2018-02-15 09:30:00,357.4,358.0,356.05,357.48,135029.0,292.8194,293.3109,291.7133,292.8849,135029.0
2018-02-15 10:00:00,357.51,358.17,355.76,355.91,75386.0,292.9095,293.4502,291.4757,291.5986,75386.0
2018-02-15 10:30:00,356.08,356.58,354.74,354.81,48706.0,291.7379,292.1475,290.64,290.6974,48706.0
2018-02-15 11:00:00,354.93,357.58,354.81,357.58,43150.0,290.7957,292.9668,290.6974,292.9668,43150.0
2018-02-15 11:30:00,357.7,358.2,357.09,357.73,32906.0,293.0651,293.4748,292.5654,293.0897,32906.0
2018-02-15 12:00:00,357.62,359.03,357.48,358.98,43850.0,292.9996,294.1548,292.8849,294.1139,43850.0
2018-02-15 12:30:00,358.99,359.59,358.73,358.84,34971.0,294.122,294.6136,293.909,293.9992,34971.0
2018-02-15 13:00:00,358.9,359.6,358.72,359.1,26596.0,294.0483,294.6218,293.9008,294.2122,26596.0
2018-02-15 13:30:00,359.11,359.69,358.66,359.39,29775.0,294.2204,294.6956,293.8517,294.4498,29775.0
2018-02-15 14:00:00,359.37,360.09,359.37,359.67,44963.0,294.4334,295.0233,294.4334,294.6792,44963.0
2018-02-15 14:30:00,359.72,360.17,359.36,359.55,32407.0,294.7201,295.0888,294.4252,294.5809,32407.0
2018-02-15 15:00:00,359.6,360.36,359.55,359.65,45501.0,294.6218,295.2445,294.5809,294.6628,45501.0
2018-02-15 15:30:00,359.59,361.02,359.27,360.99,134371.0,294.6136,295.7852,294.3515,295.7607,134371.0
2018-02-16 09:30:00,361.0,361.32,358.65,359.09,125516.0,295.7688,296.031,293.8435,294.204,125516.0
2018-02-16 10:00:00,359.05,360.39,357.84,360.39,85666.0,294.1712,295.2691,293.1798,295.2691,85666.0
2018-02-16 10:30:00,360.16,361.0,359.71,359.96,40780.0,295.0806,295.7688,294.7119,294.9168,40780.0
2018-02-16 11:00:00,360.08,363.0,360.02,362.24,75301.0,295.0151,297.4075,294.9659,296.7848,75301.0
2018-02-16 11:30:00,362.04,362.73,361.96,362.53,51264.0,296.6209,297.1862,296.5554,297.0224,51264.0
2018-02-16 12:00:00,362.44,362.55,361.05,361.57,39618.0,296.9486,297.0388,295.8098,296.2359,39618.0
2018-02-16 12:30:00,361.68,362.25,360.82,361.6,51678.0,296.326,296.793,295.6214,296.2604,51678.0
2018-02-16 13:00:00,361.69,362.07,360.58,360.62,29060.0,296.3342,296.6455,295.4247,295.4575,29060.0
2018-02-16 13:30:00,360.74,362.18,360.31,361.56,25949.0,295.5558,296.7356,295.2035,296.2277,25949.0
2018-02-16 14:00:00,361.58,361.92,360.12,360.64,25192.0,296.244,296.5226,295.0479,295.4739,25192.0
2018-02-16 14:30:00,360.42,361.05,360.07,361.05,23449.0,295.2937,295.8098,295.0069,295.8098,23449.0
2018-02-16 15:00:00,360.73,361.59,360.51,360.87,32448.0,295.5476,296.2522,295.3674,295.6623,32448.0
2018-02-16 15:30:00,360.86,361.91,360.42,360.55,90064.0,295.6541,296.5144,295.2937,295.4002,90064.0
2018-02-20 09:30:00,359.15,362.62,358.01,360.41,111653.0,294.2531,297.0961,293.3191,295.2855,111653.0
2018-02-20 10:00:00,360.76,361.17,359.96,360.88,56037.0,295.5722,295.9081,294.9168,295.6705,56037.0
2018-02-20 10:30:00,360.71,360.98,359.7,360.45,56416.0,295.5312,295.7525,294.7038,295.3182,56416.0
2018-02-20 11:00:00,360.56,362.0,360.25,362.0,40500.0,295.4084,296.5882,295.1544,296.5882,40500.0
2018-02-20 11:30:00,362.11,362.36,360.76,361.64,29829.0,296.6783,296.8831,295.5722,296.2932,29829.0
2018-02-20 12:00:00,361.73,362.67,361.46,362.31,26153.0,296.3669,297.1371,296.1457,296.8421,26153.0
2018-02-20 12:30:00,362.23,362.35,361.09,361.12,28858.0,296.7766,296.8749,295.8426,295.8672,28858.0
2018-02-20 13:00:00,361.12,361.41,360.16,360.38,30910.0,295.8672,296.1048,295.0806,295.2609,30910.0
2018-02-20 13:30:00,360.26,360.81,359.55,359.92,31023.0,295.1626,295.6132,294.5809,294.884,31023.0
2018-02-20 14:00:00,360.06,360.19,359.01,359.29,36542.0,294.9987,295.1052,294.1384,294.3678,36542.0
2018-02-20 14:30:00,359.41,359.99,358.89,358.89,34077.0,294.4662,294.9414,294.0401,294.0401,34077.0
2018-02-20 15:00:00,358.91,359.29,357.35,358.05,48467.0,294.0565,294.3678,292.7784,293.3519,48467.0
2018-02-20 15:30:00,358.1,359.05,357.23,358.7,147170.0,293.3929,294.1712,292.6801,293.8844,147170.0
2018-02-21 09:30:00,359.0,361.45,357.89,360.27,92255.0,294.1302,296.1375,293.2208,295.1708,92255.0
2018-02-21 10:00:00,360.04,360.94,358.96,360.87,44332.0,294.9823,295.7197,294.0975,295.6623,44332.0
2018-02-21 10:30:00,360.98,362.6,360.96,362.3,57225.0,295.7525,297.0797,295.7361,296.8339,57225.0
2018-02-21 11:00:00,362.44,362.98,361.3,362.13,46439.0,296.9486,297.3911,296.0146,296.6947,46439.0
2018-02-21 11:30:00,362.07,362.21,361.36,361.75,50896.0,296.6455,296.7602,296.0638,296.3833,50896.0
2018-02-21 12:00:00,361.87,361.87,360.78,361.07,29355.0,296.4816,296.4816,295.5886,295.8262,29355.0
2018-02-21 12:30:00,360.91,361.94,360.74,361.81,89098.0,295.6951,296.539,295.5558,296.4325,89098.0
2018-02-21 13:00:00,361.81,361.96,360.74,360.9,57298.0,296.4325,296.5554,295.5558,295.6869,57298.0
2018-02-21 13:30:00,360.91,361.2,360.26,360.67,26456.0,295.6951,295.9327,295.1626,295.4985,26456.0
2018-02-21 14:00:00,360.56,362.69,360.52,361.88,61190.0,295.4084,297.1535,295.3756,296.4898,61190.0
2018-02-21 14:30:00,361.7,361.92,360.5,361.11,40995.0,296.3424,296.5226,295.3592,295.859,40995.0
2018-02-21 15:00:00,360.85,360.91,358.24,359.68,115643.0,295.646,295.6951,293.5076,294.6874,115643.0
2018-02-21 15:30:00,359.78,360.05,357.0,357.25,146410.0,294.7693,294.9905,292.4916,292.6965,146410.0
2018-02-22 09:30:00,358.44,358.97,354.51,355.81,128772.0,293.6714,294.1057,290.4516,291.5167,128772.0
2018-02-22 10:00:00,356.33,357.46,355.27,356.94,96128.0,291.9427,292.8685,291.0742,292.4425,96128.0
2018-02-22 10:30:00,357.04,357.25,356.28,356.59,59424.0,292.5244,292.6965,291.9017,292.1557,59424.0
2018-02-22 11:00:00,356.76,357.21,356.35,357.0,50613.0,292.295,292.6637,291.9591,292.4916,50613.0
2018-02-22 11:30:00,356.9,357.2,356.15,357.0,83790.0,292.4097,292.6555,291.7952,292.4916,83790.0
2018-02-22 12:00:00,357.0,357.22,355.8,356.09,94516.0,292.4916,292.6719,291.5085,291.7461,94516.0
2018-02-22 12:30:00,356.13,356.8,355.28,355.28,65494.0,291.7788,292.3278,291.0824,291.0824,65494.0
2018-02-22 13:00:00,355.57,356.51,355.12,356.37,50636.0,291.32,292.0902,290.9513,291.9755,50636.0
2018-02-22 13:30:00,356.52,356.52,355.29,356.19,33951.0,292.0984,292.0984,291.0906,291.828,33951.0
2018-02-22 14:00:00,356.33,357.23,356.14,357.23,35405.0,291.9427,292.6801,291.787,292.6801,35405.0
2018-02-22 14:30:00,357.21,357.38,355.27,355.27,47166.0,292.6637,292.803,291.0742,291.0742,47166.0
2018-02-22 15:00:00,355.29,356.46,355.07,356.0,63051.0,291.0906,292.0492,290.9104,291.6723,63051.0
2018-02-22 15:30:00,356.0,356.36,354.72,355.43,134798.0,291.6723,291.9673,290.6236,291.2053,134798.0
2018-02-23 09:30:00,356.25,357.78,353.84,355.04,81466.0,291.8772,293.1307,289.9026,290.8858,81466.0
2018-02-23 10:00:00,355.0,356.93,354.6,356.67,50226.0,290.853,292.4343,290.5253,292.2213,50226.0
2018-02-23 10:30:00,356.61,356.85,355.79,355.97,38400.0,292.1721,292.3687,291.5003,291.6477,38400.0
2018-02-23 11:00:00,355.96,356.94,355.96,356.85,32455.0,291.6396,292.4425,291.6396,292.3687,32455.0
2018-02-23 11:30:00,356.84,357.45,356.66,357.24,28037.0,292.3605,292.8603,292.2131,292.6883,28037.0
2018-02-23 12:00:00,357.37,357.37,355.97,355.97,27478.0,292.7948,292.7948,291.6477,291.6477,27478.0
2018-02-23 12:30:00,355.95,356.38,355.5,355.93,38529.0,291.6314,291.9837,291.2627,291.615,38529.0
2018-02-23 13:00:00,355.94,356.11,355.01,355.81,29971.0,291.6232,291.7624,290.8612,291.5167,29971.0
2018-02-23 13:30:00,355.75,356.5,355.59,356.5,28728.0,291.4675,292.082,291.3364,292.082,28728.0
2018-02-23 14:00:00,356.46,356.75,355.75,356.56,34114.0,292.0492,292.2868,291.4675,292.1311,34114.0
2018-02-23 14:30:00,356.45,357.23,356.14,356.79,37665.0,292.041,292.6801,291.787,292.3196,37665.0
2018-02-23 15:00:00,356.89,357.86,356.89,357.74,46985.0,292.4015,293.1962,292.4015,293.0979,46985.0
2018-02-23 15:30:00,357.74,358.69,357.4,358.63,119572.0,293.0979,293.8763,292.8194,293.8271,119572.0
2018-02-26 09:30:00,360.0,361.32,359.5,359.9,88390.0,294.9495,296.031,294.5399,294.8676,88390.0
2018-02-26 10:00:00,359.87,359.91,357.37,357.53,57079.0,294.843,294.8758,292.7948,292.9259,57079.0
2018-02-26 10:30:00,357.76,358.32,357.08,357.29,47724.0,293.1143,293.5731,292.5572,292.7292,47724.0
2018-02-26 11:00:00,357.16,358.57,357.13,357.98,39609.0,292.6227,293.7779,292.5981,293.2945,39609.0
2018-02-26 11:30:00,358.08,358.17,357.38,357.69,28935.0,293.3765,293.4502,292.803,293.057,28935.0
2018-02-26 12:00:00,357.77,358.58,357.67,358.46,30372.0,293.1225,293.7861,293.0406,293.6878,30372.0
2018-02-26 12:30:00,358.58,359.48,358.15,359.06,34905.0,293.7861,294.5235,293.4338,294.1794,34905.0
2018-02-26 13:00:00,359.1,359.46,358.71,358.91,23989.0,294.2122,294.5071,293.8926,294.0565,23989.0
2018-02-26 13:30:00,358.96,359.02,358.52,358.53,22664.0,294.0975,294.1466,293.737,293.7452,22664.0
2018-02-26 14:00:00,358.63,358.87,358.14,358.23,37967.0,293.8271,294.0237,293.4256,293.4994,37967.0
2018-02-26 14:30:00,358.16,358.68,358.15,358.54,41018.0,293.442,293.8681,293.4338,293.7534,41018.0
2018-02-26 15:00:00,358.46,359.27,358.27,359.08,82509.0,293.6878,294.3515,293.5321,294.1958,82509.0
2018-02-26 15:30:00,359.06,359.63,358.5,358.69,135883.0,294.1794,294.6464,293.7206,293.8763,135883.0
2018-02-27 09:30:00,359.35,360.47,358.09,358.55,99838.0,294.417,295.3346,293.3847,293.7616,99838.0
2018-02-27 10:00:00,358.8,360.74,358.6,359.99,108055.0,293.9664,295.5558,293.8025,294.9414,108055.0
2018-02-27 10:30:00,360.01,360.25,358.31,359.3,61954.0,294.9577,295.1544,293.5649,294.376,61954.0
2018-02-27 11:00:00,359.33,361.25,358.93,361.03,72693.0,294.4006,295.9737,294.0729,295.7934,72693.0
2018-02-27 11:30:00,360.82,361.7,360.05,360.18,89130.0,295.6214,296.3424,294.9905,295.097,89130.0
2018-02-27 12:00:00,360.07,361.07,359.51,359.89,32399.0,295.0069,295.8262,294.5481,294.8594,32399.0
2018-02-27 12:30:00,360.13,361.88,360.13,361.87,47291.0,295.0561,296.4898,295.0561,296.4816,47291.0
2018-02-27 13:00:00,361.66,362.32,361.51,361.81,32397.0,296.3096,296.8503,296.1867,296.4325,32397.0
2018-02-27 13:30:00,361.8,361.95,360.7,360.81,22759.0,296.4243,296.5472,295.5231,295.6132,22759.0
2018-02-27 14:00:00,360.81,361.08,360.05,360.61,29326.0,295.6132,295.8344,294.9905,295.4493,29326.0
2018-02-27 14:30:00,360.69,361.05,359.46,359.52,48154.0,295.5149,295.8098,294.5071,294.5563,48154.0
2018-02-27 15:00:00,359.55,359.85,358.75,358.78,61051.0,294.5809,294.8266,293.9254,293.95,61051.0
2018-02-27 15:30:00,358.78,359.5,358.09,358.16,155263.0,293.95,294.5399,293.3847,293.442,155263.0
2018-02-28 09:30:00,357.36,359.2,356.47,359.19,69801.0,294.4481,295.9641,293.7147,295.9559,69801.0
2018-02-28 10:00:00,359.01,359.09,357.85,358.12,37893.0,295.8076,295.8735,294.8518,295.0743,37893.0
2018-02-28 10:30:00,358.16,358.35,356.45,357.08,26612.0,295.1072,295.2638,293.6983,294.2174,26612.0
2018-02-28 11:00:00,357.25,357.86,356.68,357.19,36754.0,294.3574,294.86,293.8878,294.308,36754.0
2018-02-28 11:30:00,357.29,357.35,355.85,356.64,35098.0,294.3904,294.4398,293.2039,293.8548,35098.0
2018-02-28 12:00:00,356.64,356.98,355.91,356.18,25439.0,293.8548,294.135,293.2533,293.4758,25439.0
2018-02-28 12:30:00,356.07,357.15,356.0,356.63,21323.0,293.3852,294.275,293.3275,293.8466,21323.0
2018-02-28 13:00:00,356.57,357.35,356.47,357.16,17949.0,293.7971,294.4398,293.7147,294.2833,17949.0
2018-02-28 13:30:00,357.35,357.4,356.62,357.26,29266.0,294.4398,294.481,293.8383,294.3657,29266.0
2018-02-28 14:00:00,357.46,357.78,357.12,357.41,25550.0,294.5305,294.7941,294.2503,294.4893,25550.0
2018-02-28 14:30:00,357.33,357.33,354.76,355.28,68439.0,294.4233,294.4233,292.3058,292.7342,68439.0
2018-02-28 15:00:00,355.19,355.45,354.11,354.65,37055.0,292.6601,292.8743,291.7702,292.2151,37055.0
2018-02-28 15:30:00,354.69,355.25,352.42,352.44,123141.0,292.2481,292.7095,290.3777,290.3942,123141.0
2018-03-01 09:30:00,352.46,353.58,348.01,348.8,107299.0,290.4107,291.3335,286.7441,287.395,107299.0
2018-03-01 10:00:00,348.54,351.25,348.46,351.25,58862.0,287.1808,289.4137,287.1149,289.4137,58862.0
2018-03-01 10:30:00,351.08,352.82,348.83,349.12,88017.0,289.2736,290.7073,287.4197,287.6587,88017.0
2018-03-01 11:00:00,349.19,350.4,348.64,348.9,53939.0,287.7164,288.7133,287.2632,287.4774,53939.0
2018-03-01 11:30:00,349.09,350.23,348.52,349.22,58020.0,287.634,288.5733,287.1643,287.7411,58020.0
2018-03-01 12:00:00,349.24,349.42,346.59,346.91,59547.0,287.7576,287.9059,285.5741,285.8377,59547.0
2018-03-01 12:30:00,347.0,347.06,345.76,346.11,81069.0,285.9119,285.9613,284.8902,285.1786,81069.0
2018-03-01 13:00:00,345.88,345.88,343.85,344.69,84640.0,284.9891,284.9891,283.3164,284.0086,84640.0
2018-03-01 13:30:00,344.72,344.92,341.29,341.3,94874.0,284.0333,284.1981,281.2071,281.2154,94874.0
2018-03-01 14:00:00,341.33,342.08,338.75,340.03,158727.0,281.2401,281.8581,279.1143,280.1689,158727.0
2018-03-01 14:30:00,340.14,340.53,337.58,338.88,142686.0,280.2596,280.5809,278.1503,279.2214,142686.0
2018-03-01 15:00:00,338.84,342.49,338.19,341.49,170066.0,279.1884,282.1959,278.6529,281.3719,170066.0
2018-03-01 15:30:00,341.52,341.97,338.89,339.69,296366.0,281.3966,281.7674,279.2296,279.8888,296366.0
2018-03-02 09:30:00,337.5,338.41,335.05,335.72,145701.0,278.0843,278.8341,276.0657,276.6177,145701.0
2018-03-02 10:00:00,335.73,337.66,335.66,337.57,67072.0,276.6259,278.2162,276.5683,278.142,67072.0
2018-03-02 10:30:00,337.56,339.61,337.2,338.81,66921.0,278.1338,279.8229,277.8372,279.1637,66921.0
2018-03-02 11:00:00,338.76,339.08,337.29,338.85,55299.0,279.1225,279.3862,277.9113,279.1967,55299.0
2018-03-02 11:30:00,338.85,341.34,337.74,341.15,74165.0,279.1967,281.2483,278.2821,281.0918,74165.0
2018-03-02 12:00:00,340.79,341.21,338.82,340.17,61266.0,280.7952,281.1412,279.172,280.2843,61266.0
2018-03-02 12:30:00,340.26,342.08,339.55,341.85,57330.0,280.3585,281.8581,279.7734,281.6685,57330.0
2018-03-02 13:00:00,341.64,342.04,340.04,340.04,79819.0,281.4955,281.8251,280.1772,280.1772,79819.0
2018-03-02 13:30:00,340.18,340.53,339.15,339.73,58811.0,280.2925,280.5809,279.4439,279.9218,58811.0
2018-03-02 14:00:00,339.91,342.1,339.65,340.71,68207.0,280.0701,281.8745,279.8558,280.7292,68207.0
2018-03-02 14:30:00,340.71,341.17,339.5,340.45,84939.0,280.7292,281.1083,279.7323,280.515,84939.0
2018-03-02 15:00:00,340.43,340.55,339.0,340.11,93264.0,280.4985,280.5974,279.3203,280.2349,93264.0
2018-03-02 15:30:00,340.25,342.85,340.21,341.69,187493.0,280.3502,282.4925,280.3173,281.5367,187493.0
2018-03-05 09:30:00,339.83,340.75,338.54,340.08,83792.0,280.0042,280.7622,278.9413,280.2101,83792.0
2018-03-05 10:00:00,340.21,340.58,338.2,338.33,80220.0,280.3173,280.6221,278.6611,278.7682,80220.0
2018-03-05 10:30:00,338.55,339.06,337.62,338.54,43903.0,278.9495,279.3697,278.1832,278.9413,43903.0
2018-03-05 11:00:00,338.44,341.06,338.3,340.61,55025.0,278.8589,281.0176,278.7435,280.6468,55025.0
2018-03-05 11:30:00,340.6,341.01,339.25,339.84,65727.0,280.6386,280.9764,279.5263,280.0124,65727.0
2018-03-05 12:00:00,339.75,340.1,338.16,338.38,52281.0,279.9382,280.2266,278.6282,278.8094,52281.0
2018-03-05 12:30:00,338.39,338.47,337.92,338.18,91318.0,278.8177,278.8836,278.4304,278.6446,91318.0
2018-03-05 13:00:00,338.2,338.36,337.7,337.9,113836.0,278.6611,278.7929,278.2491,278.4139,113836.0
2018-03-05 13:30:00,337.94,342.12,337.77,341.85,110024.0,278.4469,281.891,278.3068,281.6685,110024.0
2018-03-05 14:00:00,342.0,342.38,340.09,340.39,97498.0,281.7921,282.1052,280.2184,280.4656,97498.0
2018-03-05 14:30:00,340.37,341.43,340.36,341.19,57865.0,280.4491,281.3225,280.4409,281.1247,57865.0
2018-03-05 15:00:00,341.19,341.8,340.98,341.11,86473.0,281.1247,281.6273,280.9517,281.0588,86473.0
2018-03-05 15:30:00,341.11,342.79,340.99,342.36,262840.0,281.0588,282.4431,280.9599,282.0888,262840.0
2018-03-06 09:30:00,342.9,343.99,338.65,339.38,180657.0,282.5337,283.4318,279.0319,279.6334,180657.0
2018-03-06 10:00:00,339.55,341.0,339.2,340.62,78098.0,279.7734,280.9682,279.4851,280.6551,78098.0
2018-03-06 10:30:00,340.78,341.1,338.65,339.39,75468.0,280.7869,281.0506,279.0319,279.6416,75468.0
2018-03-06 11:00:00,338.78,339.75,338.78,338.93,43457.0,279.139,279.9382,279.139,279.2626,43457.0
2018-03-06 11:30:00,338.92,339.57,338.64,339.2,45927.0,279.2544,279.7899,279.0237,279.4851,45927.0
2018-03-06 12:00:00,339.15,339.46,338.43,338.43,37476.0,279.4439,279.6993,278.8506,278.8506,37476.0
2018-03-06 12:30:00,338.51,340.15,338.51,340.06,24372.0,278.9165,280.2678,278.9165,280.1937,24372.0
2018-03-06 13:00:00,340.2,340.56,339.26,339.55,47317.0,280.309,280.6056,279.5345,279.7734,47317.0
2018-03-06 13:30:00,339.34,339.46,337.95,338.16,36678.0,279.6004,279.6993,278.4551,278.6282,36678.0
2018-03-06 14:00:00,338.29,339.84,338.0,339.75,43430.0,278.7353,280.0124,278.4963,279.9382,43430.0
2018-03-06 14:30:00,339.77,340.21,339.28,339.89,61783.0,279.9547,280.3173,279.551,280.0536,61783.0
2018-03-06 15:00:00,339.9,340.09,338.5,339.27,58098.0,280.0618,280.2184,278.9083,279.5427,58098.0
2018-03-06 15:30:00,339.42,339.79,339.02,339.51,139264.0,279.6663,279.9712,279.3368,279.7405,139264.0
2018-03-07 09:30:00,336.23,338.36,335.31,336.36,176188.0,277.0379,278.7929,276.2799,277.145,176188.0
2018-03-07 10:00:00,336.36,337.42,334.1,337.15,115387.0,277.145,278.0184,275.2829,277.796,115387.0
2018-03-07 10:30:00,337.19,338.32,336.52,338.02,37218.0,277.8289,278.76,277.2769,278.5128,37218.0
2018-03-07 11:00:00,338.05,338.26,337.22,337.22,45110.0,278.5375,278.7105,277.8536,277.8536,45110.0
2018-03-07 11:30:00,337.44,338.1,336.5,336.5,43718.0,278.0349,278.5787,277.2604,277.2604,43718.0
2018-03-07 12:00:00,336.51,337.79,336.48,337.79,28860.0,277.2686,278.3233,277.2439,278.3233,28860.0
2018-03-07 12:30:00,337.75,338.65,337.59,338.49,41289.0,278.2903,279.0319,278.1585,278.9001,41289.0
2018-03-07 13:00:00,338.38,338.51,337.45,338.51,28588.0,278.8094,278.9165,278.0431,278.9165,28588.0
2018-03-07 13:30:00,338.65,339.61,338.23,339.61,34479.0,279.0319,279.8229,278.6858,279.8229,34479.0
2018-03-07 14:00:00,339.61,340.28,339.19,339.89,37938.0,279.8229,280.3749,279.4768,280.0536,37938.0
2018-03-07 14:30:00,339.75,340.9,339.69,340.16,35896.0,279.9382,280.8858,279.8888,280.2761,35896.0
2018-03-07 15:00:00,340.28,342.52,340.28,342.34,60408.0,280.3749,282.2206,280.3749,282.0723,60408.0
2018-03-07 15:30:00,342.29,343.19,341.88,342.19,116800.0,282.0311,282.7726,281.6933,281.9487,116800.0
2018-03-08 09:30:00,343.12,343.7,340.0,340.33,59603.0,282.715,283.1929,280.1442,280.4161,59603.0
2018-03-08 10:00:00,340.2,341.17,339.55,340.27,66612.0,280.309,281.1083,279.7734,280.3667,66612.0
2018-03-08 10:30:00,340.22,340.9,340.0,340.34,52906.0,280.3255,280.8858,280.1442,280.4244,52906.0
2018-03-08 11:00:00,340.24,341.34,339.96,340.72,54210.0,280.342,281.2483,280.1113,280.7375,54210.0
2018-03-08 11:30:00,340.69,340.71,339.95,340.68,37952.0,280.7128,280.7292,280.103,280.7045,37952.0
2018-03-08 12:00:00,340.73,340.88,339.86,340.49,34917.0,280.7457,280.8693,280.0289,280.548,34917.0
2018-03-08 12:30:00,340.5,340.5,340.0,340.18,31246.0,280.5562,280.5562,280.1442,280.2925,31246.0
2018-03-08 13:00:00,340.21,340.72,339.98,340.22,21899.0,280.3173,280.7375,280.1277,280.3255,21899.0
2018-03-08 13:30:00,340.09,340.14,339.39,339.78,20090.0,280.2184,280.2596,279.6416,279.963,20090.0
2018-03-08 14:00:00,339.97,339.97,339.34,339.8,18131.0,280.1195,280.1195,279.6004,279.9794,18131.0
2018-03-08 14:30:00,339.7,340.93,339.34,340.93,26813.0,279.897,280.9105,279.6004,280.9105,26813.0
2018-03-08 15:00:00,340.95,342.37,340.93,342.04,76034.0,280.927,282.097,280.9105,281.8251,76034.0
2018-03-08 15:30:00,341.83,342.0,340.58,341.86,109347.0,281.6521,281.7921,280.6221,281.6768,109347.0
2018-03-09 09:30:00,341.78,342.0,338.08,338.56,163409.0,281.6109,281.7921,278.5622,278.9577,163409.0
2018-03-09 10:00:00,338.74,340.6,338.74,339.7,89715.0,279.106,280.6386,279.106,279.897,89715.0
2018-03-09 10:30:00,339.72,341.17,339.59,340.92,46599.0,279.9135,281.1083,279.8064,280.9023,46599.0
2018-03-09 11:00:00,340.98,341.36,340.3,341.36,43773.0,280.9517,281.2648,280.3914,281.2648,43773.0
2018-03-09 11:30:00,341.43,341.78,341.04,341.44,43509.0,281.3225,281.6109,281.0011,281.3307,43509.0
2018-03-09 12:00:00,341.47,342.49,341.45,342.1,46191.0,281.3554,282.1959,281.339,281.8745,46191.0
2018-03-09 12:30:00,342.1,342.56,341.55,341.55,68401.0,281.8745,282.2535,281.4214,281.4214,68401.0
2018-03-09 13:00:00,341.62,341.97,341.29,341.63,60696.0,281.479,281.7674,281.2071,281.4873,60696.0
2018-03-09 13:30:00,341.57,341.6,341.11,341.32,31496.0,281.4378,281.4626,281.0588,281.2318,31496.0
2018-03-09 14:00:00,341.29,341.3,340.25,340.47,50174.0,281.2071,281.2154,280.3502,280.5315,50174.0
2018-03-09 14:30:00,340.48,341.33,340.47,340.62,78659.0,280.5397,281.2401,280.5315,280.6551,78659.0
2018-03-09 15:00:00,340.62,340.7,339.86,340.42,60894.0,280.6551,280.721,280.0289,280.4903,60894.0
2018-03-09 15:30:00,340.45,341.16,340.22,340.49,297694.0,280.515,281.1,280.3255,280.548,297694.0
2018-03-12 09:30:00,341.0,341.36,337.28,337.84,159241.0,280.9682,281.2648,277.9031,278.3645,159241.0
2018-03-12 10:00:00,337.81,337.86,336.41,336.66,125329.0,278.3398,278.381,277.1862,277.3922,125329.0
2018-03-12 10:30:00,336.76,336.88,334.27,334.38,169714.0,277.4746,277.5735,275.423,275.5136,169714.0
2018-03-12 11:00:00,334.26,335.12,333.04,333.3,170799.0,275.4147,276.1233,274.4095,274.6237,170799.0
2018-03-12 11:30:00,333.26,334.49,333.13,334.07,148604.0,274.5908,275.6042,274.4837,275.2582,148604.0
2018-03-12 12:00:00,334.18,335.72,334.14,335.47,100143.0,275.3488,276.6177,275.3159,276.4117,100143.0
2018-03-12 12:30:00,335.42,335.77,334.85,335.32,65286.0,276.3705,276.6589,275.9009,276.2881,65286.0
2018-03-12 13:00:00,335.3,336.16,335.02,335.03,46935.0,276.2716,276.9802,276.0409,276.0492,46935.0
2018-03-12 13:30:00,335.08,335.27,334.76,335.15,63286.0,276.0904,276.2469,275.8267,276.1481,63286.0
2018-03-12 14:00:00,335.18,335.18,333.73,334.25,71784.0,276.1728,276.1728,274.978,275.4065,71784.0
2018-03-12 14:30:00,334.28,334.3,333.2,333.85,78477.0,275.4312,275.4477,274.5413,275.0769,78477.0
2018-03-12 15:00:00,333.86,334.4,333.77,334.32,99442.0,275.0852,275.5301,275.011,275.4642,99442.0
2018-03-12 15:30:00,334.22,334.34,333.1,333.1,294495.0,275.3818,275.4807,274.4589,274.4589,294495.0
2018-03-13 09:30:00,334.78,335.45,332.67,332.7,194911.0,275.8432,276.3952,274.1046,274.1294,194911.0
2018-03-13 10:00:00,332.71,335.83,332.08,335.0,129741.0,274.1376,276.7083,273.6185,276.0245,129741.0
2018-03-13 10:30:00,335.12,335.91,334.57,335.46,56659.0,276.1233,276.7743,275.6702,276.4035,56659.0
2018-03-13 11:00:00,335.51,335.52,334.12,334.3,53627.0,276.4447,276.4529,275.2994,275.4477,53627.0
2018-03-13 11:30:00,334.47,335.22,334.19,334.43,58869.0,275.5878,276.2057,275.3571,275.5548,58869.0
2018-03-13 12:00:00,334.41,334.54,333.34,334.01,38689.0,275.5383,275.6454,274.6567,275.2087,38689.0
2018-03-13 12:30:00,334.05,334.35,333.8,333.95,57329.0,275.2417,275.4889,275.0357,275.1593,57329.0
2018-03-13 13:00:00,334.0,334.4,334.0,334.3,39805.0,275.2005,275.5301,275.2005,275.4477,39805.0
2018-03-13 13:30:00,334.36,334.44,333.56,333.67,48600.0,275.4971,275.563,274.838,274.9286,48600.0
2018-03-13 14:00:00,333.73,334.11,333.49,333.98,37133.0,274.978,275.2911,274.7803,275.184,37133.0
2018-03-13 14:30:00,333.99,334.73,333.11,333.35,55385.0,275.1923,275.802,274.4672,274.6649,55385.0
2018-03-13 15:00:00,333.39,333.59,332.84,333.34,108149.0,274.6979,274.8627,274.2447,274.6567,108149.0
2018-03-13 15:30:00,333.39,333.79,333.07,333.46,248280.0,274.6979,275.0275,274.4342,274.7556,248280.0
2018-03-14 09:30:00,335.71,336.38,333.92,333.98,108538.0,276.6095,277.1615,275.1346,275.184,108538.0
2018-03-14 10:00:00,334.11,334.19,333.09,333.15,76193.0,275.2911,275.3571,274.4507,274.5001,76193.0
2018-03-14 10:30:00,333.11,333.49,332.19,332.37,60380.0,274.4672,274.7803,273.7092,273.8575,60380.0
2018-03-14 11:00:00,332.44,332.6,330.66,330.88,76076.0,273.9151,274.047,272.4485,272.6298,76076.0
2018-03-14 11:30:00,330.8,330.8,327.58,328.82,152436.0,272.5639,272.5639,269.9107,270.9324,152436.0
2018-03-14 12:00:00,328.83,329.53,328.34,329.0,75393.0,270.9407,271.5174,270.5369,271.0807,75393.0
2018-03-14 12:30:00,329.05,330.56,328.88,330.17,49628.0,271.1219,272.3661,270.9819,272.0448,49628.0
2018-03-14 13:00:00,330.24,330.55,329.57,330.08,42466.0,272.1024,272.3579,271.5504,271.9706,42466.0
2018-03-14 13:30:00,329.91,331.96,329.91,331.85,89566.0,271.8305,273.5196,271.8305,273.429,89566.0
2018-03-14 14:00:00,331.98,332.1,331.02,331.36,49273.0,273.5361,273.635,272.7451,273.0253,49273.0
2018-03-14 14:30:00,331.32,331.7,330.12,331.39,48886.0,272.9923,273.3054,272.0036,273.05,48886.0
2018-03-14 15:00:00,331.54,331.61,330.6,331.19,56566.0,273.1736,273.2313,272.3991,272.8852,56566.0
2018-03-14 15:30:00,331.19,332.3,330.84,331.76,186014.0,272.8852,273.7998,272.5968,273.3549,186014.0
2018-03-15 09:30:00,331.94,332.21,328.78,328.78,114946.0,273.5032,273.7256,270.8995,270.8995,114946.0
2018-03-15 10:00:00,329.0,332.05,328.98,332.05,78628.0,271.0807,273.5938,271.0643,273.5938,78628.0
2018-03-15 10:30:00,331.91,332.0,330.81,331.06,72237.0,273.4784,273.5526,272.5721,272.7781,72237.0
2018-03-15 11:00:00,331.06,334.12,330.84,334.12,206953.0,272.7781,275.2994,272.5968,275.2994,206953.0
2018-03-15 11:30:00,334.12,334.38,333.12,333.92,65706.0,275.2994,275.5136,274.4754,275.1346,65706.0
2018-03-15 12:00:00,333.97,334.42,333.6,334.08,78888.0,275.1758,275.5466,274.8709,275.2664,78888.0
2018-03-15 12:30:00,334.18,334.43,333.24,333.78,46701.0,275.3488,275.5548,274.5743,275.0192,46701.0
2018-03-15 13:00:00,333.7,333.82,333.04,333.82,38398.0,274.9533,275.0522,274.4095,275.0522,38398.0
2018-03-15 13:30:00,333.83,334.12,332.72,332.87,43726.0,275.0604,275.2994,274.1458,274.2694,43726.0
2018-03-15 14:00:00,332.8,333.52,332.53,333.02,54260.0,274.2118,274.805,273.9893,274.393,54260.0
2018-03-15 14:30:00,333.09,333.59,332.72,333.31,41922.0,274.4507,274.8627,274.1458,274.632,41922.0
2018-03-15 15:00:00,333.32,333.41,332.5,333.04,61644.0,274.6402,274.7144,273.9646,274.4095,61644.0
2018-03-15 15:30:00,333.04,333.51,332.44,333.22,174758.0,274.4095,274.7968,273.9151,274.5578,174758.0
2018-03-16 09:30:00,333.38,334.35,331.92,333.12,211391.0,274.6897,275.4889,273.4867,274.4754,211391.0
2018-03-16 10:00:00,333.09,333.5,331.8,331.8,53577.0,274.4507,274.7885,273.3878,273.3878,53577.0
2018-03-16 10:30:00,331.82,332.37,331.38,332.37,48141.0,273.4043,273.8575,273.0417,273.8575,48141.0
2018-03-16 11:00:00,332.35,333.82,332.35,333.81,55092.0,273.841,275.0522,273.841,275.044,55092.0
2018-03-16 11:30:00,333.82,333.82,331.18,331.22,41773.0,275.0522,275.0522,272.877,272.9099,41773.0
2018-03-16 12:00:00,331.23,331.32,330.37,330.48,65089.0,272.9182,272.9923,272.2096,272.3002,65089.0
2018-03-16 12:30:00,330.44,331.41,330.25,330.66,83811.0,272.2672,273.0665,272.1107,272.4485,83811.0
2018-03-16 13:00:00,330.6,331.25,330.0,330.31,45793.0,272.3991,272.9346,271.9047,272.1601,45793.0
2018-03-16 13:30:00,330.3,330.42,329.23,330.15,59309.0,272.1519,272.2508,271.2702,272.0283,59309.0
2018-03-16 14:00:00,330.16,330.48,329.53,330.27,62053.0,272.0365,272.3002,271.5174,272.1272,62053.0
2018-03-16 14:30:00,330.2,330.6,329.81,330.43,72864.0,272.0695,272.3991,271.7481,272.259,72864.0
2018-03-16 15:00:00,330.39,330.47,329.84,330.35,62609.0,272.226,272.292,271.7729,272.1931,62609.0
2018-03-16 15:30:00,330.4,333.13,330.34,331.54,498597.0,272.2343,274.4837,272.1848,273.1736,498597.0
2018-03-19 09:30:00,330.3,332.09,330.25,331.16,65904.0,272.1519,273.6268,272.1107,272.8605,65904.0
2018-03-19 10:00:00,331.28,333.28,331.0,333.11,54327.0,272.9594,274.6073,272.7286,274.4672,54327.0
2018-03-19 10:30:00,333.1,335.0,333.06,334.27,79073.0,274.4589,276.0245,274.426,275.423,79073.0
2018-03-19 11:00:00,334.27,334.27,332.71,334.04,65259.0,275.423,275.423,274.1376,275.2335,65259.0
2018-03-19 11:30:00,333.95,335.66,333.85,335.47,58075.0,275.1593,276.5683,275.0769,276.4117,58075.0
2018-03-19 12:00:00,335.47,335.96,335.07,335.83,44878.0,276.4117,276.8155,276.0821,276.7083,44878.0
2018-03-19 12:30:00,335.9,336.23,334.26,334.62,42554.0,276.766,277.0379,275.4147,275.7114,42554.0
2018-03-19 13:00:00,334.57,334.57,332.48,332.48,45488.0,275.6702,275.6702,273.9481,273.9481,45488.0
2018-03-19 13:30:00,332.61,333.11,332.06,332.83,78685.0,274.0552,274.4672,273.602,274.2365,78685.0
2018-03-19 14:00:00,332.88,333.22,332.41,333.16,26269.0,274.2777,274.5578,273.8904,274.5084,26269.0
2018-03-19 14:30:00,333.22,333.27,331.73,333.07,35950.0,274.5578,274.599,273.3301,274.4342,35950.0
2018-03-19 15:00:00,333.09,334.77,332.54,334.19,64091.0,274.4507,275.835,273.9975,275.3571,64091.0
2018-03-19 15:30:00,334.19,335.89,334.02,335.25,181322.0,275.3571,276.7578,275.217,276.2304,181322.0
2018-03-20 09:30:00,335.73,338.02,335.33,337.82,79503.0,276.6259,278.5128,276.2964,278.348,79503.0
2018-03-20 10:00:00,337.75,339.5,337.45,339.19,89288.0,278.2903,279.7323,278.0431,279.4768,89288.0
2018-03-20 10:30:00,339.1,339.29,337.92,338.06,59132.0,279.4027,279.5592,278.4304,278.5458,59132.0
2018-03-20 11:00:00,338.19,338.26,335.8,336.98,59509.0,278.6529,278.7105,276.6836,277.6559,59509.0
2018-03-20 11:30:00,336.88,336.99,335.27,336.01,32894.0,277.5735,277.6641,276.2469,276.8567,32894.0
2018-03-20 12:00:00,336.05,336.85,335.59,336.85,21416.0,276.8896,277.5488,276.5106,277.5488,21416.0
2018-03-20 12:30:00,336.64,337.23,336.13,336.36,25721.0,277.3757,277.8619,276.9555,277.145,25721.0
2018-03-20 13:00:00,336.51,336.62,335.58,335.68,31931.0,277.2686,277.3593,276.5024,276.5847,31931.0
2018-03-20 13:30:00,335.63,335.88,335.32,335.41,22638.0,276.5436,276.7495,276.2881,276.3623,22638.0
2018-03-20 14:00:00,335.39,336.08,335.22,336.03,29762.0,276.3458,276.9143,276.2057,276.8731,29762.0
2018-03-20 14:30:00,336.03,336.67,335.98,336.21,28597.0,276.8731,277.4005,276.8319,277.0214,28597.0
2018-03-20 15:00:00,336.31,336.73,335.89,335.98,40444.0,277.1038,277.4499,276.7578,276.8319,40444.0
2018-03-20 15:30:00,336.02,336.17,335.38,335.6,115566.0,276.8649,276.9885,276.3376,276.5188,115566.0
2018-03-21 09:30:00,336.26,336.53,332.49,332.56,113287.0,277.0626,277.2851,273.9563,274.014,113287.0
2018-03-21 10:00:00,332.68,334.83,332.58,334.8,61132.0,274.1129,275.8844,274.0305,275.8597,61132.0
2018-03-21 10:30:00,334.85,335.25,334.19,334.92,32605.0,275.9009,276.2304,275.3571,275.9585,32605.0
2018-03-21 11:00:00,334.83,335.61,334.69,335.25,32859.0,275.8844,276.5271,275.769,276.2304,32859.0
2018-03-21 11:30:00,335.25,337.41,335.25,336.82,37895.0,276.2304,278.0102,276.2304,277.5241,37895.0
2018-03-21 12:00:00,336.93,337.78,336.8,337.68,27588.0,277.6147,278.3151,277.5076,278.2327,27588.0
2018-03-21 12:30:00,337.75,337.9,337.28,337.83,18665.0,278.2903,278.4139,277.9031,278.3562,18665.0
2018-03-21 13:00:00,337.82,337.86,336.98,337.2,21066.0,278.348,278.381,277.6559,277.8372,21066.0
2018-03-21 13:30:00,337.19,338.0,336.93,337.58,25804.0,277.8289,278.4963,277.6147,278.1503,25804.0
2018-03-21 14:00:00,337.73,338.73,337.06,337.62,61257.0,278.2739,279.0978,277.7218,278.1832,61257.0
2018-03-21 14:30:00,337.63,337.84,335.86,336.59,49486.0,278.1915,278.3645,276.7331,277.3345,49486.0
2018-03-21 15:00:00,336.43,338.23,336.4,337.34,64530.0,277.2027,278.6858,277.178,277.9525,64530.0
2018-03-21 15:30:00,337.3,337.5,335.4,335.5,95409.0,277.9196,278.0843,276.354,276.4364,95409.0
2018-03-22 09:30:00,333.18,335.05,332.52,334.49,57825.0,274.5249,276.0657,273.9811,275.6042,57825.0
2018-03-22 10:00:00,334.37,335.47,333.68,334.81,35734.0,275.5054,276.4117,274.9368,275.8679,35734.0
2018-03-22 10:30:00,334.84,334.84,332.44,332.75,26196.0,275.8926,275.8926,273.9151,274.1706,26196.0
2018-03-22 11:00:00,332.9,334.04,332.15,332.55,42069.0,274.2942,275.2335,273.6762,274.0058,42069.0
2018-03-22 11:30:00,332.57,332.58,331.31,331.5,34898.0,274.0223,274.0305,272.9841,273.1406,34898.0
2018-03-22 12:00:00,331.23,333.39,330.6,333.12,35402.0,272.9182,274.6979,272.3991,274.4754,35402.0
2018-03-22 12:30:00,333.39,333.77,332.64,333.19,24950.0,274.6979,275.011,274.0799,274.5331,24950.0
2018-03-22 13:00:00,333.0,334.87,332.63,334.86,20008.0,274.3766,275.9173,274.0717,275.9091,20008.0
2018-03-22 13:30:00,334.95,335.19,334.29,334.88,31212.0,275.9833,276.181,275.4395,275.9256,31212.0
2018-03-22 14:00:00,334.99,335.04,332.38,332.81,20965.0,276.0162,276.0574,273.8657,274.22,20965.0
2018-03-22 14:30:00,332.37,333.02,331.46,331.85,26572.0,273.8575,274.393,273.1077,273.429,26572.0
2018-03-22 15:00:00,331.5,332.11,329.7,329.79,45918.0,273.1406,273.6432,271.6575,271.7317,45918.0
2018-03-22 15:30:00,329.84,329.9,325.78,326.99,296958.0,271.7729,271.8223,268.4276,269.4246,296958.0
2018-03-23 09:30:00,327.0,333.96,326.76,333.27,139566.0,269.4328,275.1675,269.2351,274.599,139566.0
2018-03-23 10:00:00,333.42,338.18,332.95,337.66,190964.0,274.7226,278.6446,274.3354,278.2162,190964.0
2018-03-23 10:30:00,337.54,338.89,336.85,338.78,158334.0,278.1173,279.2296,277.5488,279.139,158334.0
2018-03-23 11:00:00,338.72,340.37,338.16,338.49,172472.0,279.0896,280.4491,278.6282,278.9001,172472.0
2018-03-23 11:30:00,338.49,339.43,336.22,337.01,119561.0,278.9001,279.6746,277.0297,277.6806,119561.0
2018-03-23 12:00:00,336.99,338.5,336.99,338.27,66151.0,277.6641,278.9083,277.6641,278.7188,66151.0
2018-03-23 12:30:00,338.28,338.28,336.61,336.86,65867.0,278.727,278.727,277.351,277.557,65867.0
2018-03-23 13:00:00,336.73,340.4,336.61,340.35,108258.0,277.4499,280.4738,277.351,280.4326,108258.0
2018-03-23 13:30:00,340.5,344.15,339.8,342.57,345487.0,280.5562,283.5636,279.9794,282.2618,345487.0
2018-03-23 14:00:00,342.53,342.88,339.86,340.3,133773.0,282.2288,282.5172,280.0289,280.3914,133773.0
2018-03-23 14:30:00,340.34,340.5,338.24,339.0,143611.0,280.4244,280.5562,278.6941,279.3203,143611.0
2018-03-23 15:00:00,338.87,340.46,338.08,338.35,286855.0,279.2132,280.5232,278.5622,278.7847,286855.0
2018-03-23 15:30:00,338.41,338.61,335.78,336.31,226058.0,278.8341,278.9989,276.6671,277.1038,226058.0
2018-03-26 09:30:00,342.51,342.7,339.64,341.14,151659.0,282.2124,282.3689,279.8476,281.0835,151659.0
2018-03-26 10:00:00,341.0,341.32,339.27,339.8,72700.0,280.9682,281.2318,279.5427,279.9794,72700.0
2018-03-26 10:30:00,339.85,342.36,339.85,340.78,64442.0,280.0206,282.0888,280.0206,280.7869,64442.0
2018-03-26 11:00:00,340.81,341.57,340.13,340.59,64323.0,280.8116,281.4378,280.2513,280.6304,64323.0
2018-03-26 11:30:00,340.48,342.7,340.24,342.05,55265.0,280.5397,282.3689,280.342,281.8333,55265.0
2018-03-26 12:00:00,342.19,343.98,341.74,343.58,70472.0,281.9487,283.4236,281.5779,283.094,70472.0
2018-03-26 12:30:00,343.53,344.27,342.38,342.72,54124.0,283.0528,283.6625,282.1052,282.3854,54124.0
2018-03-26 13:00:00,342.7,344.06,342.09,342.16,42751.0,282.3689,283.4895,281.8663,281.924,42751.0
2018-03-26 13:30:00,342.17,342.17,341.21,342.02,44630.0,281.9322,281.9322,281.1412,281.8086,44630.0
2018-03-26 14:00:00,342.02,343.35,341.98,343.04,56079.0,281.8086,282.9045,281.7757,282.649,56079.0
2018-03-26 14:30:00,343.07,343.91,342.68,343.21,45026.0,282.6738,283.3659,282.3524,282.7891,45026.0
2018-03-26 15:00:00,343.27,344.1,342.92,344.02,53580.0,282.8386,283.5224,282.5502,283.4565,53580.0
2018-03-26 15:30:00,343.98,344.6,343.71,343.93,158372.0,283.4236,283.9344,283.2011,283.3824,158372.0
2018-03-27 09:30:00,345.3,345.42,341.06,342.71,100168.0,284.5112,284.6101,281.0176,282.3771,100168.0
2018-03-27 10:00:00,343.0,343.02,341.32,342.22,75571.0,282.6161,282.6326,281.2318,281.9734,75571.0
2018-03-27 10:30:00,342.2,343.34,341.74,342.54,49146.0,281.9569,282.8962,281.5779,282.2371,49146.0
2018-03-27 11:00:00,342.44,343.55,341.6,343.41,35979.0,282.1547,283.0693,281.4626,282.9539,35979.0
2018-03-27 11:30:00,343.32,345.56,343.32,345.4,33929.0,282.8798,284.7254,282.8798,284.5936,33929.0
2018-03-27 12:00:00,345.4,345.94,344.28,344.56,31970.0,284.5936,285.0385,283.6707,283.9015,31970.0
2018-03-27 12:30:00,344.32,344.44,343.55,343.98,32215.0,283.7037,283.8026,283.0693,283.4236,32215.0
2018-03-27 13:00:00,344.0,344.93,344.0,344.0,27657.0,283.44,284.2063,283.44,283.44,27657.0
2018-03-27 13:30:00,343.89,344.14,343.0,343.69,30354.0,283.3494,283.5554,282.6161,283.1846,30354.0
2018-03-27 14:00:00,343.71,344.13,342.82,342.84,45393.0,283.2011,283.5472,282.4678,282.4843,45393.0
2018-03-27 14:30:00,342.8,343.77,341.93,341.97,49745.0,282.4513,283.2505,281.7345,281.7674,49745.0
2018-03-27 15:00:00,342.03,342.18,339.08,339.41,78134.0,281.8169,281.9404,279.3862,279.6581,78134.0
2018-03-27 15:30:00,339.47,339.49,336.6,338.85,198878.0,279.7075,279.724,277.3428,279.1967,198878.0
2018-03-28 09:30:00,340.0,340.66,334.47,336.56,124224.0,280.1442,280.688,275.5878,277.3098,124224.0
2018-03-28 10:00:00,336.45,337.04,335.0,336.27,60340.0,277.2192,277.7053,276.0245,277.0709,60340.0
2018-03-28 10:30:00,336.11,336.55,333.22,334.3,68809.0,276.939,277.3016,274.5578,275.4477,68809.0
2018-03-28 11:00:00,334.57,336.42,334.46,336.08,60490.0,275.6702,277.1945,275.5795,276.9143,60490.0
2018-03-28 11:30:00,335.68,336.64,335.13,335.81,45988.0,276.5847,277.3757,276.1316,276.6919,45988.0
2018-03-28 12:00:00,335.92,338.8,335.92,336.43,64399.0,276.7825,279.1555,276.7825,277.2027,64399.0
2018-03-28 12:30:00,336.73,337.09,334.71,334.72,69785.0,277.4499,277.7465,275.7855,275.7938,69785.0
2018-03-28 13:00:00,334.84,336.22,334.37,335.65,55550.0,275.8926,277.0297,275.5054,276.56,55550.0
2018-03-28 13:30:00,335.81,335.81,334.45,334.5,32479.0,276.6919,276.6919,275.5713,275.6125,32479.0
2018-03-28 14:00:00,334.55,335.36,333.24,334.56,69402.0,275.6537,276.3211,274.5743,275.6619,69402.0
2018-03-28 14:30:00,334.39,335.84,334.27,335.64,35560.0,275.5218,276.7166,275.423,276.5518,35560.0
2018-03-28 15:00:00,335.32,335.47,333.3,334.32,59199.0,276.2881,276.4117,274.6237,275.4642,59199.0
2018-03-28 15:30:00,334.25,336.49,334.09,335.31,165320.0,275.4065,277.2522,275.2747,276.2799,165320.0
2018-03-29 09:30:00,336.04,338.97,335.5,336.36,62115.0,276.8814,279.2956,276.4364,277.145,62115.0
2018-03-29 10:00:00,336.4,336.6,335.47,335.69,41378.0,277.178,277.3428,276.4117,276.593,41378.0
2018-03-29 10:30:00,335.59,338.29,335.39,338.29,55306.0,276.5106,278.7353,276.3458,278.7353,55306.0
2018-03-29 11:00:00,338.37,339.82,338.18,339.42,57563.0,278.8012,279.9959,278.6446,279.6663,57563.0
2018-03-29 11:30:00,339.49,340.15,338.95,340.0,32375.0,279.724,280.2678,279.2791,280.1442,32375.0
2018-03-29 12:00:00,340.07,340.08,338.69,339.61,23422.0,280.2019,280.2101,279.0648,279.8229,23422.0
2018-03-29 12:30:00,339.5,339.88,338.64,338.7,15152.0,279.7323,280.0454,279.0237,279.0731,15152.0
2018-03-29 13:00:00,338.62,339.17,338.29,339.11,17418.0,279.0072,279.4603,278.7353,279.4109,17418.0
2018-03-29 13:30:00,339.27,341.0,339.24,340.87,20820.0,279.5427,280.9682,279.518,280.8611,20820.0
2018-03-29 14:00:00,340.78,340.78,339.7,340.11,36694.0,280.7869,280.7869,279.897,280.2349,36694.0
2018-03-29 14:30:00,340.2,340.37,339.52,339.52,26170.0,280.309,280.4491,279.7487,279.7487,26170.0
2018-03-29 15:00:00,339.53,340.14,338.68,339.19,38961.0,279.757,280.2596,279.0566,279.4768,38961.0
2018-03-29 15:30:00,339.15,339.2,337.93,337.93,126074.0,279.4439,279.4851,278.4386,278.4386,126074.0
2018-04-02 09:30:00,337.06,337.9,335.68,337.12,53992.0,277.7218,278.4139,276.5847,277.7712,53992.0
2018-04-02 10:00:00,337.34,337.53,335.75,335.96,27961.0,277.9525,278.1091,276.6424,276.8155,27961.0
2018-04-02 10:30:00,336.03,336.03,335.09,335.19,27060.0,276.8731,276.8731,276.0986,276.181,27060.0
2018-04-02 11:00:00,335.36,335.41,333.43,334.53,41009.0,276.3211,276.3623,274.7309,275.6372,41009.0
2018-04-02 11:30:00,334.37,334.5,331.78,332.98,42240.0,275.5054,275.6125,273.3713,274.3601,42240.0
2018-04-02 12:00:00,332.84,333.01,331.19,331.92,29854.0,274.2447,274.3848,272.8852,273.4867,29854.0
2018-04-02 12:30:00,331.92,332.56,331.45,331.55,25390.0,273.4867,274.014,273.0994,273.1818,25390.0
2018-04-02 13:00:00,331.56,331.87,329.05,329.42,48940.0,273.1901,273.4455,271.1219,271.4268,48940.0
2018-04-02 13:30:00,329.28,330.62,328.75,329.4,68019.0,271.3114,272.4155,270.8748,271.4103,68019.0
2018-04-02 14:00:00,329.21,330.7,328.85,329.9,46691.0,271.2538,272.4815,270.9571,271.8223,46691.0
2018-04-02 14:30:00,329.53,330.32,328.79,330.29,50491.0,271.5174,272.1684,270.9077,272.1436,50491.0
2018-04-02 15:00:00,330.44,331.91,329.87,331.03,54868.0,272.2672,273.4784,271.7976,272.7534,54868.0
2018-04-02 15:30:00,331.24,333.28,330.16,332.66,244977.0,272.9264,274.6073,272.0365,274.0964,244977.0
2018-04-03 09:30:00,334.97,336.0,333.96,335.35,51981.0,275.9997,276.8484,275.1675,276.3128,51981.0
2018-04-03 10:00:00,335.1,336.68,333.2,336.68,73051.0,276.1069,277.4087,274.5413,277.4087,73051.0
2018-04-03 10:30:00,336.71,337.03,335.05,335.97,56573.0,277.4334,277.6971,276.0657,276.8237,56573.0
2018-04-03 11:00:00,335.97,336.74,335.71,336.59,21033.0,276.8237,277.4581,276.6095,277.3345,21033.0
2018-04-03 11:30:00,336.46,336.66,334.45,334.46,18711.0,277.2274,277.3922,275.5713,275.5795,18711.0
2018-04-03 12:00:00,334.61,334.94,333.65,333.83,33558.0,275.7031,275.975,274.9121,275.0604,33558.0
2018-04-03 12:30:00,333.9,334.39,333.57,333.92,22340.0,275.1181,275.5218,274.8462,275.1346,22340.0
2018-04-03 13:00:00,333.79,334.11,333.34,333.88,27015.0,275.0275,275.2911,274.6567,275.1016,27015.0
2018-04-03 13:30:00,333.99,334.05,332.78,333.52,37627.0,275.1923,275.2417,274.1953,274.805,37627.0
2018-04-03 14:00:00,333.57,333.82,331.94,332.12,42788.0,274.8462,275.0522,273.5032,273.6515,42788.0
2018-04-03 14:30:00,332.1,332.99,330.68,332.61,82581.0,273.635,274.3683,272.465,274.0552,82581.0
2018-04-03 15:00:00,332.51,333.8,332.32,333.34,119795.0,273.9728,275.0357,273.8163,274.6567,119795.0
2018-04-03 15:30:00,333.22,335.28,331.59,334.64,200657.0,274.5578,276.2552,273.2148,275.7278,200657.0
2018-04-04 09:30:00,328.88,333.05,327.5,332.73,112204.0,270.9819,274.4178,269.8448,274.1541,112204.0
2018-04-04 10:00:00,332.68,334.6,332.21,333.92,62498.0,274.1129,275.6949,273.7256,275.1346,62498.0
2018-04-04 10:30:00,334.15,335.49,333.27,335.48,60435.0,275.3241,276.4282,274.599,276.42,60435.0
2018-04-04 11:00:00,335.36,336.76,334.59,335.63,55927.0,276.3211,277.4746,275.6866,276.5436,55927.0
2018-04-04 11:30:00,335.42,336.23,334.76,335.66,33037.0,276.3705,277.0379,275.8267,276.5683,33037.0
2018-04-04 12:00:00,335.71,336.29,335.15,335.53,33995.0,276.6095,277.0874,276.1481,276.4612,33995.0
2018-04-04 12:30:00,335.68,336.19,335.15,335.82,30132.0,276.5847,277.005,276.1481,276.7001,30132.0
2018-04-04 13:00:00,335.79,336.19,334.95,336.06,40438.0,276.6754,277.005,275.9833,276.8979,40438.0
2018-04-04 13:30:00,336.05,337.2,335.98,336.71,48522.0,276.8896,277.8372,276.8319,277.4334,48522.0
2018-04-04 14:00:00,336.86,338.53,336.62,338.5,41832.0,277.557,278.933,277.3593,278.9083,41832.0
2018-04-04 14:30:00,338.64,339.11,337.76,338.93,44303.0,279.0237,279.4109,278.2986,279.2626,44303.0
2018-04-04 15:00:00,338.82,339.79,338.01,339.79,37876.0,279.172,279.9712,278.5046,279.9712,37876.0
2018-04-04 15:30:00,339.75,341.97,339.67,341.75,229912.0,279.9382,281.7674,279.8723,281.5861,229912.0
2018-04-05 09:30:00,344.23,344.27,340.01,340.9,133898.0,283.6296,283.6625,280.1525,280.8858,133898.0
2018-04-05 10:00:00,341.02,343.56,341.0,342.04,91527.0,280.9847,283.0775,280.9682,281.8251,91527.0
2018-04-05 10:30:00,341.77,343.14,341.27,342.89,67670.0,281.6026,282.7314,281.1906,282.5255,67670.0
2018-04-05 11:00:00,342.86,344.63,342.83,344.57,54349.0,282.5007,283.9591,282.476,283.9097,54349.0
2018-04-05 11:30:00,344.51,344.96,343.85,344.83,70538.0,283.8603,284.231,283.3164,284.1239,70538.0
2018-04-05 12:00:00,344.78,345.43,344.45,345.18,74484.0,284.0827,284.6183,283.8108,284.4123,74484.0
2018-04-05 12:30:00,345.26,345.31,343.9,344.04,68482.0,284.4782,284.5194,283.3576,283.473,68482.0
2018-04-05 13:00:00,344.2,344.47,342.79,343.27,55831.0,283.6048,283.8273,282.4431,282.8386,55831.0
2018-04-05 13:30:00,343.21,343.87,342.35,343.15,74064.0,282.7891,283.3329,282.0805,282.7397,74064.0
2018-04-05 14:00:00,343.0,343.52,342.71,342.93,75246.0,282.6161,283.0445,282.3771,282.5584,75246.0
2018-04-05 14:30:00,343.0,344.63,342.98,344.63,58631.0,282.6161,283.9591,282.5996,283.9591,58631.0
2018-04-05 15:00:00,344.58,345.54,344.2,344.84,49893.0,283.9179,284.7089,283.6048,284.1322,49893.0
2018-04-05 15:30:00,344.83,346.93,344.12,346.61,186118.0,284.1239,285.8542,283.5389,285.5906,186118.0
2018-04-06 09:30:00,343.59,344.69,343.0,343.07,67131.0,283.1022,284.0086,282.6161,282.6738,67131.0
2018-04-06 10:00:00,343.14,343.46,341.72,341.72,57417.0,282.7314,282.9951,281.5614,281.5614,57417.0
2018-04-06 10:30:00,341.82,342.06,339.61,339.88,69305.0,281.6438,281.8416,279.8229,280.0454,69305.0
2018-04-06 11:00:00,339.9,341.17,339.11,339.36,106958.0,280.0618,281.1083,279.4109,279.6169,106958.0
2018-04-06 11:30:00,339.5,340.5,339.19,339.59,27788.0,279.7323,280.5562,279.4768,279.8064,27788.0
2018-04-06 12:00:00,339.56,339.59,337.69,337.7,45121.0,279.7817,279.8064,278.2409,278.2491,45121.0
2018-04-06 12:30:00,337.69,339.76,337.69,339.67,38742.0,278.2409,279.9465,278.2409,279.8723,38742.0
2018-04-06 13:00:00,339.58,339.63,338.25,338.61,48775.0,279.7982,279.8394,278.7023,278.9989,48775.0
2018-04-06 13:30:00,338.81,339.19,336.79,336.99,65864.0,279.1637,279.4768,277.4993,277.6641,65864.0
2018-04-06 14:00:00,336.85,336.91,334.6,334.65,86623.0,277.5488,277.5982,275.6949,275.7361,86623.0
2018-04-06 14:30:00,334.55,335.13,332.83,333.52,95942.0,275.6537,276.1316,274.2365,274.805,95942.0
2018-04-06 15:00:00,333.6,335.1,333.29,333.98,83397.0,274.8709,276.1069,274.6155,275.184,83397.0
2018-04-06 15:30:00,333.96,335.42,333.6,334.78,155050.0,275.1675,276.3705,274.8709,275.8432,155050.0
2018-04-09 09:30:00,337.48,338.99,336.76,338.56,83357.0,278.0679,279.312,277.4746,278.9577,83357.0
2018-04-09 10:00:00,338.55,339.99,337.99,339.9,66200.0,278.9495,280.136,278.4881,280.0618,66200.0
2018-04-09 10:30:00,339.97,340.77,339.26,340.49,39651.0,280.1195,280.7787,279.5345,280.548,39651.0
2018-04-09 11:00:00,340.52,340.54,339.31,339.79,55414.0,280.5727,280.5892,279.5757,279.9712,55414.0
2018-04-09 11:30:00,339.79,340.84,339.16,340.65,33929.0,279.9712,280.8363,279.4521,280.6798,33929.0
2018-04-09 12:00:00,340.75,340.75,339.13,339.34,26624.0,280.7622,280.7622,279.4274,279.6004,26624.0
2018-04-09 12:30:00,339.34,339.51,338.3,338.66,37762.0,279.6004,279.7405,278.7435,279.0401,37762.0
2018-04-09 13:00:00,338.57,340.0,338.57,339.91,26427.0,278.966,280.1442,278.966,280.0701,26427.0
2018-04-09 13:30:00,339.9,340.83,339.76,340.56,25805.0,280.0618,280.8281,279.9465,280.6056,25805.0
2018-04-09 14:00:00,340.62,340.65,339.26,339.82,24432.0,280.6551,280.6798,279.5345,279.9959,24432.0
2018-04-09 14:30:00,339.81,339.86,338.49,339.72,27504.0,279.9877,280.0289,278.9001,279.9135,27504.0
2018-04-09 15:00:00,339.88,340.41,338.24,338.62,26306.0,280.0454,280.482,278.6941,279.0072,26306.0
2018-04-09 15:30:00,338.41,338.76,335.46,335.91,88422.0,278.8341,279.1225,276.4035,276.7743,88422.0
2018-04-10 09:30:00,340.63,340.63,337.1,337.1,82586.0,280.6633,280.6633,277.7548,277.7548,82586.0
2018-04-10 10:00:00,337.31,340.93,337.31,340.45,58077.0,277.9278,280.9105,277.9278,280.515,58077.0
2018-04-10 10:30:00,340.49,341.05,339.65,339.99,40343.0,280.548,281.0094,279.8558,280.136,40343.0
2018-04-10 11:00:00,339.78,340.27,338.56,338.98,35046.0,279.963,280.3667,278.9577,279.3038,35046.0
2018-04-10 11:30:00,339.24,340.38,339.03,339.73,61458.0,279.518,280.4573,279.345,279.9218,61458.0
2018-04-10 12:00:00,339.86,340.05,337.34,337.89,30986.0,280.0289,280.1854,277.9525,278.4057,30986.0
2018-04-10 12:30:00,337.65,338.93,337.48,337.48,25392.0,278.2079,279.2626,278.0679,278.0679,25392.0
2018-04-10 13:00:00,337.58,338.64,337.34,338.44,19398.0,278.1503,279.0237,277.9525,278.8589,19398.0
2018-04-10 13:30:00,338.31,338.94,337.56,338.35,46258.0,278.7517,279.2708,278.1338,278.7847,46258.0
2018-04-10 14:00:00,338.38,339.34,338.32,338.71,31819.0,278.8094,279.6004,278.76,279.0813,31819.0
2018-04-10 14:30:00,338.78,339.23,337.76,339.23,30312.0,279.139,279.5098,278.2986,279.5098,30312.0
2018-04-10 15:00:00,339.27,340.06,338.81,339.57,34044.0,279.5427,280.1937,279.1637,279.7899,34044.0
2018-04-10 15:30:00,339.67,340.01,338.96,339.32,92601.0,279.8723,280.1525,279.2873,279.5839,92601.0
2018-04-11 09:30:00,338.51,342.95,337.98,342.33,93751.0,278.9165,282.5749,278.4798,282.064,93751.0
2018-04-11 10:00:00,342.33,344.24,341.61,343.73,118894.0,282.064,283.6378,281.4708,283.2176,118894.0
2018-04-11 10:30:00,343.6,344.38,341.3,341.44,66084.0,283.1105,283.7531,281.2154,281.3307,66084.0
2018-04-11 11:00:00,341.13,343.12,340.72,341.73,87359.0,281.0753,282.715,280.7375,281.5697,87359.0
2018-04-11 11:30:00,341.53,344.25,341.44,344.11,50056.0,281.4049,283.646,281.3307,283.5307,50056.0
2018-04-11 12:00:00,344.09,345.02,344.04,344.22,57018.0,283.5142,284.2805,283.473,283.6213,57018.0
2018-04-11 12:30:00,344.23,344.34,343.2,343.29,22198.0,283.6296,283.7202,282.7809,282.855,22198.0
2018-04-11 13:00:00,343.25,343.39,342.4,342.53,17352.0,282.8221,282.9374,282.1217,282.2288,17352.0
2018-04-11 13:30:00,342.51,342.84,341.92,342.6,33681.0,282.2124,282.4843,281.7262,282.2865,33681.0
2018-04-11 14:00:00,342.68,342.88,341.59,341.78,25680.0,282.3524,282.5172,281.4543,281.6109,25680.0
2018-04-11 14:30:00,341.85,342.5,341.52,342.06,24234.0,281.6685,282.2041,281.3966,281.8416,24234.0
2018-04-11 15:00:00,342.38,346.25,338.04,339.89,351103.0,282.1052,285.2939,278.5293,280.0536,351103.0
2018-04-11 15:30:00,339.78,339.86,338.88,339.47,138876.0,279.963,280.0289,279.2214,279.7075,138876.0
2018-04-12 09:30:00,340.62,342.71,340.52,342.39,61624.0,280.6551,282.3771,280.5727,282.1135,61624.0
2018-04-12 10:00:00,342.48,343.06,340.72,341.62,70466.0,282.1876,282.6655,280.7375,281.479,70466.0
2018-04-12 10:30:00,341.6,342.94,341.21,341.44,55884.0,281.4626,282.5667,281.1412,281.3307,55884.0
2018-04-12 11:00:00,341.48,342.44,341.16,342.14,36429.0,281.3637,282.1547,281.1,281.9075,36429.0
2018-04-12 11:30:00,342.07,342.5,341.45,342.5,29120.0,281.8498,282.2041,281.339,282.2041,29120.0
2018-04-12 12:00:00,342.45,342.57,341.84,342.42,19647.0,282.1629,282.2618,281.6603,282.1382,19647.0
2018-04-12 12:30:00,342.41,343.07,342.39,342.97,23922.0,282.13,282.6738,282.1135,282.5914,23922.0
2018-04-12 13:00:00,342.98,342.98,341.16,341.2,48125.0,282.5996,282.5996,281.1,281.133,48125.0
2018-04-12 13:30:00,341.22,342.34,340.94,341.79,26402.0,281.1495,282.0723,280.9187,281.6191,26402.0
2018-04-12 14:00:00,341.9,343.28,341.9,342.61,26862.0,281.7097,282.8468,281.7097,282.2947,26862.0
2018-04-12 14:30:00,342.6,343.5,342.16,343.5,61256.0,282.2865,283.0281,281.924,283.0281,61256.0
2018-04-12 15:00:00,343.55,344.5,343.1,344.09,60174.0,283.0693,283.852,282.6985,283.5142,60174.0
2018-04-12 15:30:00,344.05,344.08,342.5,342.71,127065.0,283.4812,283.506,282.2041,282.3771,127065.0
2018-04-13 09:30:00,344.08,345.0,341.6,342.81,81728.0,283.506,284.264,281.4626,282.4595,81728.0
2018-04-13 10:00:00,342.73,345.06,342.5,343.11,48830.0,282.3936,284.3134,282.2041,282.7067,48830.0
2018-04-13 10:30:00,343.12,343.82,342.5,342.73,26602.0,282.715,283.2917,282.2041,282.3936,26602.0
2018-04-13 11:00:00,342.29,342.75,341.76,342.73,26114.0,282.0311,282.4101,281.5944,282.3936,26114.0
2018-04-13 11:30:00,342.72,343.3,342.48,343.0,21193.0,282.3854,282.8633,282.1876,282.6161,21193.0
2018-04-13 12:00:00,342.98,343.59,342.5,343.47,18721.0,282.5996,283.1022,282.2041,283.0033,18721.0
2018-04-13 12:30:00,343.46,343.46,341.79,341.93,18890.0,282.9951,282.9951,281.6191,281.7345,18890.0
2018-04-13 13:00:00,342.06,342.77,341.77,342.54,16525.0,281.8416,282.4266,281.6026,282.2371,16525.0
2018-04-13 13:30:00,342.51,342.83,342.31,342.55,10387.0,282.2124,282.476,282.0476,282.2453,10387.0
2018-04-13 14:00:00,342.54,342.65,342.33,342.5,15536.0,282.2371,282.3277,282.064,282.2041,15536.0
2018-04-13 14:30:00,342.68,342.95,341.84,342.1,34791.0,282.3524,282.5749,281.6603,281.8745,34791.0
2018-04-13 15:00:00,342.09,342.19,340.69,341.89,50382.0,281.8663,281.9487,280.7128,281.7015,50382.0
2018-04-13 15:30:00,341.86,342.97,341.59,342.64,81512.0,281.6768,282.5914,281.4543,282.3195,81512.0
2018-04-16 09:30:00,344.87,346.65,344.55,346.3,121543.0,284.1569,285.6235,283.8932,285.3351,121543.0
2018-04-16 10:00:00,346.29,347.65,345.2,347.09,59405.0,285.3269,286.4475,284.4288,285.9861,59405.0
2018-04-16 10:30:00,347.13,347.25,345.77,346.36,69366.0,286.019,286.1179,284.8984,285.3846,69366.0
2018-04-16 11:00:00,346.38,347.0,345.57,346.6,40978.0,285.4011,285.9119,284.7336,285.5823,40978.0
2018-04-16 11:30:00,346.57,346.63,345.51,346.43,19364.0,285.5576,285.607,284.6842,285.4423,19364.0
2018-04-16 12:00:00,346.5,347.0,346.12,346.6,23874.0,285.4999,285.9119,285.1868,285.5823,23874.0
2018-04-16 12:30:00,346.7,347.72,346.14,347.28,33806.0,285.6647,286.5052,285.2033,286.1426,33806.0
2018-04-16 13:00:00,347.31,347.74,346.76,347.02,29296.0,286.1673,286.5216,285.7142,285.9284,29296.0
2018-04-16 13:30:00,347.02,347.02,346.35,346.96,24822.0,285.9284,285.9284,285.3763,285.8789,24822.0
2018-04-16 14:00:00,346.99,347.04,346.14,346.27,27935.0,285.9037,285.9449,285.2033,285.3104,27935.0
2018-04-16 14:30:00,346.34,346.78,346.3,346.65,58501.0,285.3681,285.7306,285.3351,285.6235,58501.0
2018-04-16 15:00:00,346.66,346.8,345.8,346.19,43205.0,285.6318,285.7471,284.9232,285.2445,43205.0
2018-04-16 15:30:00,346.22,346.44,345.6,345.84,147138.0,285.2692,285.4505,284.7584,284.9561,147138.0
2018-04-17 09:30:00,347.79,349.0,346.53,349.0,92910.0,286.5628,287.5598,285.5246,287.5598,92910.0
2018-04-17 10:00:00,349.2,349.64,348.63,348.72,63578.0,287.7246,288.0871,287.2549,287.3291,63578.0
2018-04-17 10:30:00,348.79,349.29,348.44,349.02,45088.0,287.3868,287.7988,287.0984,287.5763,45088.0
2018-04-17 11:00:00,349.19,349.63,348.31,348.45,35497.0,287.7164,288.0789,286.9913,287.1066,35497.0
2018-04-17 11:30:00,348.56,348.78,347.72,347.72,27845.0,287.1973,287.3785,286.5052,286.5052,27845.0
2018-04-17 12:00:00,347.82,347.9,347.29,347.45,26554.0,286.5875,286.6535,286.1509,286.2827,26554.0
2018-04-17 12:30:00,347.47,347.47,346.23,346.68,33137.0,286.2992,286.2992,285.2775,285.6482,33137.0
2018-04-17 13:00:00,346.68,348.15,346.13,348.0,72944.0,285.6482,286.8595,285.1951,286.7359,72944.0
2018-04-17 13:30:00,348.09,348.96,347.64,348.06,58732.0,286.81,287.5269,286.4392,286.7853,58732.0
2018-04-17 14:00:00,348.05,348.27,347.51,347.64,36158.0,286.7771,286.9583,286.3321,286.4392,36158.0
2018-04-17 14:30:00,347.63,348.7,347.55,348.7,30104.0,286.431,287.3126,286.3651,287.3126,30104.0
2018-04-17 15:00:00,348.61,350.12,348.6,349.93,44133.0,287.2385,288.4826,287.2302,288.3261,44133.0
2018-04-17 15:30:00,349.82,350.12,349.17,349.25,66989.0,288.2355,288.4826,287.6999,287.7658,66989.0
2018-04-18 09:30:00,351.3,351.97,349.42,351.79,83709.0,289.4549,290.007,287.9059,289.8586,83709.0
2018-04-18 10:00:00,351.65,351.71,349.58,350.52,42321.0,289.7433,289.7927,288.0377,288.8122,42321.0
2018-04-18 10:30:00,350.35,350.5,349.34,349.37,32808.0,288.6721,288.7957,287.84,287.8647,32808.0
2018-04-18 11:00:00,349.4,350.92,349.39,350.58,58546.0,287.8894,289.1418,287.8812,288.8617,58546.0
2018-04-18 11:30:00,350.64,350.92,350.09,350.17,43639.0,288.9111,289.1418,288.4579,288.5238,43639.0
2018-04-18 12:00:00,350.1,351.03,350.09,350.71,20874.0,288.4662,289.2324,288.4579,288.9688,20874.0
2018-04-18 12:30:00,350.59,350.96,350.34,350.85,16617.0,288.8699,289.1748,288.6639,289.0841,16617.0
2018-04-18 13:00:00,350.88,351.36,350.57,351.33,26836.0,289.1088,289.5043,288.8534,289.4796,26836.0
2018-04-18 13:30:00,351.32,351.7,350.75,350.75,27946.0,289.4714,289.7845,289.0017,289.0017,27946.0
2018-04-18 14:00:00,350.82,351.83,350.66,351.56,22079.0,289.0594,289.8916,288.9276,289.6691,22079.0
2018-04-18 14:30:00,351.64,351.82,351.14,351.38,27729.0,289.735,289.8834,289.3231,289.5208,27729.0
2018-04-18 15:00:00,351.5,352.25,351.06,352.2,61888.0,289.6197,290.2377,289.2572,290.1965,61888.0
2018-04-18 15:30:00,352.13,352.15,351.2,351.2,95792.0,290.1388,290.1553,289.3725,289.3725,95792.0
2018-04-19 09:30:00,351.6,352.01,350.18,351.68,56434.0,289.7021,290.0399,288.5321,289.768,56434.0
2018-04-19 10:00:00,351.99,353.69,351.87,353.44,40102.0,290.0234,291.4242,289.9246,291.2182,40102.0
2018-04-19 10:30:00,353.53,354.21,352.3,353.17,52980.0,291.2923,291.8526,290.2789,290.9957,52980.0
2018-04-19 11:00:00,353.25,353.46,352.41,352.73,23265.0,291.0616,291.2346,290.3695,290.6332,23265.0
2018-04-19 11:30:00,352.73,352.73,351.0,351.0,32108.0,290.6332,290.6332,289.2077,289.2077,32108.0
2018-04-19 12:00:00,350.82,351.46,350.59,351.39,16781.0,289.0594,289.5867,288.8699,289.5291,16781.0
2018-04-19 12:30:00,351.39,352.41,351.23,351.58,25154.0,289.5291,290.3695,289.3972,289.6856,25154.0
2018-04-19 13:00:00,351.58,351.79,351.25,351.28,12953.0,289.6856,289.8586,289.4137,289.4384,12953.0
2018-04-19 13:30:00,351.39,352.45,350.98,352.38,20803.0,289.5291,290.4025,289.1912,290.3448,20803.0
2018-04-19 14:00:00,352.29,352.85,352.07,352.85,39506.0,290.2706,290.732,290.0893,290.732,39506.0
2018-04-19 14:30:00,352.81,353.19,352.56,353.19,30196.0,290.6991,291.0122,290.4931,291.0122,30196.0
2018-04-19 15:00:00,353.18,353.52,352.31,352.31,26884.0,291.0039,291.2841,290.2871,290.2871,26884.0
2018-04-19 15:30:00,352.37,354.06,352.35,353.35,102869.0,290.3365,291.729,290.3201,291.144,102869.0
2018-04-20 09:30:00,354.53,355.0,351.34,353.74,144251.0,292.1163,292.5035,289.4879,291.4654,144251.0
2018-04-20 10:00:00,353.65,354.12,352.76,353.84,45359.0,291.3912,291.7785,290.6579,291.5477,45359.0
2018-04-20 10:30:00,353.82,354.13,352.5,352.69,34465.0,291.5313,291.7867,290.4436,290.6002,34465.0
2018-04-20 11:00:00,352.52,353.54,351.13,353.2,31008.0,290.4601,291.3006,289.3148,291.0204,31008.0
2018-04-20 11:30:00,353.11,353.7,351.87,351.98,30128.0,290.9463,291.4324,289.9246,290.0152,30128.0
2018-04-20 12:00:00,351.92,352.57,351.86,352.06,25482.0,289.9658,290.5013,289.9163,290.0811,25482.0
2018-04-20 12:30:00,352.23,352.83,351.9,352.55,23229.0,290.2212,290.7156,289.9493,290.4848,23229.0
2018-04-20 13:00:00,352.45,353.78,352.34,353.38,40453.0,290.4025,291.4983,290.3118,291.1687,40453.0
2018-04-20 13:30:00,353.27,353.91,353.11,353.36,16859.0,291.0781,291.6054,290.9463,291.1522,16859.0
2018-04-20 14:00:00,353.39,353.8,353.13,353.58,28261.0,291.177,291.5148,290.9627,291.3335,28261.0
2018-04-20 14:30:00,353.61,353.89,353.2,353.53,35130.0,291.3582,291.5889,291.0204,291.2923,35130.0
2018-04-20 15:00:00,353.56,353.66,351.43,351.68,66747.0,291.317,291.3994,289.562,289.768,66747.0
2018-04-20 15:30:00,351.61,352.25,351.43,352.08,227124.0,289.7103,290.2377,289.562,290.0976,227124.0
2018-04-23 09:30:00,352.79,357.0,352.45,355.53,207286.0,290.6826,294.1514,290.4025,292.9402,207286.0
2018-04-23 10:00:00,355.71,355.95,353.79,354.09,209756.0,293.0885,293.2863,291.5065,291.7537,209756.0
2018-04-23 10:30:00,354.15,354.92,353.74,354.53,53851.0,291.8032,292.4376,291.4654,292.1163,53851.0
2018-04-23 11:00:00,354.53,356.2,354.1,355.76,67019.0,292.1163,293.4923,291.762,293.1297,67019.0
2018-04-23 11:30:00,355.83,355.86,355.11,355.49,44377.0,293.1874,293.2121,292.5942,292.9073,44377.0
2018-04-23 12:00:00,355.42,356.46,355.26,356.11,53012.0,292.8496,293.7065,292.7178,293.4181,53012.0
2018-04-23 12:30:00,356.08,357.2,356.01,356.86,95353.0,293.3934,294.3162,293.3357,294.0361,95353.0
2018-04-23 13:00:00,356.77,357.85,356.7,357.75,66908.0,293.9619,294.8518,293.9043,294.7694,66908.0
2018-04-23 13:30:00,357.82,358.36,357.0,358.31,62181.0,294.8271,295.272,294.1514,295.2308,62181.0
2018-04-23 14:00:00,358.29,358.44,355.72,356.01,80866.0,295.2143,295.3379,293.0968,293.3357,80866.0
2018-04-23 14:30:00,355.91,356.64,355.7,356.08,81265.0,293.2533,293.8548,293.0803,293.3934,81265.0
2018-04-23 15:00:00,356.01,357.06,355.99,357.02,85055.0,293.3357,294.2009,293.3192,294.1679,85055.0
2018-04-23 15:30:00,357.03,358.62,357.02,358.45,210434.0,294.1762,295.4862,294.1679,295.3462,210434.0
2018-04-24 09:30:00,360.02,361.99,352.2,352.42,297897.0,296.6398,298.263,290.1965,290.3777,297897.0
2018-04-24 10:00:00,352.43,352.78,345.68,346.21,242559.0,290.386,290.6744,284.8243,285.261,242559.0
2018-04-24 10:30:00,346.11,348.96,345.31,347.96,171543.0,285.1786,287.5269,284.5194,286.7029,171543.0
2018-04-24 11:00:00,347.88,349.63,345.95,346.2,162525.0,286.637,288.0789,285.0468,285.2527,162525.0
2018-04-24 11:30:00,346.31,346.42,338.0,339.02,233217.0,285.3434,285.434,278.4963,279.3368,233217.0
2018-04-24 12:00:00,338.94,340.23,332.23,336.56,326346.0,279.2708,280.3337,273.7421,277.3098,326346.0
2018-04-24 12:30:00,336.9,338.39,335.88,336.57,224006.0,277.59,278.8177,276.7495,277.3181,224006.0
2018-04-24 13:00:00,336.19,336.53,332.01,332.28,212170.0,277.005,277.2851,273.5608,273.7833,212170.0
2018-04-24 13:30:00,332.41,333.26,330.64,331.8,157540.0,273.8904,274.5908,272.432,273.3878,157540.0
2018-04-24 14:00:00,331.66,337.0,331.14,335.94,163953.0,273.2725,277.6724,272.844,276.799,163953.0
2018-04-24 14:30:00,335.89,338.17,335.63,337.09,123897.0,276.7578,278.6364,276.5436,277.7465,123897.0
2018-04-24 15:00:00,337.18,340.62,337.18,338.86,174647.0,277.8207,280.6551,277.8207,279.2049,174647.0
2018-04-24 15:30:00,338.91,339.06,335.71,336.49,347837.0,279.2461,279.3697,276.6095,277.2522,347837.0
2018-04-25 09:30:00,336.68,337.15,320.56,324.24,482070.0,277.4087,277.796,264.1266,267.1587,482070.0
2018-04-25 10:00:00,324.22,327.7,322.0,325.57,365672.0,267.1422,270.0096,265.3131,268.2546,365672.0
2018-04-25 10:30:00,325.59,332.76,325.59,331.04,270179.0,268.2711,274.1788,268.2711,272.7616,270179.0
2018-04-25 11:00:00,330.85,332.03,329.33,330.7,137428.0,272.6051,273.5773,271.3526,272.4815,137428.0
2018-04-25 11:30:00,330.56,331.6,327.77,328.05,107961.0,272.3661,273.223,270.0673,270.298,107961.0
2018-04-25 12:00:00,328.0,328.65,326.77,328.04,80928.0,270.2568,270.7924,269.2433,270.2897,80928.0
2018-04-25 12:30:00,328.04,328.83,327.7,328.46,64738.0,270.2897,270.9407,270.0096,270.6358,64738.0
2018-04-25 13:00:00,328.69,329.99,327.9,328.5,88135.0,270.8253,271.8965,270.1744,270.6688,88135.0
2018-04-25 13:30:00,328.55,329.61,328.01,329.29,78149.0,270.71,271.5834,270.265,271.3197,78149.0
2018-04-25 14:00:00,329.56,330.03,327.51,327.76,79407.0,271.5422,271.9294,269.853,270.059,79407.0
2018-04-25 14:30:00,327.68,330.36,327.66,330.31,68663.0,269.9931,272.2013,269.9766,272.1601,68663.0
2018-04-25 15:00:00,330.38,330.93,329.5,329.83,126351.0,272.2178,272.671,271.4927,271.7646,126351.0
2018-04-25 15:30:00,329.74,329.94,327.86,329.29,230630.0,271.6905,271.8553,270.1414,271.3197,230630.0
2018-04-26 09:30:00,330.0,331.04,324.13,327.08,169154.0,271.9047,272.7616,267.0681,269.4987,169154.0
2018-04-26 10:00:00,327.04,328.77,325.01,326.78,258560.0,269.4658,270.8912,267.7932,269.2516,258560.0
2018-04-26 10:30:00,326.78,328.28,326.78,328.0,95522.0,269.2516,270.4875,269.2516,270.2568,95522.0
2018-04-26 11:00:00,328.0,329.14,327.07,328.68,122717.0,270.2568,271.1961,269.4905,270.8171,122717.0
2018-04-26 11:30:00,328.66,330.07,327.88,330.07,64013.0,270.8006,271.9624,270.1579,271.9624,64013.0
2018-04-26 12:00:00,330.26,331.41,329.86,331.16,70309.0,272.1189,273.0665,271.7893,272.8605,70309.0
2018-04-26 12:30:00,331.18,332.16,330.14,331.18,77120.0,272.877,273.6844,272.02,272.877,77120.0
2018-04-26 13:00:00,331.28,334.73,331.28,334.7,87297.0,272.9594,275.802,272.9594,275.7773,87297.0
2018-04-26 13:30:00,334.67,334.86,333.76,333.76,62121.0,275.7526,275.9091,275.0028,275.0028,62121.0
2018-04-26 14:00:00,333.67,333.78,331.47,331.49,62316.0,274.9286,275.0192,273.1159,273.1324,62316.0
2018-04-26 14:30:00,331.55,332.91,331.46,331.95,42180.0,273.1818,274.3024,273.1077,273.5114,42180.0
2018-04-26 15:00:00,331.93,332.19,330.66,330.75,41816.0,273.4949,273.7092,272.4485,272.5227,41816.0
2018-04-26 15:30:00,330.71,331.16,330.2,330.41,123993.0,272.4897,272.8605,272.0695,272.2425,123993.0
2018-04-27 09:30:00,329.95,330.23,326.65,329.76,113805.0,271.8635,272.0942,269.1444,271.7069,113805.0
2018-04-27 10:00:00,330.0,330.03,327.24,327.42,112360.0,271.9047,271.9294,269.6306,269.7789,112360.0
2018-04-27 10:30:00,327.43,327.51,324.25,324.25,108625.0,269.7871,269.853,267.167,267.167,108625.0
2018-04-27 11:00:00,324.15,325.09,323.8,324.4,94888.0,267.0846,267.8591,266.7962,267.2906,94888.0
2018-04-27 11:30:00,324.26,324.32,322.57,322.57,59827.0,267.1752,267.2246,265.7827,265.7827,59827.0
2018-04-27 12:00:00,322.8,323.69,322.76,323.69,46057.0,265.9722,266.7055,265.9393,266.7055,46057.0
2018-04-27 12:30:00,323.71,324.49,323.41,324.31,44410.0,266.722,267.3647,266.4748,267.2164,44410.0
2018-04-27 13:00:00,324.3,324.62,323.13,323.32,66960.0,267.2082,267.4718,266.2441,266.4007,66960.0
2018-04-27 13:30:00,323.36,323.44,322.01,322.01,90844.0,266.4336,266.4996,265.3213,265.3213,90844.0
2018-04-27 14:00:00,322.07,322.83,321.7,322.18,75441.0,265.3707,265.9969,265.0659,265.4614,75441.0
2018-04-27 14:30:00,322.09,322.26,321.76,321.87,57860.0,265.3872,265.5273,265.1153,265.2059,57860.0
2018-04-27 15:00:00,321.88,322.65,321.7,322.25,60407.0,265.2142,265.8486,265.0659,265.5191,60407.0
2018-04-27 15:30:00,322.2,322.78,321.75,322.01,215469.0,265.4779,265.9557,265.1071,265.3213,215469.0
2018-04-30 09:30:00,322.35,325.46,322.16,324.47,132225.0,265.6014,268.1639,265.4449,267.3482,132225.0
2018-04-30 10:00:00,324.29,325.1,321.52,321.6,109511.0,267.1999,267.8673,264.9176,264.9835,109511.0
2018-04-30 10:30:00,321.49,322.26,320.2,321.64,77583.0,264.8928,265.5273,263.8299,265.0164,77583.0
2018-04-30 11:00:00,321.75,323.97,321.62,323.77,55961.0,265.1071,266.9363,265.0,266.7715,55961.0
2018-04-30 11:30:00,323.76,323.77,322.64,322.84,42755.0,266.7632,266.7715,265.8404,266.0052,42755.0
2018-04-30 12:00:00,322.76,323.32,322.09,322.72,37263.0,265.9393,266.4007,265.3872,265.9063,37263.0
2018-04-30 12:30:00,322.75,322.86,321.86,322.7,33189.0,265.931,266.0217,265.1977,265.8898,33189.0
2018-04-30 13:00:00,322.69,322.84,321.64,322.19,70498.0,265.8816,266.0052,265.0164,265.4696,70498.0
2018-04-30 13:30:00,322.18,322.94,321.91,322.84,51528.0,265.4614,266.0876,265.2389,266.0052,51528.0
2018-04-30 14:00:00,322.9,322.9,321.01,322.1,60276.0,266.0546,266.0546,264.4973,265.3955,60276.0
2018-04-30 14:30:00,322.1,322.2,321.16,321.63,36815.0,265.3955,265.4779,264.6209,265.0082,36815.0
2018-04-30 15:00:00,321.75,322.15,321.06,321.34,51657.0,265.1071,265.4367,264.5385,264.7693,51657.0
2018-04-30 15:30:00,321.37,322.66,320.83,320.86,167813.0,264.794,265.8569,264.349,264.3738,167813.0
2018-05-01 09:30:00,320.49,321.24,315.15,316.15,230235.0,264.0689,264.6869,259.669,260.4929,230235.0
2018-05-01 10:00:00,316.1,316.45,312.1,313.06,251376.0,260.4517,260.7401,257.1559,257.9469,251376.0
2018-05-01 10:30:00,313.0,313.14,311.0,311.73,202560.0,257.8975,258.0128,256.2496,256.8511,202560.0
2018-05-01 11:00:00,311.76,311.77,309.12,310.23,189127.0,256.8758,256.884,254.7005,255.6151,189127.0
2018-05-01 11:30:00,310.22,311.02,308.66,309.22,131341.0,255.6069,256.2661,254.3215,254.7829,131341.0
2018-05-01 12:00:00,309.23,309.68,307.32,308.07,150211.0,254.7912,255.162,253.2174,253.8354,150211.0
2018-05-01 12:30:00,308.0,308.05,305.4,306.12,172211.0,253.7777,253.8189,251.6354,252.2287,172211.0
2018-05-01 13:00:00,306.06,306.28,302.09,303.61,342263.0,252.1792,252.3605,248.9081,250.1606,342263.0
2018-05-01 13:30:00,303.53,305.98,303.05,305.02,249234.0,250.0946,252.1133,249.6991,251.3223,249234.0
2018-05-01 14:00:00,304.96,308.71,304.58,307.63,260254.0,251.2729,254.3627,250.9598,253.4728,260254.0
2018-05-01 14:30:00,307.63,309.36,306.07,307.87,237639.0,253.4728,254.8983,252.1875,253.6706,237639.0
2018-05-01 15:00:00,307.87,307.88,306.02,306.62,197545.0,253.6706,253.6788,252.1463,252.6407,197545.0
2018-05-01 15:30:00,306.66,308.86,306.4,308.44,349165.0,252.6736,254.4863,252.4594,254.1403,349165.0
2018-05-02 09:30:00,307.28,308.74,305.2,305.29,238051.0,253.1845,254.3874,251.4706,251.5448,238051.0
2018-05-02 10:00:00,305.36,309.85,305.36,309.08,333775.0,251.6025,255.302,251.6025,254.6676,333775.0
2018-05-02 10:30:00,308.87,313.4,308.54,312.94,284136.0,254.4946,258.2271,254.2226,257.848,284136.0
2018-05-02 11:00:00,313.0,313.13,309.75,311.05,197111.0,257.8975,258.0046,255.2196,256.2908,197111.0
2018-05-02 11:30:00,311.01,311.71,309.5,310.16,129923.0,256.2578,256.8346,255.0136,255.5575,129923.0
2018-05-02 12:00:00,310.3,311.0,309.83,310.33,87564.0,255.6728,256.2496,255.2855,255.6975,87564.0
2018-05-02 12:30:00,310.32,311.55,310.26,310.77,102857.0,255.6893,256.7027,255.6398,256.0601,102857.0
2018-05-02 13:00:00,310.78,311.39,310.36,310.42,69906.0,256.0683,256.5709,255.7222,255.7717,69906.0
2018-05-02 13:30:00,310.47,310.79,308.72,308.78,53410.0,255.8129,256.0765,254.371,254.4204,53410.0
2018-05-02 14:00:00,308.74,309.62,308.26,309.31,105088.0,254.3874,255.1125,253.9919,254.8571,105088.0
2018-05-02 14:30:00,309.36,309.59,308.5,308.5,82956.0,254.8983,255.0878,254.1897,254.1897,82956.0
2018-05-02 15:00:00,308.54,308.66,306.4,307.03,97056.0,254.2226,254.3215,252.4594,252.9785,97056.0
2018-05-02 15:30:00,307.04,307.05,305.51,305.68,215453.0,252.9867,252.995,251.7261,251.8661,215453.0
2018-05-03 09:30:00,303.95,307.06,302.0,306.09,227180.0,250.4407,253.0032,248.834,252.204,227180.0
2018-05-03 10:00:00,305.71,307.21,302.5,302.5,181905.0,251.8909,253.1268,249.246,249.246,181905.0
2018-05-03 10:30:00,302.78,303.75,300.5,302.45,111229.0,249.4767,250.2759,247.5981,249.2048,111229.0
2018-05-03 11:00:00,302.49,303.95,301.71,301.93,97998.0,249.2377,250.4407,248.595,248.7763,97998.0
2018-05-03 11:30:00,302.06,304.28,301.69,302.91,124245.0,248.8834,250.7126,248.5786,249.5838,124245.0
2018-05-03 12:00:00,302.92,304.0,302.13,302.48,125474.0,249.592,250.4819,248.9411,249.2295,125474.0
2018-05-03 12:30:00,302.52,305.61,302.32,305.47,200433.0,249.2624,251.8085,249.0977,251.6931,200433.0
2018-05-03 13:00:00,305.47,307.25,304.7,307.06,132713.0,251.6931,253.1597,251.0587,253.0032,132713.0
2018-05-03 13:30:00,307.07,309.85,307.0,309.62,176251.0,253.0114,255.302,252.9538,255.1125,176251.0
2018-05-03 14:00:00,309.6,309.75,308.49,309.52,85020.0,255.096,255.2196,254.1814,255.0301,85020.0
2018-05-03 14:30:00,309.63,310.5,308.39,308.51,77626.0,255.1208,255.8376,254.0991,254.1979,77626.0
2018-05-03 15:00:00,308.52,310.09,308.28,309.12,130550.0,254.2062,255.4998,254.0084,254.7005,130550.0
2018-05-03 15:30:00,309.06,310.31,307.86,309.82,313335.0,254.6511,255.681,253.6624,255.2773,313335.0
2018-05-04 09:30:00,308.11,309.69,307.25,309.46,109637.0,253.8683,255.1702,253.1597,254.9807,109637.0
2018-05-04 10:00:00,309.36,310.65,308.58,310.55,108378.0,254.8983,255.9612,254.2556,255.8788,108378.0
2018-05-04 10:30:00,310.53,311.37,309.67,310.57,41773.0,255.8623,256.5544,255.1537,255.8953,41773.0
2018-05-04 11:00:00,310.47,311.86,309.96,311.78,76501.0,255.8129,256.9582,255.3927,256.8923,76501.0
2018-05-04 11:30:00,311.68,311.85,308.85,309.71,65672.0,256.8099,256.9499,254.4781,255.1867,65672.0
2018-05-04 12:00:00,309.82,310.8,309.58,310.4,101134.0,255.2773,256.0848,255.0796,255.7552,101134.0
2018-05-04 12:30:00,310.44,310.78,310.0,310.21,85592.0,255.7882,256.0683,255.4256,255.5987,85592.0
2018-05-04 13:00:00,310.21,310.82,309.96,310.54,80975.0,255.5987,256.1013,255.3927,255.8706,80975.0
2018-05-04 13:30:00,310.49,312.21,310.49,311.47,90122.0,255.8294,257.2466,255.8294,256.6368,90122.0
2018-05-04 14:00:00,311.41,312.49,311.2,312.36,101621.0,256.5874,257.4773,256.4144,257.3702,101621.0
2018-05-04 14:30:00,312.34,312.7,311.5,311.5,76224.0,257.3537,257.6503,256.6616,256.6616,76224.0
2018-05-04 15:00:00,311.51,312.13,311.21,312.02,113511.0,256.6698,257.1806,256.4226,257.09,113511.0
2018-05-04 15:30:00,312.0,312.19,310.75,311.4,215908.0,257.0735,257.2301,256.0436,256.5792,215908.0
2018-05-07 09:30:00,312.23,315.49,312.09,315.17,137100.0,257.263,259.9491,257.1477,259.6855,137100.0
2018-05-07 10:00:00,314.89,316.38,314.4,314.67,88270.0,259.4548,260.6824,259.051,259.2735,88270.0
2018-05-07 10:30:00,314.65,315.71,314.24,315.49,102357.0,259.257,260.1304,258.9192,259.9491,102357.0
2018-05-07 11:00:00,315.44,315.77,314.51,315.4,50786.0,259.9079,260.1798,259.1417,259.875,50786.0
2018-05-07 11:30:00,315.27,315.48,314.27,315.06,74709.0,259.7679,259.9409,258.9439,259.5948,74709.0
2018-05-07 12:00:00,315.07,315.44,314.41,314.95,60039.0,259.6031,259.9079,259.0593,259.5042,60039.0
2018-05-07 12:30:00,315.0,315.04,314.43,314.9,53641.0,259.5454,259.5783,259.0757,259.463,53641.0
2018-05-07 13:00:00,314.96,315.06,314.41,314.5,69949.0,259.5124,259.5948,259.0593,259.1334,69949.0
2018-05-07 13:30:00,314.39,315.25,314.31,314.56,45417.0,259.0428,259.7514,258.9769,259.1828,45417.0
2018-05-07 14:00:00,314.5,315.39,314.44,314.76,74302.0,259.1334,259.8667,259.084,259.3476,74302.0
2018-05-07 14:30:00,314.68,315.04,314.09,314.3,44743.0,259.2817,259.5783,258.7956,258.9686,44743.0
2018-05-07 15:00:00,314.25,316.17,313.72,314.56,198344.0,258.9274,260.5094,258.4907,259.1828,198344.0
2018-05-07 15:30:00,314.5,317.92,314.4,317.7,379657.0,259.1334,261.9513,259.051,261.7701,379657.0
2018-05-08 09:30:00,317.71,325.39,317.51,321.5,356421.0,261.7783,268.1063,261.6135,264.9011,356421.0
2018-05-08 10:00:00,321.62,322.41,320.09,321.84,238863.0,265.0,265.6509,263.7393,265.1812,238863.0
2018-05-08 10:30:00,321.77,321.86,319.52,319.55,78052.0,265.1236,265.1977,263.2697,263.2944,78052.0
2018-05-08 11:00:00,319.51,320.55,318.47,320.41,108086.0,263.2614,264.1183,262.4045,264.003,108086.0
2018-05-08 11:30:00,320.26,320.48,319.15,319.15,96009.0,263.8794,264.0607,262.9648,262.9648,96009.0
2018-05-08 12:00:00,319.05,319.44,317.3,319.16,166830.0,262.8824,263.2037,261.4405,262.973,166830.0
2018-05-08 12:30:00,319.29,319.78,317.45,317.81,134401.0,263.0801,263.4839,261.5641,261.8607,134401.0
2018-05-08 13:00:00,317.79,318.93,317.59,318.37,92784.0,261.8442,262.7835,261.6794,262.3221,92784.0
2018-05-08 13:30:00,318.49,318.77,318.3,318.35,58349.0,262.421,262.6517,262.2644,262.3056,58349.0
2018-05-08 14:00:00,318.41,323.1,318.3,320.87,217773.0,262.3551,266.2194,262.2644,264.382,217773.0
2018-05-08 14:30:00,320.79,323.4,320.23,322.82,203288.0,264.3161,266.4666,263.8547,265.9887,203288.0
2018-05-08 15:00:00,322.82,324.0,321.77,323.54,206671.0,265.9887,266.961,265.1236,266.582,206671.0
2018-05-08 15:30:00,323.5,324.83,323.33,324.19,277085.0,266.549,267.6449,266.4089,267.1175,277085.0
2018-05-09 09:30:00,325.62,327.69,324.72,326.9,255640.0,268.2958,270.0014,267.5542,269.3504,255640.0
2018-05-09 10:00:00,326.68,326.86,325.42,326.08,125001.0,269.1692,269.3175,268.131,268.6748,125001.0
2018-05-09 10:30:00,326.17,326.53,325.38,325.38,88457.0,268.7489,269.0456,268.098,268.098,88457.0
2018-05-09 11:00:00,325.35,326.47,325.03,326.12,136694.0,268.0733,268.9961,267.8096,268.7078,136694.0
2018-05-09 11:30:00,326.06,326.67,325.31,326.49,66457.0,268.6583,269.1609,268.0403,269.0126,66457.0
2018-05-09 12:00:00,326.43,327.13,325.9,326.9,56920.0,268.9632,269.5399,268.5265,269.3504,56920.0
2018-05-09 12:30:00,326.84,328.36,326.76,327.57,84967.0,269.301,270.5534,269.2351,269.9025,84967.0
2018-05-09 13:00:00,327.56,328.55,327.32,328.25,56289.0,269.8942,270.71,269.6965,270.4628,56289.0
2018-05-09 13:30:00,328.44,328.55,327.3,328.1,47521.0,270.6193,270.71,269.68,270.3392,47521.0
2018-05-09 14:00:00,327.92,328.33,327.12,327.58,52137.0,270.1909,270.5287,269.5317,269.9107,52137.0
2018-05-09 14:30:00,327.5,327.81,326.78,326.82,48682.0,269.8448,270.1002,269.2516,269.2845,48682.0
2018-05-09 15:00:00,326.84,327.36,326.09,326.11,75271.0,269.301,269.7295,268.683,268.6995,75271.0
2018-05-09 15:30:00,326.13,326.2,324.7,326.08,155800.0,268.716,268.7737,267.5377,268.6748,155800.0
2018-05-10 09:30:00,328.0,329.02,324.37,324.93,140216.0,270.2568,271.0972,267.2658,267.7272,140216.0
2018-05-10 10:00:00,325.11,326.19,325.07,325.71,50912.0,267.8756,268.7654,267.8426,268.3699,50912.0
2018-05-10 10:30:00,325.79,326.81,325.69,326.25,64422.0,268.4358,269.2763,268.3535,268.8149,64422.0
2018-05-10 11:00:00,326.24,326.75,325.69,325.83,51329.0,268.8066,269.2268,268.3535,268.4688,51329.0
2018-05-10 11:30:00,325.58,325.72,325.01,325.3,94400.0,268.2628,268.3782,267.7932,268.0321,94400.0
2018-05-10 12:00:00,325.35,326.5,325.35,326.27,34673.0,268.0733,269.0209,268.0733,268.8313,34673.0
2018-05-10 12:30:00,326.33,326.41,325.95,326.26,24861.0,268.8808,268.9467,268.5677,268.8231,24861.0
2018-05-10 13:00:00,326.3,326.8,325.87,325.88,52759.0,268.8561,269.268,268.5018,268.51,52759.0
2018-05-10 13:30:00,325.87,326.1,324.61,325.13,42812.0,268.5018,268.6913,267.4636,267.892,42812.0
2018-05-10 14:00:00,325.21,325.22,323.77,324.25,149576.0,267.958,267.9662,266.7715,267.167,149576.0
2018-05-10 14:30:00,324.23,324.31,322.95,323.85,75776.0,267.1505,267.2164,266.0958,266.8374,75776.0
2018-05-10 15:00:00,323.83,324.26,323.72,324.13,46566.0,266.8209,267.1752,266.7303,267.0681,46566.0
2018-05-10 15:30:00,324.07,324.54,323.98,324.38,100815.0,267.0186,267.4059,266.9445,267.2741,100815.0
2018-05-11 09:30:00,324.69,325.5,323.67,324.0,53999.0,267.5295,268.1969,266.6891,266.961,53999.0
2018-05-11 10:00:00,324.0,325.23,323.92,324.81,47643.0,266.961,267.9744,266.8951,267.6284,47643.0
2018-05-11 10:30:00,324.74,325.86,324.74,325.79,31457.0,267.5707,268.4935,267.5707,268.4358,31457.0
2018-05-11 11:00:00,325.74,325.82,324.77,325.03,39354.0,268.3946,268.4606,267.5954,267.8096,39354.0
2018-05-11 11:30:00,325.11,325.23,324.22,324.26,24477.0,267.8756,267.9744,267.1422,267.1752,24477.0
2018-05-11 12:00:00,324.22,324.58,322.76,322.95,50114.0,267.1422,267.4389,265.9393,266.0958,50114.0
2018-05-11 12:30:00,322.88,324.06,322.88,323.83,21206.0,266.0381,267.0104,266.0381,266.8209,21206.0
2018-05-11 13:00:00,323.82,324.49,323.77,324.02,16387.0,266.8127,267.3647,266.7715,266.9774,16387.0
2018-05-11 13:30:00,324.02,324.09,323.68,323.78,29215.0,266.9774,267.0351,266.6973,266.7797,29215.0
2018-05-11 14:00:00,323.75,324.29,323.66,324.19,20674.0,266.755,267.1999,266.6808,267.1175,20674.0
2018-05-11 14:30:00,324.12,324.2,323.6,323.8,24005.0,267.0598,267.1258,266.6314,266.7962,24005.0
2018-05-11 15:00:00,323.82,324.02,323.57,323.96,26132.0,266.8127,266.9774,266.6067,266.928,26132.0
2018-05-11 15:30:00,323.88,324.21,323.22,323.97,128259.0,266.8621,267.134,266.3183,266.9363,128259.0
2018-05-14 09:30:00,323.25,323.98,318.85,319.25,151380.0,266.343,266.9445,262.7176,263.0472,151380.0
2018-05-14 10:00:00,319.42,320.59,317.44,318.89,129887.0,263.1873,264.1513,261.5558,262.7506,129887.0
2018-05-14 10:30:00,318.93,320.2,318.93,319.68,70186.0,262.7835,263.8299,262.7835,263.4015,70186.0
2018-05-14 11:00:00,319.61,320.38,319.45,319.95,61655.0,263.3438,263.9783,263.212,263.624,61655.0
2018-05-14 11:30:00,319.96,320.19,318.67,319.15,51736.0,263.6322,263.8217,262.5693,262.9648,51736.0
2018-05-14 12:00:00,319.16,320.57,319.0,320.18,38695.0,262.973,264.1348,262.8412,263.8135,38695.0
2018-05-14 12:30:00,320.28,320.41,319.34,319.42,36021.0,263.8959,264.003,263.1213,263.1873,36021.0
2018-05-14 13:00:00,319.41,319.44,318.35,319.01,58920.0,263.179,263.2037,262.3056,262.8494,58920.0
2018-05-14 13:30:00,318.99,319.66,318.86,319.19,32050.0,262.833,263.385,262.7258,262.9978,32050.0
2018-05-14 14:00:00,319.16,319.29,318.24,318.61,49953.0,262.973,263.0801,262.215,262.5199,49953.0
2018-05-14 14:30:00,318.66,319.66,318.57,319.38,38107.0,262.5611,263.385,262.4869,263.1543,38107.0
2018-05-14 15:00:00,319.35,319.61,318.8,319.38,66783.0,263.1296,263.3438,262.6764,263.1543,66783.0
2018-05-14 15:30:00,319.38,319.44,318.52,319.13,166024.0,263.1543,263.2037,262.4457,262.9483,166024.0
2018-05-15 09:30:00,317.75,319.25,317.0,318.86,119632.0,261.8113,263.0472,261.1933,262.7258,119632.0
2018-05-15 10:00:00,318.86,320.35,318.62,319.37,73912.0,262.7258,263.9535,262.5281,263.1461,73912.0
2018-05-15 10:30:00,319.46,319.82,318.02,318.99,55816.0,263.2202,263.5168,262.0337,262.833,55816.0
2018-05-15 11:00:00,319.12,319.5,318.73,319.14,94292.0,262.9401,263.2532,262.6187,262.9566,94292.0
2018-05-15 11:30:00,319.14,319.54,318.45,318.9,44252.0,262.9566,263.2861,262.388,262.7588,44252.0
2018-05-15 12:00:00,318.57,318.66,317.75,318.43,35895.0,262.4869,262.5611,261.8113,262.3715,35895.0
2018-05-15 12:30:00,318.52,319.46,318.35,319.18,33027.0,262.4457,263.2202,262.3056,262.9895,33027.0
2018-05-15 13:00:00,319.16,319.34,318.68,318.89,20777.0,262.973,263.1213,262.5775,262.7506,20777.0
2018-05-15 13:30:00,318.8,318.93,318.34,318.37,22836.0,262.6764,262.7835,262.2974,262.3221,22836.0
2018-05-15 14:00:00,318.48,319.23,318.34,319.17,38159.0,262.4127,263.0307,262.2974,262.9813,38159.0
2018-05-15 14:30:00,319.2,320.12,318.57,318.96,81577.0,263.006,263.764,262.4869,262.8082,81577.0
2018-05-15 15:00:00,319.0,319.24,318.57,319.13,44063.0,262.8412,263.039,262.4869,262.9483,44063.0
2018-05-15 15:30:00,319.0,319.91,318.98,319.64,107165.0,262.8412,263.591,262.8247,263.3685,107165.0
2018-05-16 09:30:00,320.1,321.71,319.5,321.24,52140.0,263.7476,265.0741,263.2532,264.6869,52140.0
2018-05-16 10:00:00,321.23,321.25,319.02,319.41,42330.0,264.6786,264.6951,262.8577,263.179,42330.0
2018-05-16 10:30:00,319.41,320.25,319.16,319.7,34404.0,263.179,263.8711,262.973,263.418,34404.0
2018-05-16 11:00:00,319.54,320.16,319.29,319.51,27740.0,263.2861,263.797,263.0801,263.2614,27740.0
2018-05-16 11:30:00,319.4,320.06,319.39,319.96,32341.0,263.1708,263.7146,263.1625,263.6322,32341.0
2018-05-16 12:00:00,319.86,320.34,319.57,319.95,43299.0,263.5498,263.9453,263.3109,263.624,43299.0
2018-05-16 12:30:00,320.18,320.7,320.15,320.51,36939.0,263.8135,264.2419,263.7887,264.0854,36939.0
2018-05-16 13:00:00,320.43,321.0,320.16,320.91,95042.0,264.0195,264.4891,263.797,264.415,95042.0
2018-05-16 13:30:00,320.92,320.95,320.32,320.65,83482.0,264.4232,264.4479,263.9288,264.2007,83482.0
2018-05-16 14:00:00,320.76,320.85,320.37,320.47,20823.0,264.2914,264.3655,263.97,264.0524,20823.0
2018-05-16 14:30:00,320.41,320.49,319.87,320.08,21093.0,264.003,264.0689,263.558,263.7311,21093.0
2018-05-16 15:00:00,320.08,320.08,319.5,319.72,26714.0,263.7311,263.7311,263.2532,263.4344,26714.0
2018-05-16 15:30:00,319.73,319.85,318.84,319.35,58587.0,263.4427,263.5416,262.7094,263.1296,58587.0
2018-05-17 09:30:00,319.0,319.59,317.4,319.22,59876.0,262.8412,263.3273,261.5229,263.0225,59876.0
2018-05-17 10:00:00,319.3,320.52,318.94,320.19,37503.0,263.0884,264.0936,262.7918,263.8217,37503.0
2018-05-17 10:30:00,320.1,321.5,320.08,320.92,37864.0,263.7476,264.9011,263.7311,264.4232,37864.0
2018-05-17 11:00:00,321.1,321.19,320.25,320.53,47735.0,264.5715,264.6457,263.8711,264.1019,47735.0
2018-05-17 11:30:00,320.55,321.32,320.28,321.0,29041.0,264.1183,264.7528,263.8959,264.4891,29041.0
2018-05-17 12:00:00,321.0,321.39,320.65,320.92,30988.0,264.4891,264.8105,264.2007,264.4232,30988.0
2018-05-17 12:30:00,320.82,321.13,320.56,320.7,37567.0,264.3408,264.5962,264.1266,264.2419,37567.0
2018-05-17 13:00:00,320.67,321.23,320.6,320.98,23373.0,264.2172,264.6786,264.1595,264.4726,23373.0
2018-05-17 13:30:00,321.04,321.27,320.2,320.38,31806.0,264.5221,264.7116,263.8299,263.9783,31806.0
2018-05-17 14:00:00,320.38,320.55,319.95,320.46,29002.0,263.9783,264.1183,263.624,264.0442,29002.0
2018-05-17 14:30:00,320.38,320.58,319.88,320.22,34992.0,263.9783,264.143,263.5663,263.8464,34992.0
2018-05-17 15:00:00,320.25,320.61,319.95,319.95,24632.0,263.8711,264.1678,263.624,263.624,24632.0
2018-05-17 15:30:00,319.94,320.49,319.76,320.29,60484.0,263.6157,264.0689,263.4674,263.9041,60484.0
2018-05-18 09:30:00,320.76,322.0,320.57,321.4,100514.0,264.2914,265.3131,264.1348,264.8187,100514.0
2018-05-18 10:00:00,321.36,321.95,320.63,320.69,69086.0,264.7857,265.2719,264.1842,264.2337,69086.0
2018-05-18 10:30:00,320.72,321.05,319.8,321.01,48942.0,264.2584,264.5303,263.5004,264.4973,48942.0
2018-05-18 11:00:00,320.94,321.56,320.2,320.2,25797.0,264.4397,264.9505,263.8299,263.8299,25797.0
2018-05-18 11:30:00,320.3,321.14,320.24,320.91,29603.0,263.9123,264.6045,263.8629,264.415,29603.0
2018-05-18 12:00:00,320.85,321.17,320.14,320.14,28569.0,264.3655,264.6292,263.7805,263.7805,28569.0
2018-05-18 12:30:00,320.24,320.84,320.13,320.79,25774.0,263.8629,264.3573,263.7723,264.3161,25774.0
2018-05-18 13:00:00,320.71,320.98,320.47,320.98,31789.0,264.2502,264.4726,264.0524,264.4726,31789.0
2018-05-18 13:30:00,320.85,320.93,320.29,320.57,27412.0,264.3655,264.4314,263.9041,264.1348,27412.0
2018-05-18 14:00:00,320.66,321.34,320.66,321.14,35860.0,264.209,264.7693,264.209,264.6045,35860.0
2018-05-18 14:30:00,321.06,321.4,320.86,321.26,19031.0,264.5385,264.8187,264.3738,264.7033,19031.0
2018-05-18 15:00:00,321.13,321.42,320.87,321.19,29714.0,264.5962,264.8352,264.382,264.6457,29714.0
2018-05-18 15:30:00,321.14,321.38,320.27,320.45,128341.0,264.6045,264.8022,263.8876,264.0359,128341.0
2018-05-21 09:30:00,322.5,324.2,321.6,321.6,106702.0,265.725,267.1258,264.9835,264.9835,106702.0
2018-05-21 10:00:00,321.82,322.36,321.16,322.09,61084.0,265.1648,265.6097,264.6209,265.3872,61084.0
2018-05-21 10:30:00,322.1,324.5,322.03,324.04,56864.0,265.3955,267.3729,265.3378,266.9939,56864.0
2018-05-21 11:00:00,324.05,324.06,321.57,321.63,36119.0,267.0022,267.0104,264.9588,265.0082,36119.0
2018-05-21 11:30:00,321.71,322.66,321.61,322.3,23576.0,265.0741,265.8569,264.9917,265.5602,23576.0
2018-05-21 12:00:00,322.29,323.62,322.26,323.08,24468.0,265.552,266.6479,265.5273,266.2029,24468.0
2018-05-21 12:30:00,323.0,323.44,322.85,323.13,32239.0,266.137,266.4996,266.0134,266.2441,32239.0
2018-05-21 13:00:00,323.18,323.59,323.11,323.52,17472.0,266.2853,266.6231,266.2277,266.5655,17472.0
2018-05-21 13:30:00,323.53,324.13,323.32,324.12,27317.0,266.5737,267.0681,266.4007,267.0598,27317.0
2018-05-21 14:00:00,324.05,324.44,323.75,324.23,27662.0,267.0022,267.3235,266.755,267.1505,27662.0
2018-05-21 14:30:00,324.1,324.53,323.63,324.39,33137.0,267.0434,267.3977,266.6561,267.2823,33137.0
2018-05-21 15:00:00,324.42,324.42,323.18,323.53,78471.0,267.307,267.307,266.2853,266.5737,78471.0
2018-05-21 15:30:00,323.66,324.35,323.42,324.28,101224.0,266.6808,267.2494,266.4831,267.1917,101224.0
2018-05-22 09:30:00,323.26,323.6,319.15,321.52,120460.0,266.3512,266.6314,262.9648,264.9176,120460.0
2018-05-22 10:00:00,321.77,321.96,319.8,320.71,73266.0,265.1236,265.2801,263.5004,264.2502,73266.0
2018-05-22 10:30:00,320.56,320.7,319.45,320.09,63106.0,264.1266,264.2419,263.212,263.7393,63106.0
2018-05-22 11:00:00,320.16,320.4,319.66,319.89,42323.0,263.797,263.9947,263.385,263.5745,42323.0
2018-05-22 11:30:00,319.86,319.96,317.68,317.82,89618.0,263.5498,263.6322,261.7536,261.8689,89618.0
2018-05-22 12:00:00,317.89,319.17,317.62,319.17,84826.0,261.9266,262.9813,261.7041,262.9813,84826.0
2018-05-22 12:30:00,319.17,319.19,317.63,317.95,83598.0,262.9813,262.9978,261.7124,261.9761,83598.0
2018-05-22 13:00:00,317.94,318.29,317.78,318.05,44697.0,261.9678,262.2562,261.836,262.0584,44697.0
2018-05-22 13:30:00,318.09,318.11,317.63,317.7,40113.0,262.0914,262.1079,261.7124,261.7701,40113.0
2018-05-22 14:00:00,317.7,318.11,317.34,318.03,61529.0,261.7701,262.1079,261.4734,262.042,61529.0
2018-05-22 14:30:00,318.06,318.1,317.67,317.75,33080.0,262.0667,262.0996,261.7453,261.8113,33080.0
2018-05-22 15:00:00,317.69,318.0,317.4,317.74,52517.0,261.7618,262.0172,261.5229,261.803,52517.0
2018-05-22 15:30:00,317.77,317.8,317.04,317.2,102462.0,261.8277,261.8525,261.2263,261.3581,102462.0
2018-05-23 09:30:00,315.83,319.09,314.13,318.51,134082.0,260.2293,262.9154,258.8285,262.4375,134082.0
2018-05-23 10:00:00,318.45,319.98,318.33,319.71,55412.0,262.388,263.6487,262.2892,263.4262,55412.0
2018-05-23 10:30:00,319.82,320.84,319.1,320.65,56306.0,263.5168,264.3573,262.9236,264.2007,56306.0
2018-05-23 11:00:00,320.51,320.94,320.13,320.13,85519.0,264.0854,264.4397,263.7723,263.7723,85519.0
2018-05-23 11:30:00,320.19,320.94,319.91,320.5,58157.0,263.8217,264.4397,263.591,264.0771,58157.0
2018-05-23 12:00:00,320.44,321.33,320.27,321.19,60503.0,264.0277,264.761,263.8876,264.6457,60503.0
2018-05-23 12:30:00,321.18,323.15,321.11,322.65,81358.0,264.6374,266.2606,264.5797,265.8486,81358.0
2018-05-23 13:00:00,322.58,322.58,322.09,322.28,30958.0,265.791,265.791,265.3872,265.5438,30958.0
2018-05-23 13:30:00,322.21,322.52,321.93,322.38,32279.0,265.4861,265.7415,265.2554,265.6262,32279.0
2018-05-23 14:00:00,322.43,323.64,322.26,323.48,58305.0,265.6674,266.6643,265.5273,266.5325,58305.0
2018-05-23 14:30:00,323.53,324.22,323.36,324.22,77557.0,266.5737,267.1422,266.4336,267.1422,77557.0
2018-05-23 15:00:00,324.24,324.99,324.16,324.82,72879.0,267.1587,267.7767,267.0928,267.6366,72879.0
2018-05-23 15:30:00,324.88,325.53,324.62,325.32,200442.0,267.686,268.2216,267.4718,268.0486,200442.0
2018-05-24 09:30:00,324.66,329.13,323.33,327.27,216519.0,267.5048,271.1879,266.4089,269.6553,216519.0
2018-05-24 10:00:00,327.44,327.6,325.67,325.67,108047.0,269.7954,269.9272,268.337,268.337,108047.0
2018-05-24 10:30:00,325.61,326.43,324.85,325.56,33628.0,268.2875,268.9632,267.6613,268.2463,33628.0
2018-05-24 11:00:00,325.4,326.33,324.94,325.96,38935.0,268.1145,268.8808,267.7355,268.5759,38935.0
2018-05-24 11:30:00,325.93,326.22,325.25,326.22,37155.0,268.5512,268.7901,267.9909,268.7901,37155.0
2018-05-24 12:00:00,326.21,326.62,325.71,325.95,46384.0,268.7819,269.1197,268.3699,268.5677,46384.0
2018-05-24 12:30:00,325.94,326.8,325.88,326.64,32195.0,268.5594,269.268,268.51,269.1362,32195.0
2018-05-24 13:00:00,326.46,326.8,326.16,326.51,25770.0,268.9879,269.268,268.7407,269.0291,25770.0
2018-05-24 13:30:00,326.53,326.78,326.18,326.46,29439.0,269.0456,269.2516,268.7572,268.9879,29439.0
2018-05-24 14:00:00,326.37,326.91,326.14,326.64,34515.0,268.9137,269.3587,268.7242,269.1362,34515.0
2018-05-24 14:30:00,326.7,326.71,325.81,325.97,30946.0,269.1856,269.1939,268.4523,268.5842,30946.0
2018-05-24 15:00:00,325.93,326.28,325.65,326.1,43022.0,268.5512,268.8396,268.3205,268.6913,43022.0
2018-05-24 15:30:00,326.09,326.63,325.88,326.51,106515.0,268.683,269.128,268.51,269.0291,106515.0
2018-05-25 09:30:00,326.0,327.22,323.01,323.96,115226.0,268.6089,269.6141,266.1453,266.928,115226.0
2018-05-25 10:00:00,323.85,323.85,322.44,322.67,71288.0,266.8374,266.8374,265.6756,265.8651,71288.0
2018-05-25 10:30:00,322.73,322.86,320.78,320.79,63465.0,265.9145,266.0217,264.3078,264.3161,63465.0
2018-05-25 11:00:00,320.95,321.5,320.01,321.32,71288.0,264.4479,264.9011,263.6734,264.7528,71288.0
2018-05-25 11:30:00,321.49,321.9,320.62,320.74,33193.0,264.8928,265.2307,264.176,264.2749,33193.0
2018-05-25 12:00:00,320.88,321.19,320.61,320.99,21944.0,264.3902,264.6457,264.1678,264.4809,21944.0
2018-05-25 12:30:00,320.86,321.38,320.78,321.18,37853.0,264.3738,264.8022,264.3078,264.6374,37853.0
2018-05-25 13:00:00,321.2,321.5,320.95,321.2,30931.0,264.6539,264.9011,264.4479,264.6539,30931.0
2018-05-25 13:30:00,321.05,321.09,320.0,320.37,30628.0,264.5303,264.5633,263.6652,263.97,30628.0
2018-05-25 14:00:00,320.4,320.99,320.39,320.61,21675.0,263.9947,264.4809,263.9865,264.1678,21675.0
2018-05-25 14:30:00,320.67,320.68,319.86,320.32,46031.0,264.2172,264.2254,263.5498,263.9288,46031.0
2018-05-25 15:00:00,320.31,320.95,319.98,320.89,51479.0,263.9206,264.4479,263.6487,264.3985,51479.0
2018-05-25 15:30:00,320.9,321.01,320.56,320.79,102717.0,264.4067,264.4973,264.1266,264.3161,102717.0
2018-05-29 09:30:00,319.67,320.69,317.8,318.99,105245.0,263.3933,264.2337,261.8525,262.833,105245.0
2018-05-29 10:00:00,318.99,319.36,318.36,318.8,51885.0,262.833,263.1378,262.3139,262.6764,51885.0
2018-05-29 10:30:00,319.05,319.22,318.0,318.26,62216.0,262.8824,263.0225,262.0172,262.2315,62216.0
2018-05-29 11:00:00,318.28,319.23,318.08,318.8,40504.0,262.248,263.0307,262.0832,262.6764,40504.0
2018-05-29 11:30:00,318.69,318.69,317.57,317.58,30466.0,262.5858,262.5858,261.6629,261.6712,30466.0
2018-05-29 12:00:00,317.62,317.63,316.0,316.59,42516.0,261.7041,261.7124,260.3693,260.8555,42516.0
2018-05-29 12:30:00,316.64,317.29,316.54,316.88,21622.0,260.8967,261.4322,260.8143,261.0944,21622.0
2018-05-29 13:00:00,316.86,316.97,316.41,316.85,32553.0,261.0779,261.1686,260.7072,261.0697,32553.0
2018-05-29 13:30:00,316.83,317.04,316.45,316.79,36575.0,261.0532,261.2263,260.7401,261.0203,36575.0
2018-05-29 14:00:00,316.67,316.81,316.08,316.57,23614.0,260.9214,261.0367,260.4353,260.839,23614.0
2018-05-29 14:30:00,316.52,316.91,315.43,315.63,47064.0,260.7978,261.1191,259.8997,260.0645,47064.0
2018-05-29 15:00:00,315.44,316.33,315.36,316.32,38303.0,259.9079,260.6412,259.842,260.633,38303.0
2018-05-29 15:30:00,316.38,317.71,316.26,317.2,107765.0,260.6824,261.7783,260.5836,261.3581,107765.0
2018-05-30 09:30:00,319.03,320.1,317.35,317.48,96838.0,262.8659,263.7476,261.4817,261.5888,96838.0
2018-05-30 10:00:00,317.55,319.14,317.16,319.14,48156.0,261.6465,262.9566,261.3251,262.9566,48156.0
2018-05-30 10:30:00,319.18,320.62,318.77,320.46,51261.0,262.9895,264.176,262.6517,264.0442,51261.0
2018-05-30 11:00:00,320.53,320.97,319.88,319.96,20234.0,264.1019,264.4644,263.5663,263.6322,20234.0
2018-05-30 11:30:00,320.0,321.08,319.99,320.92,31816.0,263.6652,264.555,263.6569,264.4232,31816.0
2018-05-30 12:00:00,321.07,321.49,320.75,320.75,25409.0,264.5468,264.8928,264.2831,264.2831,25409.0
2018-05-30 12:30:00,320.8,320.86,320.29,320.44,23578.0,264.3243,264.3738,263.9041,264.0277,23578.0
2018-05-30 13:00:00,320.46,321.81,320.4,321.57,34965.0,264.0442,265.1565,263.9947,264.9588,34965.0
2018-05-30 13:30:00,321.56,321.71,320.88,320.9,22616.0,264.9505,265.0741,264.3902,264.4067,22616.0
2018-05-30 14:00:00,321.04,321.41,320.65,321.18,43113.0,264.5221,264.8269,264.2007,264.6374,43113.0
2018-05-30 14:30:00,321.18,321.43,320.91,320.97,31920.0,264.6374,264.8434,264.415,264.4644,31920.0
2018-05-30 15:00:00,321.16,321.28,320.83,320.93,28329.0,264.6209,264.7198,264.349,264.4314,28329.0
2018-05-30 15:30:00,320.94,321.52,320.64,321.1,76747.0,264.4397,264.9176,264.1925,264.5715,76747.0
2018-05-31 09:30:00,319.24,320.28,317.38,317.8,88911.0,264.7115,265.5738,263.1692,263.5174,88911.0
2018-05-31 10:00:00,317.68,318.66,317.0,317.68,29160.0,263.4179,264.2306,262.8541,263.4179,29160.0
2018-05-31 10:30:00,317.77,317.93,317.18,317.59,33280.0,263.4926,263.6252,263.0033,263.3433,33280.0
2018-05-31 11:00:00,317.39,318.71,317.27,318.71,21820.0,263.1775,264.272,263.078,264.272,21820.0
2018-05-31 11:30:00,318.63,318.7,317.74,318.03,50111.0,264.2057,264.2637,263.4677,263.7082,50111.0
2018-05-31 12:00:00,318.08,318.09,317.17,317.3,24119.0,263.7496,263.7579,262.9951,263.1028,24119.0
2018-05-31 12:30:00,317.32,317.4,316.65,316.82,28986.0,263.1194,263.1858,262.5639,262.7048,28986.0
2018-05-31 13:00:00,316.84,316.86,316.33,316.51,25359.0,262.7214,262.738,262.2985,262.4478,25359.0
2018-05-31 13:30:00,316.69,316.69,315.24,315.35,27926.0,262.597,262.597,261.3947,261.4859,27926.0
2018-05-31 14:00:00,315.43,315.73,314.55,315.34,60511.0,261.5523,261.801,260.8226,261.4776,60511.0
2018-05-31 14:30:00,315.26,315.55,314.85,315.44,49640.0,261.4113,261.6518,261.0713,261.5605,49640.0
2018-05-31 15:00:00,315.5,315.89,315.03,315.3,50630.0,261.6103,261.9337,261.2206,261.4445,50630.0
2018-05-31 15:30:00,315.38,315.64,314.47,314.58,157217.0,261.5108,261.7264,260.7562,260.8474,157217.0
2018-06-01 09:30:00,316.92,317.8,315.85,316.42,61455.0,262.7878,263.5174,261.9005,262.3732,61455.0
2018-06-01 10:00:00,316.65,316.82,315.71,315.71,46640.0,262.5639,262.7048,261.7844,261.7844,46640.0
2018-06-01 10:30:00,315.88,316.51,315.79,316.21,25075.0,261.9254,262.4478,261.8508,262.199,25075.0
2018-06-01 11:00:00,316.28,316.38,315.5,315.5,35999.0,262.2571,262.34,261.6103,261.6103,35999.0
2018-06-01 11:30:00,315.51,316.21,315.48,315.69,35543.0,261.6186,262.199,261.5937,261.7678,35543.0
2018-06-01 12:00:00,315.63,316.51,315.52,316.51,36290.0,261.7181,262.4478,261.6269,262.4478,36290.0
2018-06-01 12:30:00,316.42,316.58,316.08,316.33,42002.0,262.3732,262.5058,262.0912,262.2985,42002.0
2018-06-01 13:00:00,316.28,316.62,316.13,316.48,24725.0,262.2571,262.539,262.1327,262.4229,24725.0
2018-06-01 13:30:00,316.37,316.78,316.23,316.72,22502.0,262.3317,262.6717,262.2156,262.6219,22502.0
2018-06-01 14:00:00,316.69,316.69,315.67,316.0,34335.0,262.597,262.597,261.7513,262.0249,34335.0
2018-06-01 14:30:00,316.02,316.25,315.47,316.07,38516.0,262.0415,262.2322,261.5854,262.0829,38516.0
2018-06-01 15:00:00,316.0,316.4,315.62,315.91,51970.0,262.0249,262.3566,261.7098,261.9503,51970.0
2018-06-01 15:30:00,315.88,316.74,315.76,316.61,105008.0,261.9254,262.6385,261.8259,262.5307,105008.0
2018-06-04 09:30:00,317.11,319.25,316.22,317.63,57902.0,262.9453,264.7198,262.2073,263.3765,57902.0
2018-06-04 10:00:00,317.44,318.47,317.15,318.2,35503.0,263.2189,264.073,262.9785,263.8491,35503.0
2018-06-04 10:30:00,318.13,318.22,317.08,317.66,26964.0,263.7911,263.8657,262.9204,263.4014,26964.0
2018-06-04 11:00:00,317.71,317.79,316.75,317.03,37772.0,263.4428,263.5092,262.6468,262.879,37772.0
2018-06-04 11:30:00,317.2,318.17,317.07,317.85,26699.0,263.0199,263.8242,262.9121,263.5589,26699.0
2018-06-04 12:00:00,317.79,318.01,317.15,317.65,19538.0,263.5092,263.6916,262.9785,263.3931,19538.0
2018-06-04 12:30:00,317.66,318.35,317.66,318.16,15319.0,263.4014,263.9735,263.4014,263.816,15319.0
2018-06-04 13:00:00,318.22,318.35,317.97,318.19,16345.0,263.8657,263.9735,263.6584,263.8408,16345.0
2018-06-04 13:30:00,318.05,318.21,317.58,317.91,14293.0,263.7247,263.8574,263.335,263.6087,14293.0
2018-06-04 14:00:00,317.93,318.08,317.66,317.66,15424.0,263.6252,263.7496,263.4014,263.4014,15424.0
2018-06-04 14:30:00,317.68,318.16,317.65,318.04,15439.0,263.4179,263.816,263.3931,263.7165,15439.0
2018-06-04 15:00:00,318.09,318.35,317.83,318.25,24354.0,263.7579,263.9735,263.5423,263.8906,24354.0
2018-06-04 15:30:00,318.21,318.47,317.98,318.21,60427.0,263.8574,264.073,263.6667,263.8574,60427.0
2018-06-05 09:30:00,318.11,321.24,317.49,320.52,79930.0,263.7745,266.3699,263.2604,265.7728,79930.0
2018-06-05 10:00:00,320.52,320.84,319.83,320.61,38031.0,265.7728,266.0382,265.2007,265.8475,38031.0
2018-06-05 10:30:00,320.7,320.8,319.9,320.06,39304.0,265.9221,266.005,265.2587,265.3914,39304.0
2018-06-05 11:00:00,319.84,319.89,319.24,319.37,33932.0,265.209,265.2505,264.7115,264.8193,33932.0
2018-06-05 11:30:00,319.37,319.37,318.52,318.81,30079.0,264.8193,264.8193,264.1145,264.3549,30079.0
2018-06-05 12:00:00,318.78,319.59,318.45,319.59,17854.0,264.3301,265.0017,264.0564,265.0017,17854.0
2018-06-05 12:30:00,319.58,319.58,318.99,319.31,26718.0,264.9934,264.9934,264.5042,264.7695,26718.0
2018-06-05 13:00:00,319.31,319.83,318.81,319.45,36503.0,264.7695,265.2007,264.3549,264.8856,36503.0
2018-06-05 13:30:00,319.4,319.6,319.27,319.39,19817.0,264.8442,265.01,264.7364,264.8359,19817.0
2018-06-05 14:00:00,319.45,320.07,319.45,319.95,28152.0,264.8856,265.3997,264.8856,265.3002,28152.0
2018-06-05 14:30:00,320.0,320.3,319.74,320.07,33756.0,265.3417,265.5904,265.1261,265.3997,33756.0
2018-06-05 15:00:00,320.0,320.07,319.47,319.5,34886.0,265.3417,265.3997,264.9022,264.9271,34886.0
2018-06-05 15:30:00,319.48,320.19,319.33,320.02,80121.0,264.9105,265.4992,264.7861,265.3583,80121.0
2018-06-06 09:30:00,320.77,321.88,319.16,319.21,70376.0,265.9801,266.9006,264.6451,264.6866,70376.0
2018-06-06 10:00:00,319.45,320.02,318.83,318.95,55562.0,264.8856,265.3583,264.3715,264.471,55562.0
2018-06-06 10:30:00,318.83,319.77,318.83,319.38,33724.0,264.3715,265.151,264.3715,264.8276,33724.0
2018-06-06 11:00:00,319.39,319.64,319.12,319.39,28047.0,264.8359,265.0432,264.612,264.8359,28047.0
2018-06-06 11:30:00,319.41,320.05,319.16,320.05,37929.0,264.8524,265.3831,264.6451,265.3831,37929.0
2018-06-06 12:00:00,320.11,320.4,319.83,320.1,23582.0,265.4329,265.6733,265.2007,265.4246,23582.0
2018-06-06 12:30:00,320.11,320.26,319.59,319.82,24071.0,265.4329,265.5573,265.0017,265.1924,24071.0
2018-06-06 13:00:00,319.78,319.85,319.24,319.25,23777.0,265.1592,265.2173,264.7115,264.7198,23777.0
2018-06-06 13:30:00,319.24,319.24,318.6,319.03,68177.0,264.7115,264.7115,264.1808,264.5374,68177.0
2018-06-06 14:00:00,319.04,319.31,318.96,319.19,32982.0,264.5456,264.7695,264.4793,264.67,32982.0
2018-06-06 14:30:00,319.18,319.23,318.51,318.6,45484.0,264.6617,264.7032,264.1062,264.1808,45484.0
2018-06-06 15:00:00,318.69,319.67,318.63,319.33,78534.0,264.2554,265.068,264.2057,264.7861,78534.0
2018-06-06 15:30:00,319.23,319.92,319.07,319.89,128530.0,264.7032,265.2753,264.5705,265.2505,128530.0
2018-06-07 09:30:00,320.5,321.74,320.39,321.19,53093.0,265.7563,266.7845,265.6651,266.3284,53093.0
2018-06-07 10:00:00,321.27,321.75,320.78,320.78,34052.0,266.3947,266.7928,265.9884,265.9884,34052.0
2018-06-07 10:30:00,320.7,321.14,320.16,320.64,20911.0,265.9221,266.2869,265.4743,265.8724,20911.0
2018-06-07 11:00:00,320.68,321.77,320.47,321.42,29756.0,265.9055,266.8093,265.7314,266.5191,29756.0
2018-06-07 11:30:00,321.35,321.89,320.74,321.04,25051.0,266.4611,266.9088,265.9553,266.204,25051.0
2018-06-07 12:00:00,320.97,321.59,320.97,321.49,21814.0,266.146,266.6601,266.146,266.5772,21814.0
2018-06-07 12:30:00,321.38,321.41,320.13,320.13,17984.0,266.486,266.5108,265.4495,265.4495,17984.0
2018-06-07 13:00:00,320.29,320.53,319.76,319.93,12825.0,265.5821,265.7811,265.1427,265.2836,12825.0
2018-06-07 13:30:00,320.13,320.2,319.52,319.53,18781.0,265.4495,265.5075,264.9437,264.9519,18781.0
2018-06-07 14:00:00,319.49,319.99,318.93,319.99,29301.0,264.9188,265.3334,264.4544,265.3334,29301.0
2018-06-07 14:30:00,320.02,321.04,319.92,321.04,29754.0,265.3583,266.204,265.2753,266.204,29754.0
2018-06-07 15:00:00,321.06,321.48,320.56,321.47,32944.0,266.2206,266.5689,265.806,266.5606,32944.0
2018-06-07 15:30:00,321.41,322.15,321.25,321.93,101654.0,266.5108,267.1244,266.3782,266.942,101654.0
2018-06-08 09:30:00,321.73,322.18,318.1,318.65,82004.0,266.7762,267.1493,263.7662,264.2223,82004.0
2018-06-08 10:00:00,318.63,320.09,318.63,319.74,49171.0,264.2057,265.4163,264.2057,265.1261,49171.0
2018-06-08 10:30:00,319.62,319.99,319.26,319.66,26272.0,265.0266,265.3334,264.7281,265.0597,26272.0
2018-06-08 11:00:00,319.64,319.96,319.3,319.95,21145.0,265.0432,265.3085,264.7612,265.3002,21145.0
2018-06-08 11:30:00,319.92,319.93,319.45,319.85,21244.0,265.2753,265.2836,264.8856,265.2173,21244.0
2018-06-08 12:00:00,319.85,320.53,319.65,319.95,42967.0,265.2173,265.7811,265.0515,265.3002,42967.0
2018-06-08 12:30:00,319.95,320.19,319.75,319.75,112427.0,265.3002,265.4992,265.1344,265.1344,112427.0
2018-06-08 13:00:00,319.78,320.02,319.44,319.74,51294.0,265.1592,265.3583,264.8773,265.1261,51294.0
2018-06-08 13:30:00,319.71,320.03,319.45,319.92,55497.0,265.1012,265.3665,264.8856,265.2753,55497.0
2018-06-08 14:00:00,319.9,320.95,319.84,320.24,52259.0,265.2587,266.1294,265.209,265.5407,52259.0
2018-06-08 14:30:00,320.36,321.21,320.31,320.81,27344.0,265.6402,266.345,265.5987,266.0133,27344.0
2018-06-08 15:00:00,320.86,321.05,320.43,321.05,24808.0,266.0548,266.2123,265.6982,266.2123,24808.0
2018-06-08 15:30:00,321.09,322.6,321.09,322.24,162282.0,266.2455,267.4976,266.2455,267.1991,162282.0
2018-06-11 09:30:00,322.12,322.62,321.46,321.68,69178.0,267.0996,267.5142,266.5523,266.7347,69178.0
2018-06-11 10:00:00,321.51,321.96,320.34,320.75,71613.0,266.5937,266.9669,265.6236,265.9636,71613.0
2018-06-11 10:30:00,320.74,321.68,320.62,320.93,40069.0,265.9553,266.7347,265.8558,266.1128,40069.0
2018-06-11 11:00:00,320.93,320.93,319.67,319.72,30529.0,266.1128,266.1128,265.068,265.1095,30529.0
2018-06-11 11:30:00,319.81,320.61,319.47,320.54,35564.0,265.1841,265.8475,264.9022,265.7894,35564.0
2018-06-11 12:00:00,320.5,320.85,320.28,320.59,28261.0,265.7563,266.0465,265.5738,265.8309,28261.0
2018-06-11 12:30:00,320.75,320.84,320.31,320.76,33488.0,265.9636,266.0382,265.5987,265.9719,33488.0
2018-06-11 13:00:00,320.86,321.09,320.62,320.8,24931.0,266.0548,266.2455,265.8558,266.005,24931.0
2018-06-11 13:30:00,320.74,320.88,320.45,320.65,12188.0,265.9553,266.0714,265.7148,265.8806,12188.0
2018-06-11 14:00:00,320.62,320.62,320.03,320.24,34289.0,265.8558,265.8558,265.3665,265.5407,34289.0
2018-06-11 14:30:00,320.28,320.47,320.09,320.46,21993.0,265.5738,265.7314,265.4163,265.7231,21993.0
2018-06-11 15:00:00,320.49,320.77,320.18,320.53,61505.0,265.748,265.9801,265.4909,265.7811,61505.0
2018-06-11 15:30:00,320.49,320.55,319.16,319.37,98091.0,265.748,265.7977,264.6451,264.8193,98091.0
2018-06-12 09:30:00,319.63,320.03,311.25,312.04,194544.0,265.0349,265.3665,258.0862,258.7413,194544.0
2018-06-12 10:00:00,312.02,315.32,311.73,314.63,123741.0,258.7247,261.461,258.4842,260.8889,123741.0
2018-06-12 10:30:00,314.63,314.63,312.5,313.73,83930.0,260.8889,260.8889,259.1227,260.1426,83930.0
2018-06-12 11:00:00,313.83,315.34,313.64,314.72,64635.0,260.2255,261.4776,260.068,260.9635,64635.0
2018-06-12 11:30:00,314.76,316.82,314.71,316.13,51812.0,260.9967,262.7048,260.9552,262.1327,51812.0
2018-06-12 12:00:00,316.15,316.22,315.41,315.58,56685.0,262.1493,262.2073,261.5357,261.6766,56685.0
2018-06-12 12:30:00,315.7,315.92,315.51,315.82,40766.0,261.7761,261.9586,261.6186,261.8756,40766.0
2018-06-12 13:00:00,315.84,315.86,315.5,315.56,74747.0,261.8922,261.9088,261.6103,261.6601,74747.0
2018-06-12 13:30:00,315.55,316.0,315.47,316.0,33267.0,261.6518,262.0249,261.5854,262.0249,33267.0
2018-06-12 14:00:00,316.09,316.09,314.77,314.82,50790.0,262.0995,262.0995,261.005,261.0465,50790.0
2018-06-12 14:30:00,314.82,315.4,314.74,315.23,89491.0,261.0465,261.5274,260.9801,261.3864,89491.0
2018-06-12 15:00:00,315.27,315.65,315.13,315.44,83724.0,261.4196,261.7347,261.3035,261.5605,83724.0
2018-06-12 15:30:00,315.4,315.66,314.79,315.13,141267.0,261.5274,261.743,261.0216,261.3035,141267.0
2018-06-13 09:30:00,314.67,314.7,312.67,314.57,159168.0,260.9221,260.9469,259.2637,260.8392,159168.0
2018-06-13 10:00:00,314.47,315.97,314.16,315.81,101144.0,260.7562,262.0,260.4992,261.8674,101144.0
2018-06-13 10:30:00,315.73,316.51,315.28,316.05,72882.0,261.801,262.4478,261.4279,262.0664,72882.0
2018-06-13 11:00:00,316.08,317.31,315.9,316.43,58922.0,262.0912,263.1111,261.942,262.3815,58922.0
2018-06-13 11:30:00,316.39,317.56,316.24,317.52,79111.0,262.3483,263.3184,262.2239,263.2853,79111.0
2018-06-13 12:00:00,317.56,317.8,316.82,317.22,44949.0,263.3184,263.5174,262.7048,263.0365,44949.0
2018-06-13 12:30:00,317.06,317.12,316.39,316.6,37934.0,262.9038,262.9536,262.3483,262.5224,37934.0
2018-06-13 13:00:00,316.52,316.55,315.75,315.95,31723.0,262.4561,262.481,261.8176,261.9834,31723.0
2018-06-13 13:30:00,315.98,316.05,315.48,315.72,23850.0,262.0083,262.0664,261.5937,261.7927,23850.0
2018-06-13 14:00:00,315.59,315.62,314.18,314.35,88054.0,261.6849,261.7098,260.5158,260.6567,88054.0
2018-06-13 14:30:00,314.41,314.88,313.68,314.4,53480.0,260.7065,261.0962,260.1012,260.6982,53480.0
2018-06-13 15:00:00,314.4,315.99,314.4,315.55,65367.0,260.6982,262.0166,260.6982,261.6518,65367.0
2018-06-13 15:30:00,315.58,315.94,313.97,314.31,199040.0,261.6766,261.9751,260.3416,260.6236,199040.0
2018-06-14 09:30:00,314.54,315.75,313.42,314.37,86929.0,260.8143,261.8176,259.8856,260.6733,86929.0
2018-06-14 10:00:00,314.52,315.8,313.77,313.91,38308.0,260.7977,261.8591,260.1758,260.2919,38308.0
2018-06-14 10:30:00,313.79,313.79,311.45,311.47,58752.0,260.1924,260.1924,258.2521,258.2687,58752.0
2018-06-14 11:00:00,311.31,312.87,311.15,312.37,46218.0,258.136,259.4295,258.0033,259.0149,46218.0
2018-06-14 11:30:00,312.36,312.69,311.65,312.23,43708.0,259.0066,259.2803,258.4179,258.8988,43708.0
2018-06-14 12:00:00,312.18,312.42,311.6,311.64,33127.0,258.8574,259.0564,258.3764,258.4096,33127.0
2018-06-14 12:30:00,311.65,311.66,310.6,310.61,67601.0,258.4179,258.4262,257.5473,257.5555,67601.0
2018-06-14 13:00:00,310.63,310.83,310.01,310.73,67210.0,257.5721,257.738,257.058,257.6551,67210.0
2018-06-14 13:30:00,310.72,311.18,310.22,310.25,69306.0,257.6468,258.0282,257.2322,257.257,69306.0
2018-06-14 14:00:00,310.27,310.77,310.09,310.65,52380.0,257.2736,257.6882,257.1244,257.5887,52380.0
2018-06-14 14:30:00,310.72,311.24,310.63,310.9,45031.0,257.6468,258.0779,257.5721,257.796,45031.0
2018-06-14 15:00:00,310.84,311.33,310.61,310.88,61436.0,257.7463,258.1526,257.5555,257.7794,61436.0
2018-06-14 15:30:00,310.83,311.22,310.44,310.64,145503.0,257.738,258.0614,257.4146,257.5804,145503.0
2018-06-15 09:30:00,309.62,310.97,306.34,309.76,292722.0,256.7346,257.8541,254.0149,256.8507,292722.0
2018-06-15 10:00:00,309.6,310.55,308.54,308.92,35880.0,256.7181,257.5058,255.8391,256.1542,35880.0
2018-06-15 10:30:00,308.92,309.02,307.85,308.35,42977.0,256.1542,256.2371,255.267,255.6816,42977.0
2018-06-15 11:00:00,308.37,308.7,307.67,307.72,39576.0,255.6982,255.9718,255.1177,255.1592,39576.0
2018-06-15 11:30:00,307.8,308.38,307.53,308.24,34644.0,255.2255,255.7064,255.0016,255.5904,34644.0
2018-06-15 12:00:00,308.27,308.4,307.68,307.99,32952.0,255.6152,255.723,255.126,255.3831,32952.0
2018-06-15 12:30:00,307.97,308.75,307.97,308.74,23423.0,255.3665,256.0133,255.3665,256.005,23423.0
2018-06-15 13:00:00,308.66,309.22,308.53,308.71,23756.0,255.9386,256.403,255.8308,255.9801,23756.0
2018-06-15 13:30:00,308.71,309.08,308.56,308.66,38287.0,255.9801,256.2869,255.8557,255.9386,38287.0
2018-06-15 14:00:00,308.57,310.0,308.57,309.88,37758.0,255.864,257.0497,255.864,256.9502,37758.0
2018-06-15 14:30:00,309.87,310.35,309.68,310.02,39639.0,256.9419,257.34,256.7844,257.0663,39639.0
2018-06-15 15:00:00,309.99,310.07,309.55,309.97,49595.0,257.0414,257.1078,256.6766,257.0249,49595.0
2018-06-15 15:30:00,309.97,310.36,309.56,310.11,190999.0,257.0249,257.3483,256.6849,257.141,190999.0
2018-06-18 09:30:00,307.05,309.73,306.0,309.68,89493.0,254.6036,256.8259,253.733,256.7844,89493.0
2018-06-18 10:00:00,309.57,309.79,308.99,309.32,45320.0,256.6932,256.8756,256.2123,256.4859,45320.0
2018-06-18 10:30:00,309.3,310.0,309.06,309.06,65771.0,256.4693,257.0497,256.2703,256.2703,65771.0
2018-06-18 11:00:00,309.1,309.8,308.55,308.69,57696.0,256.3035,256.8839,255.8474,255.9635,57696.0
2018-06-18 11:30:00,308.69,308.76,307.85,308.03,80071.0,255.9635,256.0215,255.267,255.4162,80071.0
2018-06-18 12:00:00,308.23,308.69,308.0,308.14,53945.0,255.5821,255.9635,255.3914,255.5074,53945.0
2018-06-18 12:30:00,308.06,308.33,307.95,308.22,36732.0,255.4411,255.665,255.3499,255.5738,36732.0
2018-06-18 13:00:00,308.26,308.63,308.06,308.33,51223.0,255.6069,255.9137,255.4411,255.665,51223.0
2018-06-18 13:30:00,308.29,308.43,307.82,308.19,35978.0,255.6318,255.7479,255.2421,255.5489,35978.0
2018-06-18 14:00:00,308.14,309.07,307.84,308.94,36985.0,255.5074,256.2786,255.2587,256.1708,36985.0
2018-06-18 14:30:00,308.98,309.37,308.64,308.71,26352.0,256.204,256.5274,255.922,255.9801,26352.0
2018-06-18 15:00:00,308.71,308.98,308.66,308.89,39168.0,255.9801,256.204,255.9386,256.1293,39168.0
2018-06-18 15:30:00,308.87,309.77,308.77,309.52,110546.0,256.1128,256.859,256.0298,256.6517,110546.0
2018-06-19 09:30:00,306.72,307.63,305.62,305.94,102331.0,254.33,255.0846,253.4179,253.6832,102331.0
2018-06-19 10:00:00,305.73,306.11,303.78,303.97,93216.0,253.5091,253.8242,251.8922,252.0497,93216.0
2018-06-19 10:30:00,303.85,306.72,303.85,306.19,91713.0,251.9502,254.33,251.9502,253.8905,91713.0
2018-06-19 11:00:00,306.27,306.89,305.88,306.02,75658.0,253.9569,254.471,253.6335,253.7496,75658.0
2018-06-19 11:30:00,306.02,306.11,305.16,305.37,51001.0,253.7496,253.8242,253.0364,253.2106,51001.0
2018-06-19 12:00:00,305.36,305.36,303.92,304.44,58628.0,253.2023,253.2023,252.0082,252.4394,58628.0
2018-06-19 12:30:00,304.54,304.87,303.68,304.87,44654.0,252.5223,252.796,251.8092,252.796,44654.0
2018-06-19 13:00:00,304.88,305.06,304.39,304.49,27184.0,252.8043,252.9535,252.398,252.4809,27184.0
2018-06-19 13:30:00,304.41,304.97,304.2,304.66,45425.0,252.4146,252.8789,252.2404,252.6219,45425.0
2018-06-19 14:00:00,304.64,305.09,303.89,303.96,55497.0,252.6053,252.9784,251.9834,252.0414,55497.0
2018-06-19 14:30:00,303.96,304.01,302.92,302.99,93282.0,252.0414,252.0829,251.1791,251.2371,93282.0
2018-06-19 15:00:00,302.98,303.17,302.05,302.3,139961.0,251.2288,251.3864,250.4577,250.665,139961.0
2018-06-19 15:30:00,302.23,302.44,301.65,302.39,156772.0,250.6069,250.781,250.126,250.7396,156772.0
2018-06-20 09:30:00,302.37,303.79,301.23,303.45,202766.0,250.723,251.9005,249.7777,251.6185,202766.0
2018-06-20 10:00:00,303.5,304.97,302.42,304.23,166888.0,251.66,252.8789,250.7645,252.2653,166888.0
2018-06-20 10:30:00,304.23,304.37,303.28,303.94,114112.0,252.2653,252.3814,251.4776,252.0248,114112.0
2018-06-20 11:00:00,303.87,303.87,302.5,303.07,50228.0,251.9668,251.9668,250.8308,251.3034,50228.0
2018-06-20 11:30:00,303.06,303.13,302.02,302.91,69833.0,251.2951,251.3532,250.4328,251.1708,69833.0
2018-06-20 12:00:00,302.94,303.98,302.89,303.86,78300.0,251.1956,252.058,251.1542,251.9585,78300.0
2018-06-20 12:30:00,303.86,303.94,303.39,303.55,55422.0,251.9585,252.0248,251.5688,251.7014,55422.0
2018-06-20 13:00:00,303.56,303.64,302.73,302.76,53872.0,251.7097,251.7761,251.0215,251.0464,53872.0
2018-06-20 13:30:00,302.84,303.0,302.34,302.85,31378.0,251.1127,251.2454,250.6981,251.121,31378.0
2018-06-20 14:00:00,302.82,303.3,302.63,303.21,36144.0,251.0961,251.4942,250.9386,251.4195,36144.0
2018-06-20 14:30:00,303.14,303.19,302.44,302.44,41388.0,251.3615,251.4029,250.781,250.781,41388.0
2018-06-20 15:00:00,302.53,303.12,302.25,302.95,62086.0,250.8557,251.3449,250.6235,251.2039,62086.0
2018-06-20 15:30:00,302.94,303.05,302.57,302.88,198542.0,251.1956,251.2869,250.8888,251.1459,198542.0
2018-06-21 09:30:00,302.65,302.86,298.1,298.23,221580.0,250.9552,251.1293,247.1823,247.2901,221580.0
2018-06-21 10:00:00,298.19,299.71,298.19,299.28,109381.0,247.257,248.5173,247.257,248.1608,109381.0
2018-06-21 10:30:00,299.41,299.94,299.06,299.47,81958.0,248.2686,248.7081,247.9784,248.3183,81958.0
2018-06-21 11:00:00,299.46,300.87,299.42,300.61,180986.0,248.3101,249.4792,248.2769,249.2636,180986.0
2018-06-21 11:30:00,300.67,301.24,300.46,301.06,97507.0,249.3134,249.786,249.1392,249.6368,97507.0
2018-06-21 12:00:00,300.95,301.41,300.53,301.32,47650.0,249.5455,249.927,249.1973,249.8523,47650.0
2018-06-21 12:30:00,301.36,301.86,301.23,301.72,51032.0,249.8855,250.3001,249.7777,250.184,51032.0
2018-06-21 13:00:00,301.71,301.71,300.88,301.36,60020.0,250.1757,250.1757,249.4875,249.8855,60020.0
2018-06-21 13:30:00,301.44,301.48,301.01,301.28,45941.0,249.9519,249.985,249.5953,249.8192,45941.0
2018-06-21 14:00:00,301.28,302.02,301.0,301.0,65580.0,249.8192,250.4328,249.587,249.587,65580.0
2018-06-21 14:30:00,301.03,301.28,300.64,300.73,34774.0,249.6119,249.8192,249.2885,249.3631,34774.0
2018-06-21 15:00:00,300.58,300.9,299.87,300.53,72840.0,249.2387,249.5041,248.65,249.1973,72840.0
2018-06-21 15:30:00,300.62,300.62,299.85,300.36,100178.0,249.2719,249.2719,248.6334,249.0563,100178.0
2018-06-22 09:30:00,301.38,301.72,299.66,300.99,75114.0,249.9021,250.184,248.4759,249.5787,75114.0
2018-06-22 10:00:00,301.01,301.81,300.5,300.9,57798.0,249.5953,250.2587,249.1724,249.5041,57798.0
2018-06-22 10:30:00,300.86,301.24,300.34,300.68,41837.0,249.4709,249.786,249.0397,249.3217,41837.0
2018-06-22 11:00:00,300.7,300.75,300.11,300.39,36350.0,249.3382,249.3797,248.849,249.0812,36350.0
2018-06-22 11:30:00,300.38,300.38,299.71,299.95,47122.0,249.0729,249.0729,248.5173,248.7164,47122.0
2018-06-22 12:00:00,299.98,300.28,299.6,300.01,46861.0,248.7412,248.99,248.4261,248.7661,46861.0
2018-06-22 12:30:00,299.97,300.27,299.8,300.2,36392.0,248.7329,248.9817,248.592,248.9237,36392.0
2018-06-22 13:00:00,300.12,300.73,300.0,300.47,34540.0,248.8573,249.3631,248.7578,249.1475,34540.0
2018-06-22 13:30:00,300.42,301.28,300.23,300.86,26749.0,249.1061,249.8192,248.9485,249.4709,26749.0
2018-06-22 14:00:00,300.89,301.14,299.47,300.04,62383.0,249.4958,249.7031,248.3183,248.791,62383.0
2018-06-22 14:30:00,300.0,300.09,299.74,299.96,48232.0,248.7578,248.8324,248.5422,248.7246,48232.0
2018-06-22 15:00:00,299.92,300.07,299.8,299.97,40937.0,248.6915,248.8159,248.592,248.7329,40937.0
2018-06-22 15:30:00,299.95,300.07,298.69,299.2,162144.0,248.7164,248.8159,247.6716,248.0945,162144.0
2018-06-25 09:30:00,297.35,299.08,296.07,298.41,167351.0,246.5605,247.995,245.4991,247.4394,167351.0
2018-06-25 10:00:00,298.46,299.51,297.3,298.21,103736.0,247.4809,248.3515,246.519,247.2736,103736.0
2018-06-25 10:30:00,298.37,303.33,298.27,301.17,97902.0,247.4062,251.519,247.3233,249.728,97902.0
2018-06-25 11:00:00,301.17,301.58,299.25,299.81,108527.0,249.728,250.0679,248.1359,248.6003,108527.0
2018-06-25 11:30:00,299.87,300.64,299.0,300.18,84939.0,248.65,249.2885,247.9286,248.9071,84939.0
2018-06-25 12:00:00,300.17,300.26,298.62,300.1,54312.0,248.8988,248.9734,247.6135,248.8407,54312.0
2018-06-25 12:30:00,300.1,300.14,299.13,300.1,49098.0,248.8407,248.8739,248.0364,248.8407,49098.0
2018-06-25 13:00:00,300.09,300.29,299.25,299.87,52817.0,248.8324,248.9983,248.1359,248.65,52817.0
2018-06-25 13:30:00,299.87,300.9,299.76,300.5,61086.0,248.65,249.5041,248.5588,249.1724,61086.0
2018-06-25 14:00:00,300.5,300.77,299.5,299.91,68798.0,249.1724,249.3963,248.3432,248.6832,68798.0
2018-06-25 14:30:00,299.84,299.84,297.9,298.42,93581.0,248.6251,248.6251,247.0165,247.4477,93581.0
2018-06-25 15:00:00,298.42,298.98,297.68,298.15,114792.0,247.4477,247.912,246.8341,247.2238,114792.0
2018-06-25 15:30:00,298.2,299.82,297.88,298.78,249399.0,247.2653,248.6086,246.9999,247.7462,249399.0
2018-06-26 09:30:00,298.81,299.31,297.08,297.7,85578.0,247.7711,248.1857,246.3366,246.8507,85578.0
2018-06-26 10:00:00,298.0,299.35,297.94,298.74,98954.0,247.0994,248.2188,247.0497,247.713,98954.0
2018-06-26 10:30:00,298.85,299.41,298.41,298.9,75159.0,247.8042,248.2686,247.4394,247.8457,75159.0
2018-06-26 11:00:00,298.8,298.99,297.8,297.93,35241.0,247.7628,247.9203,246.9336,247.0414,35241.0
2018-06-26 11:30:00,297.94,298.72,297.49,298.72,57884.0,247.0497,247.6964,246.6765,247.6964,57884.0
2018-06-26 12:00:00,298.75,299.11,297.83,298.29,34287.0,247.7213,248.0198,246.9585,247.3399,34287.0
2018-06-26 12:30:00,298.31,298.69,298.14,298.51,35555.0,247.3565,247.6716,247.2155,247.5223,35555.0
2018-06-26 13:00:00,298.57,299.16,298.37,299.13,69702.0,247.5721,248.0613,247.4062,248.0364,69702.0
2018-06-26 13:30:00,299.12,300.28,298.89,300.19,70631.0,248.0281,248.99,247.8374,248.9154,70631.0
2018-06-26 14:00:00,300.24,300.31,299.12,300.02,77297.0,248.9568,249.0149,248.0281,248.7744,77297.0
2018-06-26 14:30:00,300.02,300.43,299.73,299.74,79290.0,248.7744,249.1144,248.5339,248.5422,79290.0
2018-06-26 15:00:00,299.79,299.94,299.58,299.63,65567.0,248.5837,248.7081,248.4096,248.451,65567.0
2018-06-26 15:30:00,299.67,299.81,298.81,299.05,179680.0,248.4842,248.6003,247.7711,247.9701,179680.0
2018-06-27 09:30:00,299.39,301.0,298.52,299.31,83200.0,248.252,249.587,247.5306,248.1857,83200.0
2018-06-27 10:00:00,299.24,302.12,298.69,301.07,87971.0,248.1276,250.5157,247.6716,249.6451,87971.0
2018-06-27 10:30:00,301.18,301.97,300.65,301.54,41575.0,249.7363,250.3913,249.2968,250.0348,41575.0
2018-06-27 11:00:00,301.39,301.8,299.47,299.61,49812.0,249.9104,250.2504,248.3183,248.4344,49812.0
2018-06-27 11:30:00,299.54,300.43,299.09,300.43,50967.0,248.3764,249.1144,248.0032,249.1144,50967.0
2018-06-27 12:00:00,300.5,301.17,300.44,300.69,36208.0,249.1724,249.728,249.1227,249.33,36208.0
2018-06-27 12:30:00,300.74,300.79,299.88,299.88,50226.0,249.3714,249.4129,248.6583,248.6583,50226.0
2018-06-27 13:00:00,299.89,299.91,297.92,298.35,92371.0,248.6666,248.6832,247.0331,247.3896,92371.0
2018-06-27 13:30:00,298.31,298.54,297.01,297.74,71594.0,247.3565,247.5472,246.2785,246.8838,71594.0
2018-06-27 14:00:00,297.8,298.32,296.3,296.36,50078.0,246.9336,247.3648,245.6898,245.7396,50078.0
2018-06-27 14:30:00,296.25,296.67,295.41,295.64,80608.0,245.6483,245.9966,244.9518,245.1425,80608.0
2018-06-27 15:00:00,295.55,296.27,294.54,295.88,115873.0,245.0679,245.6649,244.2304,245.3415,115873.0
2018-06-27 15:30:00,295.9,296.53,294.72,294.77,171490.0,245.3581,245.8805,244.3797,244.4211,171490.0
2018-06-28 09:30:00,295.0,295.34,291.52,293.37,97477.0,244.6119,244.8938,241.7263,243.2603,97477.0
2018-06-28 10:00:00,293.26,294.95,292.57,294.95,84157.0,243.1691,244.5704,242.5969,244.5704,84157.0
2018-06-28 10:30:00,294.67,294.75,293.28,294.44,79717.0,244.3382,244.4046,243.1856,244.1475,79717.0
2018-06-28 11:00:00,294.41,294.6,292.79,293.79,56843.0,244.1226,244.2802,242.7793,243.6085,56843.0
2018-06-28 11:30:00,293.68,294.1,293.29,293.77,34473.0,243.5173,243.8656,243.1939,243.5919,34473.0
2018-06-28 12:00:00,293.93,294.11,292.3,292.68,49312.0,243.7246,243.8739,242.373,242.6881,49312.0
2018-06-28 12:30:00,292.67,293.65,292.49,293.43,48875.0,242.6798,243.4924,242.5306,243.31,48875.0
2018-06-28 13:00:00,293.31,294.31,292.68,294.1,95581.0,243.2105,244.0397,242.6881,243.8656,95581.0
2018-06-28 13:30:00,294.07,294.46,293.13,293.89,57846.0,243.8407,244.1641,243.0613,243.6914,57846.0
2018-06-28 14:00:00,293.98,294.12,293.5,294.04,59717.0,243.7661,243.8822,243.3681,243.8158,59717.0
2018-06-28 14:30:00,294.12,295.38,293.85,295.34,82060.0,243.8822,244.9269,243.6583,244.8938,82060.0
2018-06-28 15:00:00,295.4,296.71,295.4,296.28,95959.0,244.9435,246.0298,244.9435,245.6732,95959.0
2018-06-28 15:30:00,296.23,296.23,295.09,295.28,163535.0,245.6318,245.6318,244.6865,244.844,163535.0
2018-06-29 09:30:00,297.48,297.93,296.53,296.72,82703.0,246.6682,247.0414,245.8805,246.0381,82703.0
2018-06-29 10:00:00,296.86,299.36,296.83,298.55,95514.0,246.1541,248.2271,246.1293,247.5555,95514.0
2018-06-29 10:30:00,298.48,299.98,298.24,299.45,55928.0,247.4974,248.7412,247.2984,248.3018,55928.0
2018-06-29 11:00:00,299.4,299.51,298.46,298.91,57018.0,248.2603,248.3515,247.4809,247.854,57018.0
2018-06-29 11:30:00,298.91,298.98,297.02,297.72,61025.0,247.854,247.912,246.2868,246.8673,61025.0
2018-06-29 12:00:00,297.77,298.85,297.48,298.49,27591.0,246.9087,247.8042,246.6682,247.5057,27591.0
2018-06-29 12:30:00,298.49,298.89,298.13,298.4,29302.0,247.5057,247.8374,247.2072,247.4311,29302.0
2018-06-29 13:00:00,298.42,298.75,298.29,298.33,19612.0,247.4477,247.7213,247.3399,247.3731,19612.0
2018-06-29 13:30:00,298.15,298.89,297.89,298.39,24995.0,247.2238,247.8374,247.0082,247.4228,24995.0
2018-06-29 14:00:00,298.4,298.46,297.76,298.18,42521.0,247.4311,247.4809,246.9004,247.2487,42521.0
2018-06-29 14:30:00,298.2,298.33,297.67,298.01,69891.0,247.2653,247.3731,246.8258,247.1077,69891.0
2018-06-29 15:00:00,298.02,298.28,296.98,297.08,49203.0,247.116,247.3316,246.2537,246.3366,49203.0
2018-06-29 15:30:00,297.02,297.05,295.26,295.62,148310.0,246.2868,246.3117,244.8274,245.126,148310.0
2018-07-02 09:30:00,294.17,295.0,292.31,294.41,76921.0,243.9236,244.6119,242.3813,244.1226,76921.0
2018-07-02 10:00:00,294.61,296.93,294.3,296.67,54323.0,244.2885,246.2122,244.0314,245.9966,54323.0
2018-07-02 10:30:00,296.72,298.22,296.36,297.19,54817.0,246.0381,247.2819,245.7396,246.4278,54817.0
2018-07-02 11:00:00,297.22,297.83,296.24,296.85,37033.0,246.4527,246.9585,245.64,246.1459,37033.0
2018-07-02 11:30:00,296.58,297.22,296.29,296.39,31289.0,245.922,246.4527,245.6815,245.7644,31289.0
2018-07-02 12:00:00,296.45,297.65,296.45,297.62,32308.0,245.8142,246.8092,245.8142,246.7843,32308.0
2018-07-02 12:30:00,297.55,298.15,297.46,297.54,37581.0,246.7263,247.2238,246.6517,246.718,37581.0
2018-07-02 13:00:00,297.55,297.61,296.54,296.74,25682.0,246.7263,246.776,245.8888,246.0546,25682.0
2018-07-02 13:30:00,296.53,297.69,296.47,297.39,17887.0,245.8805,246.8424,245.8308,246.5936,17887.0
2018-07-02 14:00:00,297.45,298.7,297.3,298.6,35649.0,246.6434,247.6799,246.519,247.5969,35649.0
2018-07-02 14:30:00,298.68,298.85,297.56,297.76,31827.0,247.6633,247.8042,246.7346,246.9004,31827.0
2018-07-02 15:00:00,297.74,298.47,297.36,298.34,47629.0,246.8838,247.4891,246.5687,247.3814,47629.0
2018-07-02 15:30:00,298.34,299.3,297.85,299.05,144897.0,247.3814,248.1774,246.9751,247.9701,144897.0
2018-07-03 09:30:00,300.0,302.09,298.61,301.5,102054.0,248.7578,250.4908,247.6052,250.0016,102054.0
2018-07-03 10:00:00,301.53,302.59,300.88,300.9,70353.0,250.0265,250.9054,249.4875,249.5041,70353.0
2018-07-03 10:30:00,300.95,301.14,299.67,300.38,36422.0,249.5455,249.7031,248.4842,249.0729,36422.0
2018-07-03 11:00:00,300.4,301.01,299.68,300.6,39378.0,249.0895,249.5953,248.4925,249.2553,39378.0
2018-07-03 11:30:00,300.62,301.14,300.0,300.3,43224.0,249.2719,249.7031,248.7578,249.0066,43224.0
2018-07-03 12:00:00,300.32,300.72,299.72,299.92,57212.0,249.0232,249.3548,248.5256,248.6915,57212.0
2018-07-03 12:30:00,299.92,299.92,298.69,299.48,87334.0,248.6915,248.6915,247.6716,248.3266,87334.0
2018-07-05 09:30:00,300.28,303.16,297.97,299.17,80888.0,248.99,251.3781,247.0746,248.0696,80888.0
2018-07-05 10:00:00,299.36,299.64,298.28,298.92,45221.0,248.2271,248.4593,247.3316,247.8623,45221.0
2018-07-05 10:30:00,298.78,298.78,297.19,297.58,38794.0,247.7462,247.7462,246.4278,246.7512,38794.0
2018-07-05 11:00:00,297.55,299.48,297.52,299.31,48166.0,246.7263,248.3266,246.7014,248.1857,48166.0
2018-07-05 11:30:00,299.28,299.76,298.92,299.0,27701.0,248.1608,248.5588,247.8623,247.9286,27701.0
2018-07-05 12:00:00,299.0,299.49,298.77,298.77,19141.0,247.9286,248.3349,247.7379,247.7379,19141.0
2018-07-05 12:30:00,298.81,299.0,298.5,298.99,23056.0,247.7711,247.9286,247.514,247.9203,23056.0
2018-07-05 13:00:00,298.92,299.18,298.54,298.54,20061.0,247.8623,248.0779,247.5472,247.5472,20061.0
2018-07-05 13:30:00,298.51,298.72,298.34,298.62,16189.0,247.5223,247.6964,247.3814,247.6135,16189.0
2018-07-05 14:00:00,298.63,299.17,297.89,298.85,40237.0,247.6218,248.0696,247.0082,247.8042,40237.0
2018-07-05 14:30:00,298.89,298.89,298.35,298.85,19387.0,247.8374,247.8374,247.3896,247.8042,19387.0
2018-07-05 15:00:00,298.83,299.44,298.79,299.36,40939.0,247.7877,248.2935,247.7545,248.2271,40939.0
2018-07-05 15:30:00,299.36,299.62,299.03,299.34,109948.0,248.2271,248.4427,247.9535,248.2105,109948.0
2018-07-06 09:30:00,298.41,298.5,296.21,297.1,63480.0,247.4394,247.514,245.6152,246.3532,63480.0
2018-07-06 10:00:00,296.96,297.93,296.86,297.6,51045.0,246.2371,247.0414,246.1541,246.7678,51045.0
2018-07-06 10:30:00,297.65,299.67,297.19,299.55,39571.0,246.8092,248.4842,246.4278,248.3847,39571.0
2018-07-06 11:00:00,299.55,301.51,299.45,300.55,82336.0,248.3847,250.0099,248.3018,249.2139,82336.0
2018-07-06 11:30:00,300.6,301.26,300.1,300.66,30851.0,249.2553,249.8026,248.8407,249.3051,30851.0
2018-07-06 12:00:00,300.65,301.49,300.65,301.23,26623.0,249.2968,249.9933,249.2968,249.7777,26623.0
2018-07-06 12:30:00,301.25,301.25,300.6,300.76,24171.0,249.7943,249.7943,249.2553,249.388,24171.0
2018-07-06 13:00:00,300.7,300.94,300.64,300.75,32950.0,249.3382,249.5373,249.2885,249.3797,32950.0
2018-07-06 13:30:00,300.76,300.77,300.0,300.29,38927.0,249.388,249.3963,248.7578,248.9983,38927.0
2018-07-06 14:00:00,300.19,300.46,299.91,300.22,20488.0,248.9154,249.1392,248.6832,248.9402,20488.0
2018-07-06 14:30:00,300.22,300.22,299.26,299.57,31350.0,248.9402,248.9402,248.1442,248.4013,31350.0
2018-07-06 15:00:00,299.54,300.19,299.48,300.1,37851.0,248.3764,248.9154,248.3266,248.8407,37851.0
2018-07-06 15:30:00,300.07,300.11,298.68,299.19,78136.0,248.8159,248.849,247.6633,248.0862,78136.0
2018-07-09 09:30:00,301.0,305.09,300.35,304.19,96913.0,249.587,252.9784,249.048,252.2321,96913.0
2018-07-09 10:00:00,304.27,305.35,303.01,305.06,74453.0,252.2985,253.194,251.2537,252.9535,74453.0
2018-07-09 10:30:00,304.94,305.25,304.28,304.55,41211.0,252.854,253.1111,252.3068,252.5306,41211.0
2018-07-09 11:00:00,304.66,305.68,304.55,305.31,45045.0,252.6219,253.4676,252.5306,253.1608,45045.0
2018-07-09 11:30:00,305.16,305.55,304.96,305.55,28817.0,253.0364,253.3598,252.8706,253.3598,28817.0
2018-07-09 12:00:00,305.57,306.78,305.44,306.53,73160.0,253.3764,254.3797,253.2686,254.1724,73160.0
2018-07-09 12:30:00,306.52,307.4,306.52,307.17,78375.0,254.1642,254.8938,254.1642,254.7031,78375.0
2018-07-09 13:00:00,307.18,307.37,306.68,307.27,51443.0,254.7114,254.869,254.2968,254.786,51443.0
2018-07-09 13:30:00,307.23,307.47,306.65,307.31,46755.0,254.7529,254.9519,254.2719,254.8192,46755.0
2018-07-09 14:00:00,307.29,307.37,306.01,306.19,48696.0,254.8026,254.869,253.7413,253.8905,48696.0
2018-07-09 14:30:00,306.05,306.1,305.61,305.88,37434.0,253.7744,253.8159,253.4096,253.6335,37434.0
2018-07-09 15:00:00,305.9,306.15,305.55,306.09,75181.0,253.6501,253.8573,253.3598,253.8076,75181.0
2018-07-09 15:30:00,306.12,306.74,306.05,306.45,177388.0,253.8325,254.3466,253.7744,254.1061,177388.0
2018-07-10 09:30:00,308.11,310.7,307.76,310.69,211469.0,255.4826,257.6302,255.1923,257.6219,211469.0
2018-07-10 10:00:00,310.69,310.91,308.0,308.6,136793.0,257.6219,257.8043,255.3914,255.8889,136793.0
2018-07-10 10:30:00,308.6,309.24,307.21,307.76,137629.0,255.8889,256.4196,254.7363,255.1923,137629.0
2018-07-10 11:00:00,307.75,308.26,307.37,308.12,77523.0,255.1841,255.6069,254.869,255.4909,77523.0
2018-07-10 11:30:00,308.04,308.66,307.89,308.48,76794.0,255.4245,255.9386,255.3001,255.7894,76794.0
2018-07-10 12:00:00,308.45,308.53,307.26,308.48,60871.0,255.7645,255.8308,254.7778,255.7894,60871.0
2018-07-10 12:30:00,308.49,308.68,308.0,308.68,35131.0,255.7977,255.9552,255.3914,255.9552,35131.0
2018-07-10 13:00:00,308.71,309.0,308.3,308.85,51688.0,255.9801,256.2205,255.6401,256.0962,51688.0
2018-07-10 13:30:00,308.8,308.84,307.96,308.41,45295.0,256.0547,256.0879,255.3582,255.7313,45295.0
2018-07-10 14:00:00,308.41,308.41,307.85,308.28,43186.0,255.7313,255.7313,255.267,255.6235,43186.0
2018-07-10 14:30:00,308.27,308.96,308.27,308.73,40917.0,255.6152,256.1874,255.6152,255.9967,40917.0
2018-07-10 15:00:00,308.73,308.77,308.22,308.4,54711.0,255.9967,256.0298,255.5738,255.723,54711.0
2018-07-10 15:30:00,308.42,309.08,308.41,308.83,116952.0,255.7396,256.2869,255.7313,256.0796,116952.0
2018-07-11 09:30:00,307.83,308.78,305.93,307.93,95875.0,255.2504,256.0381,253.6749,255.3333,95875.0
2018-07-11 10:00:00,307.88,308.44,307.26,308.33,62070.0,255.2919,255.7562,254.7778,255.665,62070.0
2018-07-11 10:30:00,308.35,308.93,307.54,308.29,77601.0,255.6816,256.1625,255.0099,255.6318,77601.0
2018-07-11 11:00:00,308.19,309.01,308.19,308.58,45017.0,255.5489,256.2288,255.5489,255.8723,45017.0
2018-07-11 11:30:00,308.42,308.72,307.92,308.2,40449.0,255.7396,255.9884,255.325,255.5572,40449.0
2018-07-11 12:00:00,308.2,309.04,308.11,308.76,35969.0,255.5572,256.2537,255.4826,256.0215,35969.0
2018-07-11 12:30:00,308.88,309.38,307.84,308.0,28887.0,256.121,256.5356,255.2587,255.3914,28887.0
2018-07-11 13:00:00,307.93,308.2,307.43,307.96,32809.0,255.3333,255.5572,254.9187,255.3582,32809.0
2018-07-11 13:30:00,308.11,308.19,306.97,307.06,25229.0,255.4826,255.5489,254.5373,254.6119,25229.0
2018-07-11 14:00:00,307.04,307.33,306.21,306.82,24686.0,254.5953,254.8358,253.9071,254.4129,24686.0
2018-07-11 14:30:00,306.94,307.23,306.63,307.12,26809.0,254.5124,254.7529,254.2554,254.6617,26809.0
2018-07-11 15:00:00,307.06,307.39,306.7,306.88,33478.0,254.6119,254.8855,254.3134,254.4627,33478.0
2018-07-11 15:30:00,306.93,307.47,306.51,306.58,95699.0,254.5041,254.9519,254.1559,254.2139,95699.0
2018-07-12 09:30:00,309.4,311.04,308.8,310.25,88212.0,256.5522,257.9121,256.0547,257.257,88212.0
2018-07-12 10:00:00,310.16,314.25,310.16,314.0,127819.0,257.1824,260.5738,257.1824,260.3665,127819.0
2018-07-12 10:30:00,313.96,314.47,312.79,313.4,143371.0,260.3333,260.7562,259.3632,259.869,143371.0
2018-07-12 11:00:00,313.47,313.88,313.0,313.17,34767.0,259.927,260.267,259.5373,259.6783,34767.0
2018-07-12 11:30:00,313.24,313.91,313.16,313.81,46275.0,259.7363,260.2919,259.67,260.209,46275.0
2018-07-12 12:00:00,313.75,313.81,312.39,312.75,35790.0,260.1592,260.209,259.0315,259.33,35790.0
2018-07-12 12:30:00,312.8,313.26,311.87,313.26,52851.0,259.3715,259.7529,258.6003,259.7529,52851.0
2018-07-12 13:00:00,313.19,313.42,312.8,313.27,44306.0,259.6949,259.8856,259.3715,259.7612,44306.0
2018-07-12 13:30:00,313.18,313.37,312.67,312.8,40946.0,259.6866,259.8441,259.2637,259.3715,40946.0
2018-07-12 14:00:00,312.75,312.78,311.55,311.85,32002.0,259.33,259.3549,258.335,258.5837,32002.0
2018-07-12 14:30:00,311.89,312.23,311.58,312.23,31388.0,258.6169,258.8988,258.3599,258.8988,31388.0
2018-07-12 15:00:00,312.16,312.66,312.06,312.38,41787.0,258.8408,259.2554,258.7579,259.0232,41787.0
2018-07-12 15:30:00,312.4,313.64,312.22,313.32,149996.0,259.0398,260.068,258.8905,259.8027,149996.0
2018-07-13 09:30:00,313.68,319.5,313.68,316.38,264702.0,260.1012,264.9271,260.1012,262.34,264702.0
2018-07-13 10:00:00,316.44,316.56,314.27,315.93,131369.0,262.3897,262.4892,260.5904,261.9669,131369.0
2018-07-13 10:30:00,315.95,316.14,313.52,314.85,69568.0,261.9834,262.141,259.9685,261.0713,69568.0
2018-07-13 11:00:00,314.87,315.72,314.58,315.43,56000.0,261.0879,261.7927,260.8474,261.5523,56000.0
2018-07-13 11:30:00,315.42,315.97,315.04,315.96,50060.0,261.544,262.0,261.2289,261.9917,50060.0
2018-07-13 12:00:00,315.94,317.29,315.83,317.29,49560.0,261.9751,263.0946,261.8839,263.0946,49560.0
2018-07-13 12:30:00,317.26,317.97,317.0,317.78,72622.0,263.0697,263.6584,262.8541,263.5009,72622.0
2018-07-13 13:00:00,317.8,318.31,317.3,317.97,85690.0,263.5174,263.9403,263.1028,263.6584,85690.0
2018-07-13 13:30:00,317.91,318.77,317.87,318.72,61238.0,263.6087,264.3218,263.5755,264.2803,61238.0
2018-07-13 14:00:00,318.66,318.67,317.62,318.02,79319.0,264.2306,264.2388,263.3682,263.6999,79319.0
2018-07-13 14:30:00,318.01,318.2,317.56,317.98,62210.0,263.6916,263.8491,263.3184,263.6667,62210.0
2018-07-13 15:00:00,317.96,318.46,317.69,317.82,63325.0,263.6501,264.0647,263.4262,263.534,63325.0
2018-07-13 15:30:00,317.81,318.6,317.71,318.38,162050.0,263.5257,264.1808,263.4428,263.9984,162050.0
2018-07-16 09:30:00,319.38,323.38,319.0,320.81,233443.0,264.8276,268.1443,264.5125,266.0133,233443.0
2018-07-16 10:00:00,320.92,321.48,320.0,320.9,66614.0,266.1045,266.5689,265.3417,266.0879,66614.0
2018-07-16 10:30:00,320.87,320.91,319.05,319.31,56943.0,266.0631,266.0962,264.5539,264.7695,56943.0
2018-07-16 11:00:00,319.21,320.06,319.01,319.57,37629.0,264.6866,265.3914,264.5208,264.9851,37629.0
2018-07-16 11:30:00,319.54,320.23,319.07,319.41,38383.0,264.9602,265.5324,264.5705,264.8524,38383.0
2018-07-16 12:00:00,319.36,319.41,318.03,318.14,60894.0,264.811,264.8524,263.7082,263.7994,60894.0
2018-07-16 12:30:00,318.24,318.54,317.77,317.98,37876.0,263.8823,264.131,263.4926,263.6667,37876.0
2018-07-16 13:00:00,317.99,318.77,317.99,318.48,56993.0,263.675,264.3218,263.675,264.0813,56993.0
2018-07-16 13:30:00,318.4,318.49,317.58,317.94,32803.0,264.015,264.0896,263.335,263.6335,32803.0
2018-07-16 14:00:00,317.93,319.3,317.83,319.11,60643.0,263.6252,264.7612,263.5423,264.6037,60643.0
2018-07-16 14:30:00,319.12,319.29,318.83,319.11,46885.0,264.612,264.7529,264.3715,264.6037,46885.0
2018-07-16 15:00:00,319.06,319.09,318.2,318.81,50140.0,264.5622,264.5871,263.8491,264.3549,50140.0
2018-07-16 15:30:00,318.88,319.33,318.66,319.05,125520.0,264.413,264.7861,264.2306,264.5539,125520.0
2018-07-17 09:30:00,319.89,320.98,317.7,319.38,63372.0,265.2505,266.1543,263.4345,264.8276,63372.0
2018-07-17 10:00:00,319.35,319.45,316.12,317.02,58391.0,264.8027,264.8856,262.1244,262.8707,58391.0
2018-07-17 10:30:00,317.0,318.39,316.9,318.11,48682.0,262.8541,264.0067,262.7712,263.7745,48682.0
2018-07-17 11:00:00,318.2,318.49,317.89,318.08,37893.0,263.8491,264.0896,263.5921,263.7496,37893.0
2018-07-17 11:30:00,317.99,318.01,317.5,317.79,24772.0,263.675,263.6916,263.2687,263.5092,24772.0
2018-07-17 12:00:00,317.94,318.46,317.7,317.97,30040.0,263.6335,264.0647,263.4345,263.6584,30040.0
2018-07-17 12:30:00,317.9,318.16,317.61,317.79,26586.0,263.6004,263.816,263.3599,263.5092,26586.0
2018-07-17 13:00:00,317.84,318.41,317.43,317.56,31358.0,263.5506,264.0233,263.2106,263.3184,31358.0
2018-07-17 13:30:00,317.67,318.06,317.3,317.44,26337.0,263.4096,263.733,263.1028,263.2189,26337.0
2018-07-17 14:00:00,317.47,317.48,316.86,317.14,28575.0,263.2438,263.2521,262.738,262.9702,28575.0
2018-07-17 14:30:00,317.13,317.74,317.03,317.6,30908.0,262.9619,263.4677,262.879,263.3516,30908.0
2018-07-17 15:00:00,317.52,318.16,317.45,317.99,43207.0,263.2853,263.816,263.2272,263.675,43207.0
2018-07-17 15:30:00,317.93,317.95,317.37,317.57,104907.0,263.6252,263.6418,263.1609,263.3267,104907.0
2018-07-18 09:30:00,317.71,318.97,316.5,318.31,56642.0,263.4428,264.4876,262.4395,263.9403,56642.0
2018-07-18 10:00:00,318.25,319.59,318.03,319.07,47485.0,263.8906,265.0017,263.7082,264.5705,47485.0
2018-07-18 10:30:00,318.96,320.34,318.62,320.06,41448.0,264.4793,265.6236,264.1974,265.3914,41448.0
2018-07-18 11:00:00,320.02,320.07,318.98,319.61,23158.0,265.3583,265.3997,264.4959,265.0183,23158.0
2018-07-18 11:30:00,319.58,319.89,318.96,319.74,27075.0,264.9934,265.2505,264.4793,265.1261,27075.0
2018-07-18 12:00:00,319.85,320.58,319.61,320.3,26645.0,265.2173,265.8226,265.0183,265.5904,26645.0
2018-07-18 12:30:00,320.31,320.35,319.53,319.55,24956.0,265.5987,265.6319,264.9519,264.9685,24956.0
2018-07-18 13:00:00,319.62,320.25,319.59,320.25,18202.0,265.0266,265.549,265.0017,265.549,18202.0
2018-07-18 13:30:00,320.41,320.43,319.71,320.0,37515.0,265.6816,265.6982,265.1012,265.3417,37515.0
2018-07-18 14:00:00,320.01,320.34,319.71,320.16,39103.0,265.35,265.6236,265.1012,265.4743,39103.0
2018-07-18 14:30:00,320.22,320.23,319.75,319.86,28051.0,265.5241,265.5324,265.1344,265.2256,28051.0
2018-07-18 15:00:00,319.82,320.02,319.74,319.79,40203.0,265.1924,265.3583,265.1261,265.1675,40203.0
2018-07-18 15:30:00,319.75,320.31,319.43,319.79,102116.0,265.1344,265.5987,264.869,265.1675,102116.0
2018-07-19 09:30:00,319.3,320.86,318.95,319.77,45769.0,264.7612,266.0548,264.471,265.151,45769.0
2018-07-19 10:00:00,319.84,320.39,318.91,319.0,53244.0,265.209,265.6651,264.4378,264.5125,53244.0
2018-07-19 10:30:00,318.98,319.84,318.42,318.42,25651.0,264.4959,265.209,264.0315,264.0315,25651.0
2018-07-19 11:00:00,318.45,318.76,318.18,318.48,23866.0,264.0564,264.3135,263.8325,264.0813,23866.0
2018-07-19 11:30:00,318.54,319.04,318.32,318.94,21105.0,264.131,264.5456,263.9486,264.4627,21105.0
2018-07-19 12:00:00,318.93,319.4,318.68,319.4,23747.0,264.4544,264.8442,264.2471,264.8442,23747.0
2018-07-19 12:30:00,319.37,319.45,318.82,318.96,20882.0,264.8193,264.8856,264.3632,264.4793,20882.0
2018-07-19 13:00:00,318.92,319.37,318.61,319.32,28678.0,264.4461,264.8193,264.1891,264.7778,28678.0
2018-07-19 13:30:00,319.27,319.29,318.94,319.16,13839.0,264.7364,264.7529,264.4627,264.6451,13839.0
2018-07-19 14:00:00,319.27,320.08,319.22,319.78,23931.0,264.7364,265.408,264.6949,265.1592,23931.0
2018-07-19 14:30:00,319.82,319.85,319.21,319.31,20238.0,265.1924,265.2173,264.6866,264.7695,20238.0
2018-07-19 15:00:00,319.36,319.88,319.04,319.74,29028.0,264.811,265.2422,264.5456,265.1261,29028.0
2018-07-19 15:30:00,319.75,320.05,319.56,319.68,126492.0,265.1344,265.3831,264.9768,265.0763,126492.0
2018-07-20 09:30:00,318.35,320.87,317.44,320.44,146766.0,263.9735,266.0631,263.2189,265.7065,146766.0
2018-07-20 10:00:00,320.31,322.12,320.31,321.77,108006.0,265.5987,267.0996,265.5987,266.8093,108006.0
2018-07-20 10:30:00,321.73,322.12,321.46,321.81,57631.0,266.7762,267.0996,266.5523,266.8425,57631.0
2018-07-20 11:00:00,321.81,321.81,321.28,321.77,57155.0,266.8425,266.8425,266.403,266.8093,57155.0
2018-07-20 11:30:00,321.79,321.84,321.42,321.51,34782.0,266.8259,266.8674,266.5191,266.5937,34782.0
2018-07-20 12:00:00,321.51,322.06,321.46,321.54,69819.0,266.5937,267.0498,266.5523,266.6186,69819.0
2018-07-20 12:30:00,321.48,322.23,321.48,322.0,117350.0,266.5689,267.1908,266.5689,267.0001,117350.0
2018-07-20 13:00:00,321.97,322.23,321.9,322.19,51095.0,266.9752,267.1908,266.9171,267.1576,51095.0
2018-07-20 13:30:00,322.14,322.3,321.96,322.05,49225.0,267.1161,267.2488,266.9669,267.0415,49225.0
2018-07-20 14:00:00,322.03,322.24,321.96,322.11,33661.0,267.0249,267.1991,266.9669,267.0913,33661.0
2018-07-20 14:30:00,322.11,322.3,321.94,322.11,117859.0,267.0913,267.2488,266.9503,267.0913,117859.0
2018-07-20 15:00:00,322.04,322.63,321.93,322.51,119586.0,267.0332,267.5224,266.942,267.4229,119586.0
2018-07-20 15:30:00,322.59,322.85,321.7,322.75,238894.0,267.4893,267.7049,266.7513,267.6219,238894.0
2018-07-23 09:30:00,322.55,323.5,319.53,320.4,149759.0,267.4561,268.2438,264.9519,265.6733,149759.0
2018-07-23 10:00:00,320.52,320.68,319.2,319.51,58596.0,265.7728,265.9055,264.6783,264.9354,58596.0
2018-07-23 10:30:00,319.39,320.45,318.68,319.94,58384.0,264.8359,265.7148,264.2471,265.2919,58384.0
2018-07-23 11:00:00,319.83,319.95,319.36,319.42,52985.0,265.2007,265.3002,264.811,264.8607,52985.0
2018-07-23 11:30:00,319.36,319.52,318.8,319.33,54414.0,264.811,264.9437,264.3466,264.7861,54414.0
2018-07-23 12:00:00,319.38,320.11,319.3,319.88,29670.0,264.8276,265.4329,264.7612,265.2422,29670.0
2018-07-23 12:30:00,319.81,319.93,319.28,319.33,33074.0,265.1841,265.2836,264.7447,264.7861,33074.0
2018-07-23 13:00:00,319.4,319.85,319.09,319.33,40799.0,264.8442,265.2173,264.5871,264.7861,40799.0
2018-07-23 13:30:00,319.31,319.94,319.25,319.49,39410.0,264.7695,265.2919,264.7198,264.9188,39410.0
2018-07-23 14:00:00,319.53,319.57,318.81,318.86,42568.0,264.9519,264.9851,264.3549,264.3964,42568.0
2018-07-23 14:30:00,318.85,318.91,317.13,317.42,78450.0,264.3881,264.4378,262.9619,263.2024,78450.0
2018-07-23 15:00:00,317.47,318.24,317.16,317.38,106900.0,263.2438,263.8823,262.9868,263.1692,106900.0
2018-07-23 15:30:00,317.36,318.72,316.79,317.56,246869.0,263.1526,264.2803,262.68,263.3184,246869.0
2018-07-24 09:30:00,325.0,329.65,314.12,317.0,517379.0,269.4876,273.3434,260.466,262.8541,517379.0
2018-07-24 10:00:00,316.9,320.82,315.3,318.4,237820.0,262.7712,266.0216,261.4445,264.015,237820.0
2018-07-24 10:30:00,318.4,319.25,316.01,318.13,124637.0,264.015,264.7198,262.0332,263.7911,124637.0
2018-07-24 11:00:00,317.79,318.28,313.0,314.4,127149.0,263.5092,263.9155,259.5373,260.6982,127149.0
2018-07-24 11:30:00,314.28,316.58,313.71,316.14,113831.0,260.5987,262.5058,260.126,262.141,113831.0
2018-07-24 12:00:00,316.18,324.99,315.97,323.55,278926.0,262.1742,269.4793,262.0,268.2853,278926.0
2018-07-24 12:30:00,323.37,323.38,319.8,321.44,154686.0,268.136,268.1443,265.1758,266.5357,154686.0
2018-07-24 13:00:00,321.48,321.64,318.0,318.03,71382.0,266.5689,266.7015,263.6833,263.7082,71382.0
2018-07-24 13:30:00,318.1,319.41,316.87,319.37,82502.0,263.7662,264.8524,262.7463,264.8193,82502.0
2018-07-24 14:00:00,319.31,319.62,318.16,319.51,68691.0,264.7695,265.0266,263.816,264.9354,68691.0
2018-07-24 14:30:00,319.51,320.39,319.31,320.32,58764.0,264.9354,265.6651,264.7695,265.607,58764.0
2018-07-24 15:00:00,320.26,322.0,319.85,321.94,115788.0,265.5573,267.0001,265.2173,266.9503,115788.0
2018-07-24 15:30:00,321.93,322.9,321.23,322.51,306685.0,266.942,267.7463,266.3616,267.4229,306685.0
2018-07-25 09:30:00,323.05,323.44,318.0,320.71,188363.0,267.8707,268.1941,263.6833,265.9304,188363.0
2018-07-25 10:00:00,320.76,320.88,318.0,318.37,105590.0,265.9719,266.0714,263.6833,263.9901,105590.0
2018-07-25 10:30:00,318.27,319.24,317.27,318.3,109097.0,263.9072,264.7115,263.078,263.932,109097.0
2018-07-25 11:00:00,318.27,319.26,316.67,319.11,83034.0,263.9072,264.7281,262.5805,264.6037,83034.0
2018-07-25 11:30:00,319.09,321.22,319.08,321.22,94422.0,264.5871,266.3533,264.5788,266.3533,94422.0
2018-07-25 12:00:00,321.22,323.89,320.67,323.81,148137.0,266.3533,268.5672,265.8972,268.5009,148137.0
2018-07-25 12:30:00,323.82,324.67,322.83,324.41,127336.0,268.5092,269.214,267.6883,268.9984,127336.0
2018-07-25 13:00:00,324.41,324.97,322.62,322.62,96635.0,268.9984,269.4628,267.5142,267.5142,96635.0
2018-07-25 13:30:00,322.67,323.12,321.59,322.5,74088.0,267.5556,267.9288,266.6601,267.4147,74088.0
2018-07-25 14:00:00,322.44,324.0,322.38,323.15,61729.0,267.3649,268.6584,267.3151,267.9536,61729.0
2018-07-25 14:30:00,323.09,323.59,322.95,323.29,57259.0,267.9039,268.3185,267.7878,268.0697,57259.0
2018-07-25 15:00:00,323.29,323.36,322.56,323.16,71666.0,268.0697,268.1278,267.4644,267.9619,71666.0
2018-07-25 15:30:00,323.1,324.56,322.88,324.36,218684.0,267.9122,269.1228,267.7297,268.9569,218684.0
2018-07-26 09:30:00,324.83,325.4,321.17,322.08,138881.0,269.3467,269.8193,266.3118,267.0664,138881.0
2018-07-26 10:00:00,322.17,324.9,321.85,323.99,139497.0,267.141,269.4047,266.8757,268.6501,139497.0
2018-07-26 10:30:00,324.01,324.72,323.56,323.78,86548.0,268.6667,269.2555,268.2936,268.476,86548.0
2018-07-26 11:00:00,323.74,323.91,323.32,323.7,80987.0,268.4428,268.5838,268.0946,268.4097,80987.0
2018-07-26 11:30:00,323.74,325.2,323.55,325.2,143119.0,268.4428,269.6535,268.2853,269.6535,143119.0
2018-07-26 12:00:00,325.35,325.87,324.83,325.25,135268.0,269.7778,270.209,269.3467,269.6949,135268.0
2018-07-26 12:30:00,325.23,325.24,324.47,324.6,67691.0,269.6783,269.6866,269.0482,269.156,67691.0
2018-07-26 13:00:00,324.58,324.64,324.12,324.49,96979.0,269.1394,269.1891,268.7579,269.0647,96979.0
2018-07-26 13:30:00,324.5,324.5,323.21,323.87,82778.0,269.073,269.073,268.0034,268.5506,82778.0
2018-07-26 14:00:00,323.94,324.17,322.05,322.13,69823.0,268.6087,268.7994,267.0415,267.1078,69823.0
2018-07-26 14:30:00,322.11,322.69,322.01,322.27,62250.0,267.0913,267.5722,267.0083,267.2239,62250.0
2018-07-26 15:00:00,322.2,323.72,321.63,323.09,128197.0,267.1659,268.4263,266.6933,267.9039,128197.0
2018-07-26 15:30:00,323.15,323.51,322.53,322.92,250667.0,267.9536,268.2521,267.4395,267.7629,250667.0
2018-07-27 09:30:00,324.4,324.92,321.79,322.21,69477.0,268.9901,269.4213,266.8259,267.1742,69477.0
2018-07-27 10:00:00,322.43,324.97,322.43,324.68,75364.0,267.3566,269.4628,267.3566,269.2223,75364.0
2018-07-27 10:30:00,324.57,325.14,323.71,323.83,62937.0,269.1311,269.6037,268.418,268.5175,62937.0
2018-07-27 11:00:00,323.89,324.07,323.29,323.69,37933.0,268.5672,268.7165,268.0697,268.4014,37933.0
2018-07-27 11:30:00,323.63,323.87,323.24,323.36,31953.0,268.3516,268.5506,268.0283,268.1278,31953.0
2018-07-27 12:00:00,323.37,323.54,322.69,322.91,24631.0,268.136,268.277,267.5722,267.7546,24631.0
2018-07-27 12:30:00,322.85,323.06,322.42,322.56,30927.0,267.7049,267.879,267.3483,267.4644,30927.0
2018-07-27 13:00:00,322.49,323.36,322.2,323.02,45999.0,267.4064,268.1278,267.1659,267.8458,45999.0
2018-07-27 13:30:00,322.97,323.79,322.91,323.51,27748.0,267.8044,268.4843,267.7546,268.2521,27748.0
2018-07-27 14:00:00,323.45,323.59,322.56,322.83,40747.0,268.2024,268.3185,267.4644,267.6883,40747.0
2018-07-27 14:30:00,322.81,323.93,322.67,323.62,35245.0,267.6717,268.6004,267.5556,268.3433,35245.0
2018-07-27 15:00:00,323.66,324.62,323.63,324.27,53127.0,268.3765,269.1725,268.3516,268.8823,53127.0
2018-07-27 15:30:00,324.22,324.4,323.73,324.04,117110.0,268.8409,268.9901,268.4346,268.6916,117110.0
2018-07-30 09:30:00,324.1,325.99,322.51,323.62,82388.0,268.7414,270.3085,267.4229,268.3433,82388.0
2018-07-30 10:00:00,323.35,325.36,322.71,324.98,127045.0,268.1195,269.7861,267.5888,269.471,127045.0
2018-07-30 10:30:00,324.96,324.98,323.58,324.26,55254.0,269.4545,269.471,268.3102,268.874,55254.0
2018-07-30 11:00:00,324.27,324.27,323.48,323.64,40981.0,268.8823,268.8823,268.2273,268.3599,40981.0
2018-07-30 11:30:00,323.6,323.95,322.78,323.09,77720.0,268.3268,268.617,267.6468,267.9039,77720.0
2018-07-30 12:00:00,323.11,323.26,322.5,322.58,29458.0,267.9205,268.0448,267.4147,267.481,29458.0
2018-07-30 12:30:00,322.63,322.87,321.88,321.95,46166.0,267.5224,267.7215,266.9006,266.9586,46166.0
2018-07-30 13:00:00,321.99,321.99,320.9,321.41,67217.0,266.9918,266.9918,266.0879,266.5108,67217.0
2018-07-30 13:30:00,321.47,322.07,321.1,321.49,33122.0,266.5606,267.0581,266.2538,266.5772,33122.0
2018-07-30 14:00:00,321.53,322.16,321.35,321.45,26464.0,266.6103,267.1327,266.4611,266.544,26464.0
2018-07-30 14:30:00,321.44,321.95,321.02,321.14,40987.0,266.5357,266.9586,266.1874,266.2869,40987.0
2018-07-30 15:00:00,321.11,321.35,320.43,320.59,32010.0,266.2621,266.4611,265.6982,265.8309,32010.0
2018-07-30 15:30:00,320.6,320.64,319.62,320.11,134364.0,265.8392,265.8724,265.0266,265.4329,134364.0
2018-07-31 09:30:00,321.38,323.46,321.25,322.37,50712.0,266.486,268.2107,266.3782,267.3069,50712.0
2018-07-31 10:00:00,322.68,323.78,322.41,323.25,57119.0,267.5639,268.476,267.34,268.0365,57119.0
2018-07-31 10:30:00,323.25,324.43,323.22,324.32,36656.0,268.0365,269.015,268.0117,268.9238,36656.0
2018-07-31 11:00:00,324.44,324.47,323.52,323.78,25479.0,269.0233,269.0482,268.2604,268.476,25479.0
2018-07-31 11:30:00,323.85,325.13,323.84,324.67,27303.0,268.5341,269.5954,268.5258,269.214,27303.0
2018-07-31 12:00:00,324.66,325.18,324.18,324.84,33517.0,269.2057,269.6369,268.8077,269.355,33517.0
2018-07-31 12:30:00,324.98,325.76,324.8,325.65,25177.0,269.471,270.1178,269.3218,270.0266,25177.0
2018-07-31 13:00:00,325.65,326.1,324.74,324.91,24864.0,270.0266,270.3997,269.272,269.413,24864.0
2018-07-31 13:30:00,325.01,325.47,324.71,325.07,22726.0,269.4959,269.8774,269.2472,269.5457,22726.0
2018-07-31 14:00:00,325.01,325.43,324.51,325.43,27317.0,269.4959,269.8442,269.0813,269.8442,27317.0
2018-07-31 14:30:00,325.36,326.11,325.36,325.59,33232.0,269.7861,270.408,269.7861,269.9769,33232.0
2018-07-31 15:00:00,325.53,325.85,325.2,325.76,44307.0,269.9271,270.1924,269.6535,270.1178,44307.0
2018-07-31 15:30:00,325.69,326.43,325.07,325.99,119393.0,270.0598,270.6734,269.5457,270.3085,119393.0
2018-08-01 09:30:00,325.59,325.74,323.33,323.64,67841.0,269.9769,270.1012,268.1029,268.3599,67841.0
2018-08-01 10:00:00,323.64,324.59,322.57,323.35,38529.0,268.3599,269.1477,267.4727,268.1195,38529.0
2018-08-01 10:30:00,323.32,325.66,323.32,325.32,49940.0,268.0946,270.0349,268.0946,269.753,49940.0
2018-08-01 11:00:00,325.34,326.07,324.92,326.07,40046.0,269.7696,270.3749,269.4213,270.3749,40046.0
2018-08-01 11:30:00,325.98,325.99,325.33,325.41,28303.0,270.3002,270.3085,269.7613,269.8276,28303.0
2018-08-01 12:00:00,325.46,325.46,324.21,324.59,17821.0,269.8691,269.8691,268.8326,269.1477,17821.0
2018-08-01 12:30:00,324.56,325.1,324.46,324.77,34852.0,269.1228,269.5706,269.0399,269.2969,34852.0
2018-08-01 13:00:00,324.82,324.9,324.43,324.43,34097.0,269.3384,269.4047,269.015,269.015,34097.0
2018-08-01 13:30:00,324.41,324.79,324.36,324.69,37063.0,268.9984,269.3135,268.9569,269.2306,37063.0
2018-08-01 14:00:00,324.56,324.89,323.66,324.63,30584.0,269.1228,269.3964,268.3765,269.1808,30584.0
2018-08-01 14:30:00,324.57,325.56,324.21,325.56,40550.0,269.1311,269.952,268.8326,269.952,40550.0
2018-08-01 15:00:00,325.6,325.74,325.1,325.59,48151.0,269.9851,270.1012,269.5706,269.9769,48151.0
2018-08-01 15:30:00,325.56,325.66,324.71,324.83,172389.0,269.952,270.0349,269.2472,269.3467,172389.0
2018-08-02 09:30:00,322.53,323.15,320.26,322.52,75880.0,267.4395,267.9536,265.5573,267.4312,75880.0
2018-08-02 10:00:00,322.38,322.89,321.47,321.51,33142.0,267.3151,267.738,266.5606,266.5937,33142.0
2018-08-02 10:30:00,321.52,321.63,320.24,320.98,38548.0,266.602,266.6933,265.5407,266.1543,38548.0
2018-08-02 11:00:00,320.98,322.41,320.98,321.94,31681.0,266.1543,267.34,266.1543,266.9503,31681.0
2018-08-02 11:30:00,322.0,322.57,321.8,322.42,33926.0,267.0001,267.4727,266.8342,267.3483,33926.0
2018-08-02 12:00:00,322.45,322.86,322.0,322.75,28139.0,267.3732,267.7132,267.0001,267.6219,28139.0
2018-08-02 12:30:00,322.72,323.07,322.46,322.46,26145.0,267.5971,267.8873,267.3815,267.3815,26145.0
2018-08-02 13:00:00,322.5,322.56,322.0,322.16,31803.0,267.4147,267.4644,267.0001,267.1327,31803.0
2018-08-02 13:30:00,322.18,322.46,321.98,322.31,26139.0,267.1493,267.3815,266.9835,267.2571,26139.0
2018-08-02 14:00:00,322.07,322.38,321.95,322.34,31362.0,267.0581,267.3151,266.9586,267.282,31362.0
2018-08-02 14:30:00,322.35,322.5,322.16,322.5,20529.0,267.2903,267.4147,267.1327,267.4147,20529.0
2018-08-02 15:00:00,322.46,322.51,322.13,322.31,27792.0,267.3815,267.4229,267.1078,267.2571,27792.0
2018-08-02 15:30:00,322.28,322.72,321.92,322.05,93437.0,267.2322,267.5971,266.9337,267.0415,93437.0
2018-08-03 09:30:00,322.62,322.62,319.55,320.36,88684.0,267.5142,267.5142,264.9685,265.6402,88684.0
2018-08-03 10:00:00,320.53,322.15,320.41,322.01,39734.0,265.7811,267.1244,265.6816,267.0083,39734.0
2018-08-03 10:30:00,321.93,321.94,319.94,319.94,31376.0,266.942,266.9503,265.2919,265.2919,31376.0
2018-08-03 11:00:00,319.96,320.15,319.11,319.91,37057.0,265.3085,265.466,264.6037,265.267,37057.0
2018-08-03 11:30:00,319.88,319.99,319.4,319.45,32641.0,265.2422,265.3334,264.8442,264.8856,32641.0
2018-08-03 12:00:00,319.56,320.48,319.5,320.3,62917.0,264.9768,265.7397,264.9271,265.5904,62917.0
2018-08-03 12:30:00,320.34,320.52,320.25,320.51,42015.0,265.6236,265.7728,265.549,265.7646,42015.0
2018-08-03 13:00:00,320.52,320.66,320.28,320.59,24849.0,265.7728,265.8889,265.5738,265.8309,24849.0
2018-08-03 13:30:00,320.59,320.6,320.2,320.44,26746.0,265.8309,265.8392,265.5075,265.7065,26746.0
2018-08-03 14:00:00,320.46,320.5,319.77,319.98,35782.0,265.7231,265.7563,265.151,265.3251,35782.0
2018-08-03 14:30:00,319.95,320.0,319.43,319.5,47495.0,265.3002,265.3417,264.869,264.9271,47495.0
2018-08-03 15:00:00,319.5,320.68,319.32,320.6,41603.0,264.9271,265.9055,264.7778,265.8392,41603.0
2018-08-03 15:30:00,320.51,320.68,320.08,320.56,124945.0,265.7646,265.9055,265.408,265.806,124945.0
2018-08-06 09:30:00,318.61,318.61,314.36,316.98,261701.0,264.1891,264.1891,260.665,262.8375,261701.0
2018-08-06 10:00:00,316.87,317.72,315.2,315.5,138397.0,262.7463,263.4511,261.3615,261.6103,138397.0
2018-08-06 10:30:00,315.44,316.26,314.21,314.91,97568.0,261.5605,262.2405,260.5406,261.1211,97568.0
2018-08-06 11:00:00,314.94,316.12,314.59,315.46,72177.0,261.146,262.1244,260.8557,261.5771,72177.0
2018-08-06 11:30:00,315.5,315.63,313.68,314.38,88023.0,261.6103,261.7181,260.1012,260.6816,88023.0
2018-08-06 12:00:00,314.48,316.09,314.3,316.03,66984.0,260.7645,262.0995,260.6153,262.0498,66984.0
2018-08-06 12:30:00,315.97,316.05,315.37,315.58,55933.0,262.0,262.0664,261.5025,261.6766,55933.0
2018-08-06 13:00:00,315.58,316.04,315.22,315.75,53934.0,261.6766,262.0581,261.3781,261.8176,53934.0
2018-08-06 13:30:00,315.8,315.9,315.52,315.69,33527.0,261.8591,261.942,261.6269,261.7678,33527.0
2018-08-06 14:00:00,315.82,316.48,315.64,316.48,54272.0,261.8756,262.4229,261.7264,262.4229,54272.0
2018-08-06 14:30:00,316.5,316.95,316.29,316.61,40578.0,262.4395,262.8126,262.2654,262.5307,40578.0
2018-08-06 15:00:00,316.57,316.81,316.19,316.53,52538.0,262.4975,262.6965,262.1824,262.4644,52538.0
2018-08-06 15:30:00,316.5,317.0,316.44,316.91,135829.0,262.4395,262.8541,262.3897,262.7795,135829.0
2018-08-07 09:30:00,317.24,317.42,313.58,317.31,122141.0,263.0531,263.2024,260.0183,263.1111,122141.0
2018-08-07 10:00:00,317.41,318.24,317.12,317.75,89588.0,263.1941,263.8823,262.9536,263.476,89588.0
2018-08-07 10:30:00,317.77,317.99,317.25,317.58,61886.0,263.4926,263.675,263.0614,263.335,61886.0
2018-08-07 11:00:00,317.5,317.58,316.6,316.68,45893.0,263.2687,263.335,262.5224,262.5887,45893.0
2018-08-07 11:30:00,316.66,316.85,316.24,316.31,56002.0,262.5722,262.7297,262.2239,262.2819,56002.0
2018-08-07 12:00:00,316.17,316.76,316.06,316.67,35092.0,262.1659,262.6551,262.0746,262.5805,35092.0
2018-08-07 12:30:00,316.68,317.35,316.57,317.29,36589.0,262.5887,263.1443,262.4975,263.0946,36589.0
2018-08-07 13:00:00,317.27,317.32,316.96,316.96,37414.0,263.078,263.1194,262.8209,262.8209,37414.0
2018-08-07 13:30:00,316.93,317.83,316.73,317.83,32184.0,262.796,263.5423,262.6302,263.5423,32184.0
2018-08-07 14:00:00,317.81,317.94,317.29,317.55,34273.0,263.5257,263.6335,263.0946,263.3101,34273.0
2018-08-07 14:30:00,317.54,317.89,317.46,317.71,63370.0,263.3019,263.5921,263.2355,263.4428,63370.0
2018-08-07 15:00:00,317.71,317.85,317.24,317.37,41946.0,263.4428,263.5589,263.0531,263.1609,41946.0
2018-08-07 15:30:00,317.3,317.62,317.21,317.41,106268.0,263.1028,263.3682,263.0282,263.1941,106268.0
2018-08-08 09:30:00,317.5,317.78,315.35,316.61,80277.0,263.2687,263.5009,261.4859,262.5307,80277.0
2018-08-08 10:00:00,316.76,316.94,315.63,316.65,71840.0,262.6551,262.8043,261.7181,262.5639,71840.0
2018-08-08 10:30:00,316.75,316.88,314.81,315.03,55708.0,262.6468,262.7546,261.0382,261.2206,55708.0
2018-08-08 11:00:00,315.06,315.63,314.97,315.63,38073.0,261.2455,261.7181,261.1708,261.7181,38073.0
2018-08-08 11:30:00,315.53,315.91,315.16,315.59,30602.0,261.6352,261.9503,261.3284,261.6849,30602.0
2018-08-08 12:00:00,315.72,315.78,315.01,315.35,52182.0,261.7927,261.8425,261.204,261.4859,52182.0
2018-08-08 12:30:00,315.35,315.7,314.21,314.58,70520.0,261.4859,261.7761,260.5406,260.8474,70520.0
2018-08-08 13:00:00,314.61,315.36,314.47,315.19,35036.0,260.8723,261.4942,260.7562,261.3533,35036.0
2018-08-08 13:30:00,315.21,315.44,315.13,315.36,15081.0,261.3698,261.5605,261.3035,261.4942,15081.0
2018-08-08 14:00:00,315.35,315.38,315.05,315.06,21426.0,261.4859,261.5108,261.2372,261.2455,21426.0
2018-08-08 14:30:00,315.06,315.66,314.99,315.23,50369.0,261.2455,261.743,261.1874,261.3864,50369.0
2018-08-08 15:00:00,315.23,315.54,315.12,315.53,39642.0,261.3864,261.6435,261.2952,261.6352,39642.0
2018-08-08 15:30:00,315.53,315.58,315.13,315.33,105884.0,261.6352,261.6766,261.3035,261.4693,105884.0
2018-08-09 09:30:00,314.79,315.73,314.36,315.1,83623.0,261.0216,261.801,260.665,261.2786,83623.0
2018-08-09 10:00:00,315.19,316.51,314.81,315.11,69875.0,261.3533,262.4478,261.0382,261.2869,69875.0
2018-08-09 10:30:00,315.13,315.23,314.0,314.49,40191.0,261.3035,261.3864,260.3665,260.7728,40191.0
2018-08-09 11:00:00,314.42,314.66,313.53,313.85,47504.0,260.7148,260.9138,259.9768,260.2421,47504.0
2018-08-09 11:30:00,313.84,313.92,312.67,313.0,56110.0,260.2338,260.3002,259.2637,259.5373,56110.0
2018-08-09 12:00:00,313.09,314.38,313.03,314.36,45901.0,259.6119,260.6816,259.5622,260.665,45901.0
2018-08-09 12:30:00,314.38,315.64,314.36,315.53,37295.0,260.6816,261.7264,260.665,261.6352,37295.0
2018-08-09 13:00:00,315.61,316.02,315.45,315.86,41945.0,261.7015,262.0415,261.5688,261.9088,41945.0
2018-08-09 13:30:00,315.93,316.08,315.67,315.87,56383.0,261.9669,262.0912,261.7513,261.9171,56383.0
2018-08-09 14:00:00,315.94,316.09,315.61,315.99,57788.0,261.9751,262.0995,261.7015,262.0166,57788.0
2018-08-09 14:30:00,315.99,316.05,315.73,315.88,20649.0,262.0166,262.0664,261.801,261.9254,20649.0
2018-08-09 15:00:00,315.82,316.02,315.59,315.84,28798.0,261.8756,262.0415,261.6849,261.8922,28798.0
2018-08-09 15:30:00,315.8,316.05,315.14,315.69,135293.0,261.8591,262.0664,261.3118,261.7678,135293.0
2018-08-10 09:30:00,314.9,314.9,311.39,313.08,143748.0,261.1128,261.1128,258.2023,259.6037,143748.0
2018-08-10 10:00:00,312.81,313.55,312.35,312.45,53555.0,259.3798,259.9934,258.9983,259.0813,53555.0
2018-08-10 10:30:00,312.41,313.3,312.27,312.94,49252.0,259.0481,259.7861,258.932,259.4876,49252.0
2018-08-10 11:00:00,312.99,313.61,312.73,313.43,55311.0,259.529,260.0431,259.3134,259.8939,55311.0
2018-08-10 11:30:00,313.4,314.83,313.26,314.19,55673.0,259.869,261.0547,259.7529,260.5241,55673.0
2018-08-10 12:00:00,314.14,314.14,313.41,313.57,34563.0,260.4826,260.4826,259.8773,260.01,34563.0
2018-08-10 12:30:00,313.58,314.01,313.35,313.35,27765.0,260.0183,260.3748,259.8275,259.8275,27765.0
2018-08-10 13:00:00,313.41,314.58,313.13,313.85,38430.0,259.8773,260.8474,259.6451,260.2421,38430.0
2018-08-10 13:30:00,313.86,313.99,312.88,313.25,43367.0,260.2504,260.3582,259.4378,259.7446,43367.0
2018-08-10 14:00:00,313.3,313.92,312.95,313.11,49401.0,259.7861,260.3002,259.4959,259.6285,49401.0
2018-08-10 14:30:00,313.18,313.45,313.03,313.37,23905.0,259.6866,259.9105,259.5622,259.8441,23905.0
2018-08-10 15:00:00,313.31,314.22,312.91,314.0,40840.0,259.7944,260.5489,259.4627,260.3665,40840.0
2018-08-10 15:30:00,314.0,314.0,313.01,313.12,102137.0,260.3665,260.3665,259.5456,259.6368,102137.0
2018-08-13 09:30:00,312.51,314.99,312.01,314.46,75120.0,259.131,261.1874,258.7164,260.7479,75120.0
2018-08-13 10:00:00,314.46,314.61,313.39,313.68,40843.0,260.7479,260.8723,259.8607,260.1012,40843.0
2018-08-13 10:30:00,313.51,313.81,312.79,312.96,32516.0,259.9602,260.209,259.3632,259.5042,32516.0
2018-08-13 11:00:00,313.0,313.53,312.0,312.61,28847.0,259.5373,259.9768,258.7081,259.2139,28847.0
2018-08-13 11:30:00,312.61,313.33,312.4,312.88,23547.0,259.2139,259.811,259.0398,259.4378,23547.0
2018-08-13 12:00:00,312.7,313.1,312.35,312.52,20626.0,259.2886,259.6202,258.9983,259.1393,20626.0
2018-08-13 12:30:00,312.61,313.18,312.23,313.0,23257.0,259.2139,259.6866,258.8988,259.5373,23257.0
2018-08-13 13:00:00,312.92,314.09,312.65,313.99,22444.0,259.471,260.4411,259.2471,260.3582,22444.0
2018-08-13 13:30:00,313.99,315.0,313.99,314.87,32671.0,260.3582,261.1957,260.3582,261.0879,32671.0
2018-08-13 14:00:00,314.89,315.26,314.56,314.85,26898.0,261.1045,261.4113,260.8309,261.0713,26898.0
2018-08-13 14:30:00,314.92,315.08,314.3,314.3,16629.0,261.1294,261.262,260.6153,260.6153,16629.0
2018-08-13 15:00:00,314.26,314.49,313.78,314.2,22768.0,260.5821,260.7728,260.1841,260.5324,22768.0
2018-08-13 15:30:00,314.03,314.25,313.56,313.64,77323.0,260.3914,260.5738,260.0017,260.068,77323.0
2018-08-14 09:30:00,314.89,317.71,314.63,316.53,99597.0,261.1045,263.4428,260.8889,262.4644,99597.0
2018-08-14 10:00:00,316.76,318.41,315.21,318.24,57075.0,262.6551,264.0233,261.3698,263.8823,57075.0
2018-08-14 10:30:00,318.19,318.31,316.78,317.68,45004.0,263.8408,263.9403,262.6717,263.4179,45004.0
2018-08-14 11:00:00,317.5,318.42,317.42,318.15,39728.0,263.2687,264.0315,263.2024,263.8077,39728.0
2018-08-14 11:30:00,318.18,319.0,317.81,318.7,47723.0,263.8325,264.5125,263.5257,264.2637,47723.0
2018-08-14 12:00:00,318.77,320.22,318.47,319.49,64861.0,264.3218,265.5241,264.073,264.9188,64861.0
2018-08-14 12:30:00,319.39,319.55,318.8,318.94,31229.0,264.8359,264.9685,264.3466,264.4627,31229.0
2018-08-14 13:00:00,318.93,319.1,318.42,318.46,22018.0,264.4544,264.5954,264.0315,264.0647,22018.0
2018-08-14 13:30:00,318.48,319.11,318.2,319.11,22085.0,264.0813,264.6037,263.8491,264.6037,22085.0
2018-08-14 14:00:00,319.12,319.35,318.74,318.87,27227.0,264.612,264.8027,264.2969,264.4047,27227.0
2018-08-14 14:30:00,318.87,319.44,318.85,319.32,29707.0,264.4047,264.8773,264.3881,264.7778,29707.0
2018-08-14 15:00:00,319.35,319.36,318.63,318.82,42715.0,264.8027,264.811,264.2057,264.3632,42715.0
2018-08-14 15:30:00,318.81,318.9,318.14,318.6,104207.0,264.3549,264.4296,263.7994,264.1808,104207.0
2018-08-15 09:30:00,317.95,318.43,315.33,315.94,77842.0,263.6418,264.0398,261.4693,261.9751,77842.0
2018-08-15 10:00:00,315.75,315.93,314.44,315.62,46874.0,261.8176,261.9669,260.7314,261.7098,46874.0
2018-08-15 10:30:00,315.5,315.77,314.99,315.59,66407.0,261.6103,261.8342,261.1874,261.6849,66407.0
2018-08-15 11:00:00,315.56,317.38,315.25,317.22,79525.0,261.6601,263.1692,261.403,263.0365,79525.0
2018-08-15 11:30:00,317.39,317.73,317.06,317.31,53408.0,263.1775,263.4594,262.9038,263.1111,53408.0
2018-08-15 12:00:00,317.26,318.26,317.26,318.01,87903.0,263.0697,263.8989,263.0697,263.6916,87903.0
2018-08-15 12:30:00,318.03,318.66,318.0,318.2,29614.0,263.7082,264.2306,263.6833,263.8491,29614.0
2018-08-15 13:00:00,318.21,318.91,317.89,318.33,71420.0,263.8574,264.4378,263.5921,263.9569,71420.0
2018-08-15 13:30:00,318.29,318.34,317.38,317.5,43733.0,263.9237,263.9652,263.1692,263.2687,43733.0
2018-08-15 14:00:00,317.37,317.39,316.24,316.31,35333.0,263.1609,263.1775,262.2239,262.2819,35333.0
2018-08-15 14:30:00,316.31,317.47,316.28,317.41,37976.0,262.2819,263.2438,262.2571,263.1941,37976.0
2018-08-15 15:00:00,317.49,318.18,317.42,317.8,60953.0,263.2604,263.8325,263.2024,263.5174,60953.0
2018-08-15 15:30:00,317.87,318.35,317.46,317.67,198626.0,263.5755,263.9735,263.2355,263.4096,198626.0
2018-08-16 09:30:00,320.0,324.54,319.81,323.8,161824.0,265.3417,269.1062,265.1841,268.4926,161824.0
2018-08-16 10:00:00,323.82,324.81,323.75,323.84,75394.0,268.5092,269.3301,268.4511,268.5258,75394.0
2018-08-16 10:30:00,323.8,325.67,323.29,325.67,63837.0,268.4926,270.0432,268.0697,270.0432,63837.0
2018-08-16 11:00:00,325.74,326.2,324.51,324.93,82276.0,270.1012,270.4827,269.0813,269.4296,82276.0
2018-08-16 11:30:00,324.99,324.99,324.14,324.18,59069.0,269.4793,269.4793,268.7745,268.8077,59069.0
2018-08-16 12:00:00,324.07,325.75,324.07,325.3,38898.0,268.7165,270.1095,268.7165,269.7364,38898.0
2018-08-16 12:30:00,325.29,325.44,324.73,325.13,33968.0,269.7281,269.8525,269.2638,269.5954,33968.0
2018-08-16 13:00:00,325.06,325.83,324.99,325.69,23959.0,269.5374,270.1759,269.4793,270.0598,23959.0
2018-08-16 13:30:00,325.63,326.42,325.63,326.32,31960.0,270.01,270.6651,270.01,270.5822,31960.0
2018-08-16 14:00:00,326.28,326.62,325.67,325.67,44819.0,270.549,270.8309,270.0432,270.0432,44819.0
2018-08-16 14:30:00,325.6,326.29,325.41,325.96,54829.0,269.9851,270.5573,269.8276,270.2837,54829.0
2018-08-16 15:00:00,325.97,326.4,325.78,326.04,41616.0,270.2919,270.6485,270.1344,270.35,41616.0
2018-08-16 15:30:00,326.03,326.24,325.39,325.86,126555.0,270.3417,270.5158,269.811,270.2007,126555.0
2018-08-17 09:30:00,325.86,327.21,324.72,325.28,120527.0,270.2007,271.3201,269.2555,269.7198,120527.0
2018-08-17 10:00:00,325.52,326.35,325.01,325.94,78070.0,269.9188,270.607,269.4959,270.2671,78070.0
2018-08-17 10:30:00,326.12,327.42,326.03,326.39,54176.0,270.4163,271.4943,270.3417,270.6402,54176.0
2018-08-17 11:00:00,326.49,326.71,326.28,326.45,20276.0,270.7231,270.9056,270.549,270.69,20276.0
2018-08-17 11:30:00,326.47,326.78,326.26,326.58,26789.0,270.7065,270.9636,270.5324,270.7978,26789.0
2018-08-17 12:00:00,326.58,326.67,326.09,326.21,21172.0,270.7978,270.8724,270.3915,270.491,21172.0
2018-08-17 12:30:00,326.16,326.24,325.79,326.09,22340.0,270.4495,270.5158,270.1427,270.3915,22340.0
2018-08-17 13:00:00,326.14,326.3,325.34,325.43,71576.0,270.4329,270.5656,269.7696,269.8442,71576.0
2018-08-17 13:30:00,325.42,325.61,325.07,325.44,18517.0,269.8359,269.9934,269.5457,269.8525,18517.0
2018-08-17 14:00:00,325.35,326.5,325.35,326.22,43275.0,269.7778,270.7314,269.7778,270.4992,43275.0
2018-08-17 14:30:00,326.21,326.31,325.47,326.05,55223.0,270.491,270.5739,269.8774,270.3583,55223.0
2018-08-17 15:00:00,326.1,326.34,325.43,325.5,42964.0,270.3997,270.5988,269.8442,269.9022,42964.0
2018-08-17 15:30:00,325.51,325.83,325.0,325.24,159037.0,269.9105,270.1759,269.4876,269.6866,159037.0
2018-08-20 09:30:00,325.26,325.97,323.81,325.09,81347.0,269.7032,270.2919,268.5009,269.5623,81347.0
2018-08-20 10:00:00,325.18,325.57,324.23,324.71,39125.0,269.6369,269.9603,268.8492,269.2472,39125.0
2018-08-20 10:30:00,324.81,325.04,323.85,324.2,44055.0,269.3301,269.5208,268.5341,268.8243,44055.0
2018-08-20 11:00:00,324.19,324.96,324.05,324.33,24859.0,268.816,269.4545,268.6999,268.9321,24859.0
2018-08-20 11:30:00,324.43,324.6,324.11,324.51,24619.0,269.015,269.156,268.7497,269.0813,24619.0
2018-08-20 12:00:00,324.58,324.85,324.2,324.28,17454.0,269.1394,269.3633,268.8243,268.8906,17454.0
2018-08-20 12:30:00,324.25,324.28,324.0,324.12,15145.0,268.8657,268.8906,268.6584,268.7579,15145.0
2018-08-20 13:00:00,324.18,324.51,323.95,324.39,32157.0,268.8077,269.0813,268.617,268.9818,32157.0
2018-08-20 13:30:00,324.4,324.43,324.16,324.36,17630.0,268.9901,269.015,268.7911,268.9569,17630.0
2018-08-20 14:00:00,324.25,325.13,324.19,325.12,33453.0,268.8657,269.5954,268.816,269.5871,33453.0
2018-08-20 14:30:00,325.1,325.14,324.64,324.64,31699.0,269.5706,269.6037,269.1891,269.1891,31699.0
2018-08-20 15:00:00,324.6,325.03,324.32,324.84,36659.0,269.156,269.5125,268.9238,269.355,36659.0
2018-08-20 15:30:00,324.81,324.83,324.03,324.17,73730.0,269.3301,269.3467,268.6833,268.7994,73730.0
2018-08-21 09:30:00,324.4,325.12,323.13,324.32,65252.0,268.9901,269.5871,267.937,268.9238,65252.0
2018-08-21 10:00:00,324.48,325.41,324.26,324.51,67069.0,269.0565,269.8276,268.874,269.0813,67069.0
2018-08-21 10:30:00,324.51,324.61,324.16,324.31,42271.0,269.0813,269.1642,268.7911,268.9155,42271.0
2018-08-21 11:00:00,324.39,324.5,323.75,323.87,20064.0,268.9818,269.073,268.4511,268.5506,20064.0
2018-08-21 11:30:00,323.96,324.01,323.57,323.64,42097.0,268.6253,268.6667,268.3019,268.3599,42097.0
2018-08-21 12:00:00,323.7,323.7,323.15,323.27,25866.0,268.4097,268.4097,267.9536,268.0531,25866.0
2018-08-21 12:30:00,323.27,323.78,323.26,323.7,38252.0,268.0531,268.476,268.0448,268.4097,38252.0
2018-08-21 13:00:00,323.65,324.17,323.65,324.01,29993.0,268.3682,268.7994,268.3682,268.6667,29993.0
2018-08-21 13:30:00,324.04,324.04,323.51,323.75,13315.0,268.6916,268.6916,268.2521,268.4511,13315.0
2018-08-21 14:00:00,323.69,323.72,323.34,323.67,15899.0,268.4014,268.4263,268.1112,268.3848,15899.0
2018-08-21 14:30:00,323.59,323.68,323.34,323.49,18385.0,268.3185,268.3931,268.1112,268.2356,18385.0
2018-08-21 15:00:00,323.56,324.34,323.52,324.29,29950.0,268.2936,268.9404,268.2604,268.8989,29950.0
2018-08-21 15:30:00,324.21,324.67,323.88,324.23,87770.0,268.8326,269.214,268.5589,268.8492,87770.0
2018-08-22 09:30:00,324.05,324.53,321.8,322.52,81941.0,268.6999,269.0979,266.8342,267.4312,81941.0
2018-08-22 10:00:00,322.75,322.97,322.04,322.1,31192.0,267.6219,267.8044,267.0332,267.083,31192.0
2018-08-22 10:30:00,322.0,322.9,321.92,322.81,27008.0,267.0001,267.7463,266.9337,267.6717,27008.0
2018-08-22 11:00:00,322.82,323.12,322.38,323.09,34564.0,267.68,267.9288,267.3151,267.9039,34564.0
2018-08-22 11:30:00,323.16,323.49,322.77,323.01,25255.0,267.9619,268.2356,267.6385,267.8375,25255.0
2018-08-22 12:00:00,323.09,323.29,322.6,322.65,11189.0,267.9039,268.0697,267.4976,267.539,11189.0
2018-08-22 12:30:00,322.71,323.04,322.64,322.93,12685.0,267.5888,267.8624,267.5307,267.7712,12685.0
2018-08-22 13:00:00,322.92,322.92,322.63,322.76,11748.0,267.7629,267.7629,267.5224,267.6302,11748.0
2018-08-22 13:30:00,322.72,322.86,322.56,322.68,8551.0,267.5971,267.7132,267.4644,267.5639,8551.0
2018-08-22 14:00:00,322.68,323.03,322.37,322.86,76191.0,267.5639,267.8541,267.3069,267.7132,76191.0
2018-08-22 14:30:00,322.99,322.99,322.45,322.52,30965.0,267.821,267.821,267.3732,267.4312,30965.0
2018-08-22 15:00:00,322.56,322.6,322.15,322.31,20664.0,267.4644,267.4976,267.1244,267.2571,20664.0
2018-08-22 15:30:00,322.28,322.54,321.92,321.93,62702.0,267.2322,267.4478,266.9337,266.942,62702.0
2018-08-23 09:30:00,322.08,322.15,319.65,320.72,61037.0,267.0664,267.1244,265.0515,265.9387,61037.0
2018-08-23 10:00:00,320.66,321.07,320.35,320.82,26126.0,265.8889,266.2289,265.6319,266.0216,26126.0
2018-08-23 10:30:00,320.87,321.03,319.92,320.49,32020.0,266.0631,266.1957,265.2753,265.748,32020.0
2018-08-23 11:00:00,320.41,320.48,318.87,319.38,41299.0,265.6816,265.7397,264.4047,264.8276,41299.0
2018-08-23 11:30:00,319.36,319.73,319.11,319.11,30014.0,264.811,265.1178,264.6037,264.6037,30014.0
2018-08-23 12:00:00,319.17,319.86,319.11,319.75,19871.0,264.6534,265.2256,264.6037,265.1344,19871.0
2018-08-23 12:30:00,319.73,320.06,319.67,319.83,23078.0,265.1178,265.3914,265.068,265.2007,23078.0
2018-08-23 13:00:00,319.84,320.0,319.56,319.95,19291.0,265.209,265.3417,264.9768,265.3002,19291.0
2018-08-23 13:30:00,320.05,320.05,319.35,319.41,18739.0,265.3831,265.3831,264.8027,264.8524,18739.0
2018-08-23 14:00:00,319.41,319.81,319.37,319.78,21109.0,264.8524,265.1841,264.8193,265.1592,21109.0
2018-08-23 14:30:00,319.73,320.51,319.56,320.23,23405.0,265.1178,265.7646,264.9768,265.5324,23405.0
2018-08-23 15:00:00,320.25,320.43,320.09,320.13,29098.0,265.549,265.6982,265.4163,265.4495,29098.0
2018-08-23 15:30:00,320.19,320.2,319.64,320.03,90665.0,265.4992,265.5075,265.0432,265.3665,90665.0
2018-08-24 09:30:00,320.0,320.99,318.93,319.39,59622.0,265.3417,266.1626,264.4544,264.8359,59622.0
2018-08-24 10:00:00,319.34,319.56,318.72,319.46,29514.0,264.7944,264.9768,264.2803,264.8939,29514.0
2018-08-24 10:30:00,319.38,320.55,319.09,320.35,14967.0,264.8276,265.7977,264.5871,265.6319,14967.0
2018-08-24 11:00:00,320.44,320.44,319.38,319.8,24459.0,265.7065,265.7065,264.8276,265.1758,24459.0
2018-08-24 11:30:00,319.69,320.79,319.68,320.38,26185.0,265.0846,265.9967,265.0763,265.6568,26185.0
2018-08-24 12:00:00,320.4,320.71,320.28,320.48,20653.0,265.6733,265.9304,265.5738,265.7397,20653.0
2018-08-24 12:30:00,320.56,320.86,320.45,320.81,18030.0,265.806,266.0548,265.7148,266.0133,18030.0
2018-08-24 13:00:00,320.89,320.95,320.14,320.38,56850.0,266.0797,266.1294,265.4578,265.6568,56850.0
2018-08-24 13:30:00,320.38,320.93,320.36,320.85,20679.0,265.6568,266.1128,265.6402,266.0465,20679.0
2018-08-24 14:00:00,320.82,321.33,320.75,321.15,22445.0,266.0216,266.4445,265.9636,266.2952,22445.0
2018-08-24 14:30:00,321.13,321.2,320.88,320.89,14888.0,266.2787,266.3367,266.0714,266.0797,14888.0
2018-08-24 15:00:00,320.88,321.16,320.64,320.88,32467.0,266.0714,266.3035,265.8724,266.0714,32467.0
2018-08-24 15:30:00,320.88,321.39,320.74,321.29,89353.0,266.0714,266.4942,265.9553,266.4113,89353.0
2018-08-27 09:30:00,322.07,324.64,322.0,324.45,57458.0,267.0581,269.1891,267.0001,269.0316,57458.0
2018-08-27 10:00:00,324.61,324.89,323.55,324.14,49860.0,269.1642,269.3964,268.2853,268.7745,49860.0
2018-08-27 10:30:00,324.19,324.49,323.91,324.25,36201.0,268.816,269.0647,268.5838,268.8657,36201.0
2018-08-27 11:00:00,324.18,324.29,323.93,324.07,35512.0,268.8077,268.8989,268.6004,268.7165,35512.0
2018-08-27 11:30:00,324.01,324.73,323.13,324.71,61095.0,268.6667,269.2638,267.937,269.2472,61095.0
2018-08-27 12:00:00,324.67,325.0,324.37,324.56,36758.0,269.214,269.4876,268.9652,269.1228,36758.0
2018-08-27 12:30:00,324.65,324.65,324.21,324.28,13741.0,269.1974,269.1974,268.8326,268.8906,13741.0
2018-08-27 13:00:00,324.28,324.75,324.17,324.64,30348.0,268.8906,269.2803,268.7994,269.1891,30348.0
2018-08-27 13:30:00,324.55,324.74,324.28,324.36,9216.0,269.1145,269.272,268.8906,268.9569,9216.0
2018-08-27 14:00:00,324.36,324.77,324.26,324.5,16804.0,268.9569,269.2969,268.874,269.073,16804.0
2018-08-27 14:30:00,324.5,324.85,324.19,324.31,22527.0,269.073,269.3633,268.816,268.9155,22527.0
2018-08-27 15:00:00,324.27,324.43,323.96,324.31,37450.0,268.8823,269.015,268.6253,268.9155,37450.0
2018-08-27 15:30:00,324.3,324.47,323.98,324.33,63350.0,268.9072,269.0482,268.6419,268.9321,63350.0
2018-08-28 09:30:00,324.66,325.0,322.43,322.95,77713.0,269.2057,269.4876,267.3566,267.7878,77713.0
2018-08-28 10:00:00,323.04,323.74,322.3,323.57,60317.0,267.8624,268.4428,267.2488,268.3019,60317.0
2018-08-28 10:30:00,323.53,323.66,322.93,323.58,65156.0,268.2687,268.3765,267.7712,268.3102,65156.0
2018-08-28 11:00:00,323.62,324.73,323.46,324.36,38291.0,268.3433,269.2638,268.2107,268.9569,38291.0
2018-08-28 11:30:00,324.21,324.23,323.39,323.43,20028.0,268.8326,268.8492,268.1526,268.1858,20028.0
2018-08-28 12:00:00,323.43,324.02,323.42,323.63,21633.0,268.1858,268.675,268.1775,268.3516,21633.0
2018-08-28 12:30:00,323.59,323.79,323.49,323.5,15665.0,268.3185,268.4843,268.2356,268.2438,15665.0
2018-08-28 13:00:00,323.51,323.89,323.36,323.74,19293.0,268.2521,268.5672,268.1278,268.4428,19293.0
2018-08-28 13:30:00,323.69,324.03,323.67,323.91,13518.0,268.4014,268.6833,268.3848,268.5838,13518.0
2018-08-28 14:00:00,323.86,324.33,323.7,324.33,41550.0,268.5424,268.9321,268.4097,268.9321,41550.0
2018-08-28 14:30:00,324.3,324.79,324.3,324.6,21440.0,268.9072,269.3135,268.9072,269.156,21440.0
2018-08-28 15:00:00,324.55,324.66,324.42,324.6,33608.0,269.1145,269.2057,269.0067,269.156,33608.0
2018-08-28 15:30:00,324.6,324.68,324.07,324.31,92575.0,269.156,269.2223,268.7165,268.9155,92575.0
2018-08-29 09:30:00,324.46,324.82,323.32,324.22,80795.0,269.0399,269.3384,268.0946,268.8409,80795.0
2018-08-29 10:00:00,324.11,324.51,323.39,323.39,48340.0,268.7497,269.0813,268.1526,268.1526,48340.0
2018-08-29 10:30:00,323.32,323.32,322.2,322.5,90648.0,268.0946,268.0946,267.1659,267.4147,90648.0
2018-08-29 11:00:00,322.47,324.19,322.41,323.84,42864.0,267.3898,268.816,267.34,268.5258,42864.0
2018-08-29 11:30:00,323.84,323.85,322.57,323.06,23068.0,268.5258,268.5341,267.4727,267.879,23068.0
2018-08-29 12:00:00,323.07,323.7,322.94,323.11,32936.0,267.8873,268.4097,267.7795,267.9205,32936.0
2018-08-29 12:30:00,323.2,323.37,322.97,323.18,22103.0,267.9951,268.136,267.8044,267.9785,22103.0
2018-08-29 13:00:00,323.16,323.24,322.99,323.1,20363.0,267.9619,268.0283,267.821,267.9122,20363.0
2018-08-29 13:30:00,323.0,323.39,322.87,322.96,35832.0,267.8292,268.1526,267.7215,267.7961,35832.0
2018-08-29 14:00:00,322.88,324.3,322.87,324.26,39459.0,267.7297,268.9072,267.7215,268.874,39459.0
2018-08-29 14:30:00,324.3,324.71,323.92,324.06,67137.0,268.9072,269.2472,268.5921,268.7082,67137.0
2018-08-29 15:00:00,324.13,324.92,324.13,324.8,44555.0,268.7662,269.4213,268.7662,269.3218,44555.0
2018-08-29 15:30:00,324.81,324.85,324.05,324.33,94796.0,269.3301,269.3633,268.6999,268.9321,94796.0
2018-08-30 09:30:00,324.0,326.4,323.43,325.79,112519.0,268.6584,270.6485,268.1858,270.1427,112519.0
2018-08-30 10:00:00,325.7,326.49,323.81,323.9,67565.0,270.0681,270.7231,268.5009,268.5755,67565.0
2018-08-30 10:30:00,323.96,324.63,323.7,324.11,41973.0,268.6253,269.1808,268.4097,268.7497,41973.0
2018-08-30 11:00:00,324.06,324.14,323.25,323.35,18125.0,268.7082,268.7745,268.0365,268.1195,18125.0
2018-08-30 11:30:00,323.27,323.47,322.74,322.74,23551.0,268.0531,268.219,267.6137,267.6137,23551.0
2018-08-30 12:00:00,322.77,322.91,322.41,322.42,20014.0,267.6385,267.7546,267.34,267.3483,20014.0
2018-08-30 12:30:00,322.5,322.93,321.92,322.66,25144.0,267.4147,267.7712,266.9337,267.5473,25144.0
2018-08-30 13:00:00,322.7,323.0,322.3,322.48,23902.0,267.5805,267.8292,267.2488,267.3981,23902.0
2018-08-30 13:30:00,322.45,322.54,322.07,322.08,28158.0,267.3732,267.4478,267.0581,267.0664,28158.0
2018-08-30 14:00:00,322.01,322.1,320.93,322.06,58969.0,267.0083,267.083,266.1128,267.0498,58969.0
2018-08-30 14:30:00,322.03,322.25,321.61,321.68,33399.0,267.0249,267.2074,266.6767,266.7347,33399.0
2018-08-30 15:00:00,321.59,321.61,321.08,321.26,40296.0,266.6601,266.6767,266.2372,266.3865,40296.0
2018-08-30 15:30:00,321.27,322.06,321.15,321.84,108748.0,266.3947,267.0498,266.2952,266.8674,108748.0
2018-08-31 09:30:00,318.56,319.5,318.02,319.01,76949.0,265.7964,266.5807,265.3459,266.1719,76949.0
2018-08-31 10:00:00,318.94,319.39,318.36,318.42,48613.0,266.1135,266.489,265.6296,265.6796,48613.0
2018-08-31 10:30:00,318.39,318.75,317.87,318.49,68731.0,265.6546,265.955,265.2207,265.738,68731.0
2018-08-31 11:00:00,318.43,318.88,317.98,318.35,44352.0,265.688,266.0634,265.3125,265.6212,44352.0
2018-08-31 11:30:00,318.36,318.59,317.67,317.67,25369.0,265.6296,265.8215,265.0539,265.0539,25369.0
2018-08-31 12:00:00,317.59,318.02,317.0,317.95,41275.0,264.9871,265.3459,264.4948,265.2875,41275.0
2018-08-31 12:30:00,317.87,318.32,317.61,318.28,18470.0,265.2207,265.5962,265.0038,265.5628,18470.0
2018-08-31 13:00:00,318.21,318.79,318.18,318.69,18255.0,265.5044,265.9883,265.4794,265.9049,18255.0
2018-08-31 13:30:00,318.56,318.95,318.42,318.69,12792.0,265.7964,266.1218,265.6796,265.9049,12792.0
2018-08-31 14:00:00,318.72,319.2,318.63,318.98,24904.0,265.9299,266.3304,265.8548,266.1469,24904.0
2018-08-31 14:30:00,318.96,319.41,318.93,319.0,28457.0,266.1302,266.5057,266.1052,266.1636,28457.0
2018-08-31 15:00:00,319.01,319.57,318.93,319.05,30227.0,266.1719,266.6392,266.1052,266.2053,30227.0
2018-08-31 15:30:00,319.1,320.89,319.09,320.39,158452.0,266.247,267.7405,266.2387,267.3233,158452.0
2018-09-04 09:30:00,320.0,320.0,317.59,318.53,52274.0,266.9979,266.9979,264.9871,265.7714,52274.0
2018-09-04 10:00:00,318.67,319.18,317.82,318.11,25355.0,265.8882,266.3137,265.179,265.421,25355.0
2018-09-04 10:30:00,318.12,318.88,317.87,318.88,28255.0,265.4293,266.0634,265.2207,266.0634,28255.0
2018-09-04 11:00:00,318.74,319.81,318.62,319.04,30499.0,265.9466,266.8394,265.8465,266.1969,30499.0
2018-09-04 11:30:00,318.99,320.62,318.92,320.54,59167.0,266.1552,267.5152,266.0968,267.4485,59167.0
2018-09-04 12:00:00,320.58,320.89,319.88,320.51,39897.0,267.4819,267.7405,266.8978,267.4235,39897.0
2018-09-04 12:30:00,320.57,321.05,320.35,320.97,38877.0,267.4735,267.874,267.29,267.8073,38877.0
2018-09-04 13:00:00,320.95,321.3,320.67,320.82,30352.0,267.7906,268.0826,267.557,267.6821,30352.0
2018-09-04 13:30:00,320.8,321.44,320.77,321.32,35513.0,267.6654,268.1994,267.6404,268.0993,35513.0
2018-09-04 14:00:00,321.26,322.11,321.09,322.0,51082.0,268.0492,268.7584,267.9074,268.6667,51082.0
2018-09-04 14:30:00,321.98,322.25,321.77,322.15,45240.0,268.65,268.8753,268.4748,268.7918,45240.0
2018-09-04 15:00:00,322.2,322.2,321.66,321.75,54052.0,268.8335,268.8335,268.383,268.4581,54052.0
2018-09-04 15:30:00,321.71,321.97,321.28,321.92,112979.0,268.4247,268.6416,268.0659,268.5999,112979.0
2018-09-05 09:30:00,320.89,320.98,319.51,320.67,30366.0,267.7405,267.8156,266.5891,267.557,30366.0
2018-09-05 10:00:00,320.64,321.24,319.85,321.0,35329.0,267.5319,268.0325,266.8728,267.8323,35329.0
2018-09-05 10:30:00,321.13,321.67,320.72,321.44,26129.0,267.9408,268.3913,267.5987,268.1994,26129.0
2018-09-05 11:00:00,321.42,321.65,320.87,320.87,39872.0,268.1827,268.3746,267.7238,267.7238,39872.0
2018-09-05 11:30:00,320.9,321.05,320.44,320.54,17549.0,267.7489,267.874,267.3651,267.4485,17549.0
2018-09-05 12:00:00,320.65,320.99,320.25,320.95,20191.0,267.5403,267.824,267.2065,267.7906,20191.0
2018-09-05 12:30:00,320.9,321.09,320.66,320.74,16890.0,267.7489,267.9074,267.5486,267.6154,16890.0
2018-09-05 13:00:00,320.77,321.53,320.77,321.35,15366.0,267.6404,268.2745,267.6404,268.1243,15366.0
2018-09-05 13:30:00,321.38,321.52,321.14,321.26,13631.0,268.1494,268.2662,267.9491,268.0492,13631.0
2018-09-05 14:00:00,321.34,321.42,320.8,320.99,27101.0,268.116,268.1827,267.6654,267.824,27101.0
2018-09-05 14:30:00,320.96,321.16,320.44,320.74,23883.0,267.7989,267.9658,267.3651,267.6154,23883.0
2018-09-05 15:00:00,320.84,321.04,320.67,320.89,28862.0,267.6988,267.8657,267.557,267.7405,28862.0
2018-09-05 15:30:00,320.96,321.55,320.75,321.32,121334.0,267.7989,268.2912,267.6237,268.0993,121334.0
2018-09-06 09:30:00,321.56,324.0,321.3,324.0,70763.0,268.2995,270.3354,268.0826,270.3354,70763.0
2018-09-06 10:00:00,324.27,325.32,323.07,325.22,71449.0,270.5607,271.4368,269.5594,271.3533,71449.0
2018-09-06 10:30:00,325.24,325.75,324.09,324.59,46225.0,271.37,271.7956,270.4105,270.8277,46225.0
2018-09-06 11:00:00,324.63,325.61,324.37,325.48,30716.0,270.8611,271.6787,270.6441,271.5703,30716.0
2018-09-06 11:30:00,325.49,326.85,325.44,326.83,70354.0,271.5786,272.7134,271.5369,272.6967,70354.0
2018-09-06 12:00:00,326.76,327.59,326.61,327.42,45777.0,272.6383,273.3308,272.5131,273.1889,45777.0
2018-09-06 12:30:00,327.44,327.53,326.16,326.72,35105.0,273.2056,273.2807,272.1376,272.6049,35105.0
2018-09-06 13:00:00,326.5,327.38,326.41,327.21,35579.0,272.4213,273.1556,272.3462,273.0137,35579.0
2018-09-06 13:30:00,327.24,328.35,327.22,327.88,61625.0,273.0388,273.9649,273.0221,273.5728,61625.0
2018-09-06 14:00:00,327.78,328.63,327.6,328.13,37560.0,273.4893,274.1985,273.3391,273.7813,37560.0
2018-09-06 14:30:00,328.14,329.41,328.07,329.05,57456.0,273.7897,274.8493,273.7313,274.549,57456.0
2018-09-06 15:00:00,328.97,329.54,328.89,329.4,59988.0,274.4822,274.9578,274.4155,274.841,59988.0
2018-09-06 15:30:00,329.41,329.41,328.17,328.9,171207.0,274.8493,274.8493,273.8147,274.4238,171207.0
2018-09-07 09:30:00,328.03,330.88,327.97,329.71,142815.0,273.6979,276.0759,273.6478,275.0997,142815.0
2018-09-07 10:00:00,329.74,329.95,329.04,329.6,92321.0,275.1247,275.2999,274.5406,275.0079,92321.0
2018-09-07 10:30:00,329.57,329.92,329.19,329.51,40009.0,274.9828,275.2749,274.6658,274.9328,40009.0
2018-09-07 11:00:00,329.56,329.8,328.86,329.62,86301.0,274.9745,275.1747,274.3904,275.0246,86301.0
2018-09-07 11:30:00,329.68,329.79,329.15,329.25,39206.0,275.0746,275.1664,274.6324,274.7158,39206.0
2018-09-07 12:00:00,329.22,329.48,327.97,328.08,83486.0,274.6908,274.9077,273.6478,273.7396,83486.0
2018-09-07 12:30:00,327.98,328.38,327.5,328.13,51562.0,273.6562,273.9899,273.2557,273.7813,51562.0
2018-09-07 13:00:00,328.09,328.13,326.89,327.24,41560.0,273.748,273.7813,272.7467,273.0388,41560.0
2018-09-07 13:30:00,327.38,327.82,327.27,327.54,33594.0,273.1556,273.5227,273.0638,273.2891,33594.0
2018-09-07 14:00:00,327.59,328.37,327.55,328.31,41853.0,273.3308,273.9816,273.2974,273.9315,41853.0
2018-09-07 14:30:00,328.22,328.47,328.05,328.47,44082.0,273.8564,274.065,273.7146,274.065,44082.0
2018-09-07 15:00:00,328.52,328.96,328.0,328.36,67424.0,274.1068,274.4739,273.6729,273.9733,67424.0
2018-09-07 15:30:00,328.37,328.93,328.26,328.55,162197.0,273.9816,274.4488,273.8898,274.1318,162197.0
2018-09-10 09:30:00,328.72,329.18,326.56,327.7,160503.0,274.2736,274.6574,272.4714,273.4226,160503.0
2018-09-10 10:00:00,327.8,327.85,325.52,325.71,73082.0,273.506,273.5477,271.6036,271.7622,73082.0
2018-09-10 10:30:00,325.8,325.85,323.69,323.94,86743.0,271.8373,271.879,270.0768,270.2853,86743.0
2018-09-10 11:00:00,324.02,324.72,323.93,324.05,37714.0,270.3521,270.9362,270.277,270.3771,37714.0
2018-09-10 11:30:00,324.05,324.28,323.11,323.74,46885.0,270.3771,270.569,269.5928,270.1185,46885.0
2018-09-10 12:00:00,323.81,323.88,322.89,322.94,30483.0,270.1769,270.2353,269.4093,269.451,30483.0
2018-09-10 12:30:00,322.94,323.48,322.66,323.4,45519.0,269.451,269.9015,269.2174,269.8348,45519.0
2018-09-10 13:00:00,323.43,324.75,323.34,324.59,36211.0,269.8598,270.9612,269.7847,270.8277,36211.0
2018-09-10 13:30:00,324.6,325.44,324.39,324.93,35561.0,270.836,271.5369,270.6608,271.1114,35561.0
2018-09-10 14:00:00,324.93,325.18,324.68,325.11,33874.0,271.1114,271.32,270.9028,271.2616,33874.0
2018-09-10 14:30:00,325.1,325.11,324.6,324.73,37883.0,271.2532,271.2616,270.836,270.9445,37883.0
2018-09-10 15:00:00,324.76,325.0,323.55,323.92,58681.0,270.9695,271.1698,269.9599,270.2687,58681.0
2018-09-10 15:30:00,323.95,324.21,322.8,322.98,194319.0,270.2937,270.5106,269.3342,269.4844,194319.0
2018-09-11 09:30:00,322.04,323.85,321.02,323.38,56726.0,268.7,270.2103,267.849,269.8181,56726.0
2018-09-11 10:00:00,323.24,323.69,322.01,322.16,28072.0,269.7013,270.0768,268.675,268.8002,28072.0
2018-09-11 10:30:00,322.27,322.37,321.33,321.54,29590.0,268.8919,268.9754,268.1076,268.2829,29590.0
2018-09-11 11:00:00,321.56,322.03,320.3,321.37,47325.0,268.2995,268.6917,267.2482,268.141,47325.0
2018-09-11 11:30:00,321.37,322.53,321.34,322.33,22561.0,268.141,269.1089,268.116,268.942,22561.0
2018-09-11 12:00:00,322.28,322.63,322.0,322.06,27679.0,268.9003,269.1923,268.6667,268.7167,27679.0
2018-09-11 12:30:00,322.14,322.92,322.07,322.92,22005.0,268.7835,269.4343,268.7251,269.4343,22005.0
2018-09-11 13:00:00,322.75,322.75,322.33,322.72,17879.0,269.2924,269.2924,268.942,269.2674,17879.0
2018-09-11 13:30:00,322.73,323.26,322.58,322.88,24291.0,269.2758,269.718,269.1506,269.4009,24291.0
2018-09-11 14:00:00,322.87,323.39,322.77,323.36,22280.0,269.3926,269.8264,269.3091,269.8014,22280.0
2018-09-11 14:30:00,323.32,323.35,322.88,322.96,52650.0,269.768,269.7931,269.4009,269.4677,52650.0
2018-09-11 15:00:00,322.98,323.01,322.56,322.61,35674.0,269.4844,269.5094,269.1339,269.1756,35674.0
2018-09-11 15:30:00,322.58,322.73,322.08,322.24,115862.0,269.1506,269.2758,268.7334,268.8669,115862.0
2018-09-12 09:30:00,321.38,323.87,321.38,323.57,39830.0,268.1494,270.2269,268.1494,269.9766,39830.0
2018-09-12 10:00:00,323.62,323.63,322.5,322.8,33425.0,270.0183,270.0267,269.0839,269.3342,33425.0
2018-09-12 10:30:00,322.77,323.21,322.29,322.53,42502.0,269.3091,269.6763,268.9086,269.1089,42502.0
2018-09-12 11:00:00,322.47,323.91,322.13,323.75,41918.0,269.0588,270.2603,268.7751,270.1268,41918.0
2018-09-12 11:30:00,323.79,323.99,322.94,323.47,56235.0,270.1602,270.3271,269.451,269.8932,56235.0
2018-09-12 12:00:00,323.56,324.52,323.56,324.51,34973.0,269.9683,270.7693,269.9683,270.7609,34973.0
2018-09-12 12:30:00,324.47,324.9,324.3,324.67,39526.0,270.7276,271.0863,270.5857,270.8944,39526.0
2018-09-12 13:00:00,324.68,325.07,324.42,324.79,41002.0,270.9028,271.2282,270.6858,270.9946,41002.0
2018-09-12 13:30:00,324.81,324.92,324.08,324.29,15762.0,271.0112,271.103,270.4022,270.5774,15762.0
2018-09-12 14:00:00,324.29,324.69,324.21,324.6,32893.0,270.5774,270.9111,270.5106,270.836,32893.0
2018-09-12 14:30:00,324.57,324.84,324.49,324.49,26409.0,270.811,271.0363,270.7442,270.7442,26409.0
2018-09-12 15:00:00,324.43,325.23,324.43,325.07,93200.0,270.6942,271.3617,270.6942,271.2282,93200.0
2018-09-12 15:30:00,325.01,325.84,324.85,325.28,175303.0,271.1781,271.8706,271.0446,271.4034,175303.0
2018-09-13 09:30:00,326.72,331.19,326.59,331.19,146507.0,272.6049,276.3345,272.4964,276.3345,146507.0
2018-09-13 10:00:00,331.19,331.86,329.48,330.21,89089.0,276.3345,276.8935,274.9077,275.5168,89089.0
2018-09-13 10:30:00,330.13,330.13,329.1,330.05,57124.0,275.4501,275.4501,274.5907,275.3833,57124.0
2018-09-13 11:00:00,329.94,330.11,329.49,329.79,34719.0,275.2916,275.4334,274.9161,275.1664,34719.0
2018-09-13 11:30:00,329.75,330.43,329.51,330.31,45670.0,275.133,275.7004,274.9328,275.6003,45670.0
2018-09-13 12:00:00,330.37,330.45,329.61,329.87,23914.0,275.6503,275.7171,275.0162,275.2331,23914.0
2018-09-13 12:30:00,329.86,330.0,328.24,328.24,74846.0,275.2248,275.3416,273.8731,273.8731,74846.0
2018-09-13 13:00:00,328.42,329.02,328.29,328.67,28857.0,274.0233,274.5239,273.9148,274.2319,28857.0
2018-09-13 13:30:00,328.83,329.17,328.67,328.67,26506.0,274.3654,274.6491,274.2319,274.2319,26506.0
2018-09-13 14:00:00,328.67,328.96,328.41,328.74,35211.0,274.2319,274.4739,274.015,274.2903,35211.0
2018-09-13 14:30:00,328.73,329.92,328.73,329.92,53648.0,274.282,275.2749,274.282,275.2749,53648.0
2018-09-13 15:00:00,329.95,330.48,329.34,330.29,62867.0,275.2999,275.7421,274.7909,275.5836,62867.0
2018-09-13 15:30:00,330.27,331.35,330.23,331.27,203517.0,275.5669,276.468,275.5335,276.4013,203517.0
2018-09-14 09:30:00,331.31,332.44,329.5,330.84,96242.0,276.4346,277.3775,274.9244,276.0425,96242.0
2018-09-14 10:00:00,330.68,331.47,330.28,331.34,44205.0,275.909,276.5681,275.5752,276.4597,44205.0
2018-09-14 10:30:00,331.4,332.14,331.25,331.97,33247.0,276.5097,277.1272,276.3846,276.9853,33247.0
2018-09-14 11:00:00,331.92,332.41,331.76,332.31,31240.0,276.9436,277.3524,276.8101,277.269,31240.0
2018-09-14 11:30:00,332.35,333.27,331.94,333.18,47271.0,277.3024,278.07,276.9603,277.9949,47271.0
2018-09-14 12:00:00,333.29,334.18,332.47,333.63,77513.0,278.0867,278.8293,277.4025,278.3704,77513.0
2018-09-14 12:30:00,333.74,334.45,333.13,334.13,39595.0,278.4622,279.0546,277.9532,278.7876,39595.0
2018-09-14 13:00:00,334.08,334.8,334.02,334.74,69466.0,278.7458,279.3466,278.6958,279.2965,69466.0
2018-09-14 13:30:00,334.74,334.77,334.02,334.08,21675.0,279.2965,279.3216,278.6958,278.7458,21675.0
2018-09-14 14:00:00,334.04,334.72,333.87,334.4,55346.0,278.7125,279.2798,278.5706,279.0128,55346.0
2018-09-14 14:30:00,334.36,334.56,334.17,334.36,35414.0,278.9795,279.1463,278.8209,278.9795,35414.0
2018-09-14 15:00:00,334.31,335.37,334.27,335.29,77064.0,278.9377,279.8222,278.9044,279.7554,77064.0
2018-09-14 15:30:00,335.27,336.5,335.27,335.8,249776.0,279.7387,280.765,279.7387,280.181,249776.0
2018-09-17 09:30:00,336.5,338.51,336.0,337.68,102819.0,280.765,282.4421,280.3478,281.7496,102819.0
2018-09-17 10:00:00,337.73,337.85,336.13,337.29,57416.0,281.7913,281.8914,280.4563,281.4242,57416.0
2018-09-17 10:30:00,337.09,337.56,336.65,336.74,49964.0,281.2573,281.6494,280.8902,280.9653,49964.0
2018-09-17 11:00:00,336.69,337.29,336.44,337.18,25004.0,280.9235,281.4242,280.715,281.3324,25004.0
2018-09-17 11:30:00,337.14,338.0,337.14,337.84,31451.0,281.299,282.0166,281.299,281.8831,31451.0
2018-09-17 12:00:00,337.84,338.46,337.82,338.22,31134.0,281.8831,282.4004,281.8664,282.2001,31134.0
2018-09-17 12:30:00,338.25,338.59,337.95,338.45,43281.0,282.2252,282.5088,281.9748,282.392,43281.0
2018-09-17 13:00:00,338.47,338.47,337.68,338.38,32428.0,282.4087,282.4087,281.7496,282.3336,32428.0
2018-09-17 13:30:00,338.28,338.28,337.7,338.21,27614.0,282.2502,282.2502,281.7663,282.1918,27614.0
2018-09-17 14:00:00,338.21,338.52,337.98,338.4,34308.0,282.1918,282.4504,281.9999,282.3503,34308.0
2018-09-17 14:30:00,338.39,338.94,338.12,338.68,45500.0,282.342,282.8009,282.1167,282.5839,45500.0
2018-09-17 15:00:00,338.67,339.55,338.51,339.1,84421.0,282.5756,283.3098,282.4421,282.9344,84421.0
2018-09-17 15:30:00,339.14,339.68,338.39,339.34,162379.0,282.9677,283.4183,282.342,283.1346,162379.0
2018-09-18 09:30:00,340.0,342.7,340.0,341.12,80542.0,283.6853,285.9381,283.6853,284.6198,80542.0
2018-09-18 10:00:00,341.16,341.85,339.48,341.43,53579.0,284.6532,285.2289,283.2514,284.8784,53579.0
2018-09-18 10:30:00,341.55,341.93,340.83,341.55,67008.0,284.9786,285.2956,284.3778,284.9786,67008.0
2018-09-18 11:00:00,341.55,342.5,341.31,342.43,96202.0,284.9786,285.7712,284.7783,285.7128,96202.0
2018-09-18 11:30:00,342.49,342.5,341.61,342.03,17604.0,285.7629,285.7712,285.0286,285.3791,17604.0
2018-09-18 12:00:00,342.03,342.46,341.5,341.89,30046.0,285.3791,285.7378,284.9369,285.2623,30046.0
2018-09-18 12:30:00,342.0,342.33,341.88,341.95,36690.0,285.354,285.6294,285.2539,285.3123,36690.0
2018-09-18 13:00:00,341.94,342.62,341.79,342.62,16322.0,285.304,285.8713,285.1788,285.8713,16322.0
2018-09-18 13:30:00,342.49,343.26,342.4,343.08,25771.0,285.7629,286.4053,285.6878,286.2552,25771.0
2018-09-18 14:00:00,343.06,344.15,342.81,344.15,37448.0,286.2385,287.1479,286.0299,287.1479,37448.0
2018-09-18 14:30:00,344.15,344.76,343.98,344.75,56305.0,287.1479,287.6569,287.0061,287.6486,56305.0
2018-09-18 15:00:00,344.73,344.85,343.86,344.06,62800.0,287.6319,287.732,286.906,287.0728,62800.0
2018-09-18 15:30:00,343.96,344.24,343.08,343.23,156366.0,286.9894,287.223,286.2552,286.3803,156366.0
2018-09-19 09:30:00,343.22,345.77,343.22,344.63,116133.0,286.372,288.4996,286.372,287.5484,116133.0
2018-09-19 10:00:00,344.51,345.0,344.19,344.72,110281.0,287.4483,287.8571,287.1813,287.6235,110281.0
2018-09-19 10:30:00,344.67,344.99,344.09,344.74,74496.0,287.5818,287.8488,287.0979,287.6402,74496.0
2018-09-19 11:00:00,344.67,344.88,343.74,344.63,88673.0,287.5818,287.757,286.8058,287.5484,88673.0
2018-09-19 11:30:00,344.6,344.81,343.38,344.36,70057.0,287.5234,287.6986,286.5055,287.3231,70057.0
2018-09-19 12:00:00,344.36,345.33,344.36,345.31,50673.0,287.3231,288.1325,287.3231,288.1158,50673.0
2018-09-19 12:30:00,345.25,345.31,344.84,344.99,24707.0,288.0657,288.1158,287.7236,287.8488,24707.0
2018-09-19 13:00:00,344.94,345.19,344.3,344.52,41698.0,287.8071,288.0157,287.2731,287.4566,41698.0
2018-09-19 13:30:00,344.53,344.54,344.15,344.2,17949.0,287.465,287.4733,287.1479,287.1897,17949.0
2018-09-19 14:00:00,344.19,344.47,343.9,343.92,24213.0,287.1813,287.4149,286.9393,286.956,24213.0
2018-09-19 14:30:00,343.92,343.95,340.11,340.62,132717.0,286.956,286.9811,283.7771,284.2026,132717.0
2018-09-19 15:00:00,340.6,341.19,336.51,338.35,319674.0,284.1859,284.6782,280.7734,282.3086,319674.0
2018-09-19 15:30:00,338.32,339.62,338.32,339.3,228179.0,282.2836,283.3682,282.2836,283.1012,228179.0
2018-09-20 09:30:00,339.86,340.3,330.0,332.27,327294.0,283.5685,283.9356,275.3416,277.2356,327294.0
2018-09-20 10:00:00,332.55,334.35,331.03,332.54,105922.0,277.4693,278.9711,276.201,277.4609,105922.0
2018-09-20 10:30:00,332.55,334.57,332.1,334.27,88993.0,277.4693,279.1547,277.0938,278.9044,88993.0
2018-09-20 11:00:00,334.34,335.67,334.25,335.43,57121.0,278.9628,280.0725,278.8877,279.8722,57121.0
2018-09-20 11:30:00,335.36,336.09,334.85,335.86,52525.0,279.8138,280.4229,279.3883,280.231,52525.0
2018-09-20 12:00:00,335.81,335.84,334.52,334.6,34045.0,280.1893,280.2143,279.113,279.1797,34045.0
2018-09-20 12:30:00,334.68,334.84,332.21,332.35,55492.0,279.2465,279.38,277.1856,277.3024,55492.0
2018-09-20 13:00:00,332.4,332.55,329.69,329.97,106896.0,277.3441,277.4693,275.083,275.3166,106896.0
2018-09-20 13:30:00,329.79,330.56,329.01,330.38,112922.0,275.1664,275.8089,274.5156,275.6587,112922.0
2018-09-20 14:00:00,330.29,332.27,330.1,332.27,96468.0,275.5836,277.2356,275.4251,277.2356,96468.0
2018-09-20 14:30:00,332.27,332.27,330.28,331.15,66631.0,277.2356,277.2356,275.5752,276.3011,66631.0
2018-09-20 15:00:00,331.15,333.62,330.95,333.0,130407.0,276.3011,278.362,276.1343,277.8447,130407.0
2018-09-20 15:30:00,333.05,333.8,332.71,333.11,172351.0,277.8864,278.5122,277.6028,277.9365,172351.0
2018-09-21 09:30:00,334.07,336.49,334.07,334.54,388742.0,278.7375,280.7567,278.7375,279.1297,388742.0
2018-09-21 10:00:00,334.54,336.42,334.39,335.78,88135.0,279.1297,280.6983,279.0045,280.1643,88135.0
2018-09-21 10:30:00,335.86,336.36,335.58,336.05,64352.0,280.231,280.6482,279.9974,280.3895,64352.0
2018-09-21 11:00:00,336.03,336.83,336.01,336.58,28818.0,280.3729,281.0404,280.3562,280.8318,28818.0
2018-09-21 11:30:00,336.61,337.05,336.01,336.89,49657.0,280.8568,281.2239,280.3562,281.0904,49657.0
2018-09-21 12:00:00,336.95,337.39,336.19,336.31,23487.0,281.1405,281.5076,280.5064,280.6065,23487.0
2018-09-21 12:30:00,336.29,336.49,335.78,335.98,34542.0,280.5898,280.7567,280.1643,280.3311,34542.0
2018-09-21 13:00:00,336.01,336.26,335.86,336.0,25783.0,280.3562,280.5648,280.231,280.3478,25783.0
2018-09-21 13:30:00,336.02,336.51,335.85,336.17,28467.0,280.3645,280.7734,280.2227,280.4897,28467.0
2018-09-21 14:00:00,336.17,336.47,335.82,336.01,35039.0,280.4897,280.74,280.1976,280.3562,35039.0
2018-09-21 14:30:00,336.09,336.61,336.09,336.33,26643.0,280.4229,280.8568,280.4229,280.6232,26643.0
2018-09-21 15:00:00,336.29,337.1,336.29,336.84,70517.0,280.5898,281.2656,280.5898,281.0487,70517.0
2018-09-21 15:30:00,336.89,337.91,336.86,337.66,258772.0,281.0904,281.9415,281.0654,281.7329,258772.0
2018-09-24 09:30:00,336.81,337.37,335.0,335.43,57813.0,281.0237,281.4909,279.5135,279.8722,57813.0
2018-09-24 10:00:00,335.49,336.28,334.86,335.85,58656.0,279.9223,280.5815,279.3966,280.2227,58656.0
2018-09-24 10:30:00,335.78,336.21,334.77,335.16,26086.0,280.1643,280.523,279.3216,279.647,26086.0
2018-09-24 11:00:00,335.08,335.38,334.3,335.04,60398.0,279.5802,279.8305,278.9294,279.5468,60398.0
2018-09-24 11:30:00,335.07,335.62,335.0,335.16,46904.0,279.5719,280.0308,279.5135,279.647,46904.0
2018-09-24 12:00:00,335.19,335.76,335.18,335.4,11581.0,279.672,280.1476,279.6636,279.8472,11581.0
2018-09-24 12:30:00,335.57,335.76,335.13,335.58,24213.0,279.9891,280.1476,279.6219,279.9974,24213.0
2018-09-24 13:00:00,335.6,336.74,335.44,336.58,41188.0,280.0141,280.9653,279.8806,280.8318,41188.0
2018-09-24 13:30:00,336.6,338.04,336.39,336.47,41751.0,280.8484,282.0499,280.6732,280.74,41751.0
2018-09-24 14:00:00,336.42,337.09,336.28,336.46,32126.0,280.6983,281.2573,280.5815,280.7316,32126.0
2018-09-24 14:30:00,336.53,339.32,336.43,339.24,73276.0,280.79,283.1179,280.7066,283.0512,73276.0
2018-09-24 15:00:00,339.07,339.11,337.65,338.66,69465.0,282.9093,282.9427,281.7245,282.5672,69465.0
2018-09-24 15:30:00,338.58,338.79,337.48,337.65,123365.0,282.5005,282.6757,281.5827,281.7245,123365.0
2018-09-25 09:30:00,338.48,340.5,337.45,340.4,64650.0,282.4171,284.1025,281.5577,284.0191,64650.0
2018-09-25 10:00:00,340.26,340.6,338.88,340.51,82583.0,283.9022,284.1859,282.7508,284.1108,82583.0
2018-09-25 10:30:00,340.56,340.94,340.34,340.52,43491.0,284.1525,284.4696,283.969,284.1192,43491.0
2018-09-25 11:00:00,340.45,341.52,339.84,341.18,40900.0,284.0608,284.9535,283.5518,284.6699,40900.0
2018-09-25 11:30:00,341.35,341.77,340.74,341.62,56279.0,284.8117,285.1621,284.3027,285.037,56279.0
2018-09-25 12:00:00,341.5,343.71,341.37,343.61,80083.0,284.9369,286.7808,284.8284,286.6974,80083.0
2018-09-25 12:30:00,343.61,344.9,342.97,343.74,81958.0,286.6974,287.7737,286.1634,286.8058,81958.0
2018-09-25 13:00:00,343.78,345.33,343.42,343.91,95756.0,286.8392,288.1325,286.5388,286.9477,95756.0
2018-09-25 13:30:00,343.91,343.92,342.8,343.65,42681.0,286.9477,286.956,286.0215,286.7307,42681.0
2018-09-25 14:00:00,343.64,344.5,343.24,344.29,54588.0,286.7224,287.44,286.3887,287.2647,54588.0
2018-09-25 14:30:00,344.19,344.65,343.16,343.39,83290.0,287.1813,287.5651,286.3219,286.5138,83290.0
2018-09-25 15:00:00,343.39,343.41,342.8,343.08,48345.0,286.5138,286.5305,286.0215,286.2552,48345.0
2018-09-25 15:30:00,343.05,343.58,342.81,343.52,144656.0,286.2301,286.6723,286.0299,286.6223,144656.0
2018-09-26 09:30:00,343.0,344.12,342.85,343.53,121433.0,286.1884,287.1229,286.0633,286.6306,121433.0
2018-09-26 10:00:00,343.59,344.86,342.38,344.51,113556.0,286.6807,287.7403,285.6711,287.4483,113556.0
2018-09-26 10:30:00,344.46,344.6,343.29,343.29,29595.0,287.4066,287.5234,286.4304,286.4304,29595.0
2018-09-26 11:00:00,343.3,344.05,343.03,343.88,69468.0,286.4387,287.0645,286.2134,286.9227,69468.0
2018-09-26 11:30:00,343.87,344.21,343.58,343.86,33028.0,286.9143,287.198,286.6723,286.906,33028.0
2018-09-26 12:00:00,343.88,343.89,343.14,343.4,19065.0,286.9227,286.931,286.3052,286.5222,19065.0
2018-09-26 12:30:00,343.45,344.08,343.45,343.9,27091.0,286.5639,287.0895,286.5639,286.9393,27091.0
2018-09-26 13:00:00,343.89,344.18,343.63,343.84,27301.0,286.931,287.173,286.7141,286.8893,27301.0
2018-09-26 13:30:00,343.85,344.12,343.68,343.85,18607.0,286.8976,287.1229,286.7558,286.8976,18607.0
2018-09-26 14:00:00,343.9,344.39,343.61,344.12,41392.0,286.9393,287.3482,286.6974,287.1229,41392.0
2018-09-26 14:30:00,344.15,344.34,343.78,344.27,27966.0,287.1479,287.3065,286.8392,287.2481,27966.0
2018-09-26 15:00:00,344.2,344.85,343.8,344.51,55449.0,287.1897,287.732,286.8559,287.4483,55449.0
2018-09-26 15:30:00,344.44,344.52,342.5,342.89,155161.0,287.3899,287.4566,285.7712,286.0966,155161.0
2018-09-27 09:30:00,344.16,344.95,342.41,344.56,72943.0,287.1563,287.8154,285.6961,287.49,72943.0
2018-09-27 10:00:00,344.56,344.88,344.03,344.55,59388.0,287.49,287.757,287.0478,287.4817,59388.0
2018-09-27 10:30:00,344.62,344.62,344.03,344.49,40238.0,287.5401,287.5401,287.0478,287.4316,40238.0
2018-09-27 11:00:00,344.49,344.63,344.19,344.44,32721.0,287.4316,287.5484,287.1813,287.3899,32721.0
2018-09-27 11:30:00,344.34,344.85,344.09,344.85,121218.0,287.3065,287.732,287.0979,287.732,121218.0
2018-09-27 12:00:00,344.87,345.83,344.85,345.3,47574.0,287.7487,288.5497,287.732,288.1075,47574.0
2018-09-27 12:30:00,345.36,346.79,345.27,345.95,60527.0,288.1575,289.3507,288.0824,288.6498,60527.0
2018-09-27 13:00:00,345.9,346.09,345.36,345.86,28466.0,288.6081,288.7666,288.1575,288.5747,28466.0
2018-09-27 13:30:00,345.9,346.05,345.22,345.34,48509.0,288.6081,288.7332,288.0407,288.1408,48509.0
2018-09-27 14:00:00,345.38,345.52,344.65,345.01,47861.0,288.1742,288.291,287.5651,287.8655,47861.0
2018-09-27 14:30:00,345.0,345.28,344.64,345.23,39203.0,287.8571,288.0908,287.5568,288.0491,39203.0
2018-09-27 15:00:00,345.17,345.83,345.17,345.63,72094.0,287.999,288.5497,287.999,288.3828,72094.0
2018-09-27 15:30:00,345.54,346.34,345.31,346.04,136677.0,288.3077,288.9752,288.1158,288.7249,136677.0
2018-09-28 09:30:00,345.72,346.39,344.8,346.0,82469.0,288.4579,289.0169,287.6903,288.6915,82469.0
2018-09-28 10:00:00,346.05,346.73,345.49,346.11,83815.0,288.7332,289.3006,288.266,288.7833,83815.0
2018-09-28 10:30:00,346.13,347.94,345.68,347.55,71031.0,288.8,290.3102,288.4245,289.9848,71031.0
2018-09-28 11:00:00,347.48,348.0,347.27,347.31,73309.0,289.9264,290.3603,289.7512,289.7845,73309.0
2018-09-28 11:30:00,347.31,347.36,346.45,346.69,39783.0,289.7845,289.8263,289.067,289.2672,39783.0
2018-09-28 12:00:00,346.7,347.74,346.24,347.03,76618.0,289.2756,290.1433,288.8918,289.5509,76618.0
2018-09-28 12:30:00,347.02,347.62,346.86,347.62,60326.0,289.5426,290.0432,289.4091,290.0432,60326.0
2018-09-28 13:00:00,347.58,347.58,346.8,347.32,70773.0,290.0098,290.0098,289.359,289.7929,70773.0
2018-09-28 13:30:00,347.34,347.52,346.62,346.87,50571.0,289.8096,289.9598,289.2088,289.4174,50571.0
2018-09-28 14:00:00,346.77,346.78,345.51,346.12,113903.0,289.334,289.3423,288.2827,288.7916,113903.0
2018-09-28 14:30:00,346.12,346.48,345.24,345.5,132550.0,288.7916,289.092,288.0574,288.2743,132550.0
2018-09-28 15:00:00,345.5,346.0,344.87,345.12,80208.0,288.2743,288.6915,287.7487,287.9573,80208.0
2018-09-28 15:30:00,345.09,346.87,344.71,345.96,285068.0,287.9322,289.4174,287.6152,288.6581,285068.0
2018-10-01 09:30:00,347.09,348.33,346.09,346.21,63701.0,289.601,290.6356,288.7666,288.8667,63701.0
2018-10-01 10:00:00,346.38,346.63,344.87,345.41,64073.0,289.0086,289.2172,287.7487,288.1992,64073.0
2018-10-01 10:30:00,345.42,346.67,345.42,346.28,43096.0,288.2076,289.2505,288.2076,288.9251,43096.0
2018-10-01 11:00:00,346.28,347.77,346.28,347.66,62692.0,288.9251,290.1683,288.9251,290.0766,62692.0
2018-10-01 11:30:00,347.67,347.67,346.86,347.56,57631.0,290.0849,290.0849,289.4091,289.9931,57631.0
2018-10-01 12:00:00,347.72,347.75,346.84,346.98,18376.0,290.1266,290.1517,289.3924,289.5092,18376.0
2018-10-01 12:30:00,346.98,347.55,346.68,347.42,14676.0,289.5092,289.9848,289.2589,289.8763,14676.0
2018-10-01 13:00:00,347.51,347.63,347.05,347.06,15371.0,289.9514,290.0515,289.5676,289.5759,15371.0
2018-10-01 13:30:00,347.02,347.33,346.8,347.15,16290.0,289.5426,289.8012,289.359,289.651,16290.0
2018-10-01 14:00:00,347.04,347.61,346.82,347.43,14114.0,289.5593,290.0348,289.3757,289.8847,14114.0
2018-10-01 14:30:00,347.49,347.83,347.44,347.75,19029.0,289.9347,290.2184,289.893,290.1517,19029.0
2018-10-01 15:00:00,347.76,347.85,346.96,347.25,26609.0,290.16,290.2351,289.4925,289.7345,26609.0
2018-10-01 15:30:00,347.16,347.99,346.56,347.91,89810.0,289.6594,290.3519,289.1588,290.2852,89810.0
2018-10-02 09:30:00,348.62,349.73,347.0,347.08,72118.0,290.8776,291.8037,289.5259,289.5926,72118.0
2018-10-02 10:00:00,347.21,347.39,346.37,346.96,31455.0,289.7011,289.8513,289.0002,289.4925,31455.0
2018-10-02 10:30:00,347.22,348.38,347.21,347.75,49782.0,289.7094,290.6773,289.7011,290.1517,49782.0
2018-10-02 11:00:00,347.79,349.07,347.37,348.58,46638.0,290.185,291.253,289.8346,290.8442,46638.0
2018-10-02 11:30:00,348.56,348.63,347.36,347.61,26216.0,290.8275,290.8859,289.8263,290.0348,26216.0
2018-10-02 12:00:00,347.63,348.53,347.38,347.52,45675.0,290.0515,290.8025,289.8429,289.9598,45675.0
2018-10-02 12:30:00,347.44,348.12,347.3,347.72,40737.0,289.893,290.4604,289.7762,290.1266,40737.0
2018-10-02 13:00:00,347.75,349.25,347.75,349.25,31392.0,290.1517,291.4032,290.1517,291.4032,31392.0
2018-10-02 13:30:00,349.23,349.64,348.8,348.91,31633.0,291.3865,291.7286,291.0277,291.1195,31633.0
2018-10-02 14:00:00,349.0,349.22,348.69,349.12,28091.0,291.1946,291.3782,290.936,291.2947,28091.0
2018-10-02 14:30:00,349.13,349.88,348.89,349.06,39909.0,291.3031,291.9289,291.1028,291.2447,39909.0
2018-10-02 15:00:00,349.09,349.23,348.42,349.11,65881.0,291.2697,291.3865,290.7107,291.2864,65881.0
2018-10-02 15:30:00,349.25,349.61,348.96,349.18,98706.0,291.4032,291.7036,291.1612,291.3448,98706.0
2018-10-03 09:30:00,350.0,351.36,349.67,350.0,68024.0,292.029,293.1637,291.7536,292.029,68024.0
2018-10-03 10:00:00,349.78,351.31,349.67,351.1,36331.0,291.8454,293.122,291.7536,292.9468,36331.0
2018-10-03 10:30:00,350.9,351.31,349.99,350.36,73066.0,292.7799,293.122,292.0206,292.3294,73066.0
2018-10-03 11:00:00,350.29,350.56,349.95,350.28,61587.0,292.271,292.4962,291.9873,292.2626,61587.0
2018-10-03 11:30:00,350.19,350.57,349.92,350.11,30756.0,292.1875,292.5046,291.9622,292.1208,30756.0
2018-10-03 12:00:00,350.1,350.2,349.77,349.88,19632.0,292.1124,292.1959,291.8371,291.9289,19632.0
2018-10-03 12:30:00,349.88,350.06,349.58,349.77,34125.0,291.9289,292.0791,291.6786,291.8371,34125.0
2018-10-03 13:00:00,349.81,349.99,349.66,349.85,39245.0,291.8705,292.0206,291.7453,291.9038,39245.0
2018-10-03 13:30:00,349.92,350.75,349.89,350.31,23530.0,291.9622,292.6548,291.9372,292.2876,23530.0
2018-10-03 14:00:00,350.25,350.49,349.5,349.54,33016.0,292.2376,292.4378,291.6118,291.6452,33016.0
2018-10-03 14:30:00,349.54,349.65,349.0,349.34,62375.0,291.6452,291.737,291.1946,291.4783,62375.0
2018-10-03 15:00:00,349.42,349.48,348.19,348.31,115808.0,291.5451,291.5951,290.5188,290.6189,115808.0
2018-10-03 15:30:00,348.25,348.39,347.22,347.44,184839.0,290.5688,290.6857,289.7094,289.893,184839.0
2018-10-04 09:30:00,346.82,348.0,345.59,347.24,80430.0,289.3757,290.3603,288.3494,289.7261,80430.0
2018-10-04 10:00:00,347.14,348.19,346.69,347.69,70568.0,289.6427,290.5188,289.2672,290.1016,70568.0
2018-10-04 10:30:00,347.67,347.94,346.97,347.18,47958.0,290.0849,290.3102,289.5009,289.6761,47958.0
2018-10-04 11:00:00,347.24,349.04,347.14,348.31,39187.0,289.7261,291.228,289.6427,290.6189,39187.0
2018-10-04 11:30:00,348.27,349.29,348.05,349.29,25061.0,290.5855,291.4366,290.402,291.4366,25061.0
2018-10-04 12:00:00,349.13,349.22,347.6,347.73,39017.0,291.3031,291.3782,290.0265,290.135,39017.0
2018-10-04 12:30:00,347.98,348.75,347.59,347.7,19292.0,290.3436,290.986,290.0182,290.1099,19292.0
2018-10-04 13:00:00,347.6,347.89,347.33,347.64,30419.0,290.0265,290.2685,289.8012,290.0599,30419.0
2018-10-04 13:30:00,347.69,348.24,347.14,347.5,29038.0,290.1016,290.5605,289.6427,289.9431,29038.0
2018-10-04 14:00:00,347.58,347.96,347.48,347.69,14355.0,290.0098,290.3269,289.9264,290.1016,14355.0
2018-10-04 14:30:00,347.69,348.88,347.43,348.53,42204.0,290.1016,291.0945,289.8847,290.8025,42204.0
2018-10-04 15:00:00,348.45,348.81,348.04,348.42,61100.0,290.7357,291.0361,290.3936,290.7107,61100.0
2018-10-04 15:30:00,348.43,349.66,348.31,349.36,157553.0,290.719,291.7453,290.6189,291.495,157553.0
2018-10-05 09:30:00,348.3,350.9,348.28,350.0,57036.0,290.6106,292.7799,290.5939,292.029,57036.0
2018-10-05 10:00:00,349.94,350.1,347.89,348.34,26229.0,291.9789,292.1124,290.2685,290.6439,26229.0
2018-10-05 10:30:00,348.57,349.07,348.2,348.35,13354.0,290.8358,291.253,290.5271,290.6523,13354.0
2018-10-05 11:00:00,348.11,348.26,347.14,347.61,25875.0,290.452,290.5772,289.6427,290.0348,25875.0
2018-10-05 11:30:00,347.61,347.93,346.37,346.71,47654.0,290.0348,290.3018,289.0002,289.2839,47654.0
2018-10-05 12:00:00,346.78,347.66,346.55,347.17,22256.0,289.3423,290.0766,289.1504,289.6677,22256.0
2018-10-05 12:30:00,347.06,347.3,346.63,346.87,24854.0,289.5759,289.7762,289.2172,289.4174,24854.0
2018-10-05 13:00:00,346.73,346.73,345.71,346.03,39919.0,289.3006,289.3006,288.4495,288.7165,39919.0
2018-10-05 13:30:00,345.86,347.44,345.65,347.44,24566.0,288.5747,289.893,288.3995,289.893,24566.0
2018-10-05 14:00:00,347.37,348.08,347.22,347.9,30009.0,289.8346,290.427,289.7094,290.2768,30009.0
2018-10-05 14:30:00,347.78,348.31,347.69,347.87,33489.0,290.1767,290.6189,290.1016,290.2518,33489.0
2018-10-05 15:00:00,348.15,348.36,347.18,347.61,65537.0,290.4854,290.6606,289.6761,290.0348,65537.0
2018-10-05 15:30:00,347.63,347.8,346.91,347.21,92465.0,290.0515,290.1934,289.4508,289.7011,92465.0
2018-10-08 09:30:00,346.89,348.81,346.83,347.43,72671.0,289.4341,291.0361,289.384,289.8847,72671.0
2018-10-08 10:00:00,347.28,348.5,346.89,347.73,50197.0,289.7595,290.7774,289.4341,290.135,50197.0
2018-10-08 10:30:00,347.88,348.98,347.54,348.75,50840.0,290.2601,291.1779,289.9764,290.986,50840.0
2018-10-08 11:00:00,348.71,348.73,347.9,348.16,20103.0,290.9527,290.9693,290.2768,290.4938,20103.0
2018-10-08 11:30:00,348.13,348.14,346.27,347.86,52237.0,290.4687,290.4771,288.9168,290.2434,52237.0
2018-10-08 12:00:00,347.87,348.38,347.7,347.88,23950.0,290.2518,290.6773,290.1099,290.2601,23950.0
2018-10-08 12:30:00,347.88,348.15,347.61,347.83,22995.0,290.2601,290.4854,290.0348,290.2184,22995.0
2018-10-08 13:00:00,347.61,348.27,347.53,348.14,12658.0,290.0348,290.5855,289.9681,290.4771,12658.0
2018-10-08 13:30:00,348.23,348.59,348.07,348.33,17931.0,290.5522,290.8525,290.4187,290.6356,17931.0
2018-10-08 14:00:00,348.39,349.18,348.18,348.89,19899.0,290.6857,291.3448,290.5104,291.1028,19899.0
2018-10-08 14:30:00,348.98,350.0,348.97,349.35,28063.0,291.1779,292.029,291.1696,291.4866,28063.0
2018-10-08 15:00:00,349.2,349.86,348.85,349.36,35151.0,291.3615,291.9122,291.0695,291.495,35151.0
2018-10-08 15:30:00,349.4,350.49,349.35,350.16,76180.0,291.5284,292.4378,291.4866,292.1625,76180.0
2018-10-09 09:30:00,348.62,349.17,346.5,348.57,61576.0,290.8776,291.3365,289.1087,290.8358,61576.0
2018-10-09 10:00:00,348.33,349.24,348.17,348.63,55018.0,290.6356,291.3949,290.5021,290.8859,55018.0
2018-10-09 10:30:00,348.69,349.13,347.98,348.07,36958.0,290.936,291.3031,290.3436,290.4187,36958.0
2018-10-09 11:00:00,348.04,348.46,347.13,348.46,26535.0,290.3936,290.7441,289.6344,290.7441,26535.0
2018-10-09 11:30:00,348.54,349.21,347.92,349.06,27380.0,290.8108,291.3698,290.2935,291.2447,27380.0
2018-10-09 12:00:00,348.95,349.46,348.25,348.32,45803.0,291.1529,291.5784,290.5688,290.6272,45803.0
2018-10-09 12:30:00,348.43,348.73,347.07,347.07,26858.0,290.719,290.9693,289.5843,289.5843,26858.0
2018-10-09 13:00:00,347.1,347.86,346.16,347.69,23941.0,289.6093,290.2434,288.825,290.1016,23941.0
2018-10-09 13:30:00,347.69,347.92,346.78,347.55,21302.0,290.1016,290.2935,289.3423,289.9848,21302.0
2018-10-09 14:00:00,347.51,348.33,347.23,347.92,41842.0,289.9514,290.6356,289.7178,290.2935,41842.0
2018-10-09 14:30:00,347.99,348.87,347.57,348.56,40874.0,290.3519,291.0862,290.0015,290.8275,40874.0
2018-10-09 15:00:00,348.6,348.75,347.63,347.86,60601.0,290.8609,290.986,290.0515,290.2434,60601.0
2018-10-09 15:30:00,347.89,348.31,347.13,347.31,77681.0,290.2685,290.6189,289.6344,289.7845,77681.0
2018-10-10 09:30:00,346.85,347.25,340.55,340.78,89690.0,289.4007,289.7345,284.1442,284.3361,89690.0
2018-10-10 10:00:00,340.59,341.64,338.33,339.67,116771.0,284.1776,285.0537,282.2919,283.41,116771.0
2018-10-10 10:30:00,339.81,339.92,338.85,339.35,109192.0,283.5268,283.6186,282.7258,283.143,109192.0
2018-10-10 11:00:00,339.31,339.48,336.82,338.39,94079.0,283.1096,283.2514,281.032,282.342,94079.0
2018-10-10 11:30:00,338.39,340.68,337.96,339.37,121843.0,282.342,284.2527,281.9832,283.1597,121843.0
2018-10-10 12:00:00,339.42,340.24,338.71,339.42,88036.0,283.2014,283.8856,282.609,283.2014,88036.0
2018-10-10 12:30:00,339.43,341.6,339.29,340.04,30930.0,283.2097,285.0203,283.0929,283.7187,30930.0
2018-10-10 13:00:00,340.19,341.16,339.38,340.5,39193.0,283.8438,284.6532,283.168,284.1025,39193.0
2018-10-10 13:30:00,340.39,340.46,339.35,340.46,27733.0,284.0107,284.0691,283.143,284.0691,27733.0
2018-10-10 14:00:00,340.57,340.64,338.92,340.0,72555.0,284.1609,284.2193,282.7842,283.6853,72555.0
2018-10-10 14:30:00,339.9,340.56,339.02,340.26,46880.0,283.6019,284.1525,282.8676,283.9022,46880.0
2018-10-10 15:00:00,340.08,340.08,337.76,339.36,81614.0,283.7521,283.7521,281.8163,283.1513,81614.0
2018-10-10 15:30:00,339.48,339.48,336.92,337.47,183958.0,283.2514,283.2514,281.1154,281.5744,183958.0
2018-10-11 09:30:00,334.73,338.0,333.54,335.3,229318.0,279.2882,282.0166,278.2953,279.7638,229318.0
2018-10-11 10:00:00,335.16,335.57,333.04,334.77,72148.0,279.647,279.9891,277.8781,279.3216,72148.0
2018-10-11 10:30:00,334.52,335.05,331.48,331.77,68213.0,279.113,279.5552,276.5765,276.8184,68213.0
2018-10-11 11:00:00,331.92,331.92,329.19,331.36,116819.0,276.9436,276.9436,274.6658,276.4764,116819.0
2018-10-11 11:30:00,331.13,332.49,330.17,332.1,40845.0,276.2845,277.4192,275.4835,277.0938,40845.0
2018-10-11 12:00:00,331.96,333.6,331.28,333.07,37589.0,276.977,278.3453,276.4096,277.9031,37589.0
2018-10-11 12:30:00,332.94,332.94,331.8,332.25,47925.0,277.7947,277.7947,276.8435,277.2189,47925.0
2018-10-11 13:00:00,332.12,332.76,330.85,332.02,55186.0,277.1105,277.6445,276.0508,277.027,55186.0
2018-10-11 13:30:00,332.11,332.8,330.27,331.24,66199.0,277.1021,277.6778,275.5669,276.3762,66199.0
2018-10-11 14:00:00,331.08,332.84,330.29,331.22,73008.0,276.2427,277.7112,275.5836,276.3595,73008.0
2018-10-11 14:30:00,330.95,331.15,325.01,328.78,101856.0,276.1343,276.3011,271.1781,274.3237,101856.0
2018-10-11 15:00:00,328.69,331.02,326.91,330.3,88789.0,274.2486,276.1927,272.7634,275.5919,88789.0
2018-10-11 15:30:00,330.12,330.68,326.0,326.28,226923.0,275.4417,275.909,272.0041,272.2378,226923.0
2018-10-12 09:30:00,330.59,331.47,329.0,330.02,98645.0,275.8339,276.5681,274.5072,275.3583,98645.0
2018-10-12 10:00:00,330.01,330.67,328.19,328.34,62753.0,275.35,275.9006,273.8314,273.9566,62753.0
2018-10-12 10:30:00,328.41,329.59,327.84,328.44,46762.0,274.015,274.9995,273.5394,274.04,46762.0
2018-10-12 11:00:00,328.16,328.62,326.85,327.19,41163.0,273.8064,274.1902,272.7134,272.997,41163.0
2018-10-12 11:30:00,327.14,327.26,325.19,325.21,46589.0,272.9553,273.0554,271.3283,271.345,46589.0
2018-10-12 12:00:00,325.24,325.36,322.72,323.61,55285.0,271.37,271.4701,269.2674,270.01,55285.0
2018-10-12 12:30:00,323.71,324.25,322.67,324.17,70092.0,270.0934,270.544,269.2257,270.4772,70092.0
2018-10-12 13:00:00,324.17,326.18,323.82,325.05,64105.0,270.4772,272.1543,270.1852,271.2115,64105.0
2018-10-12 13:30:00,324.67,325.6,323.05,324.36,73579.0,270.8944,271.6704,269.5428,270.6358,73579.0
2018-10-12 14:00:00,324.54,325.0,322.6,324.88,52322.0,270.786,271.1698,269.1673,271.0697,52322.0
2018-10-12 14:30:00,324.93,325.59,323.37,325.43,42766.0,271.1114,271.6621,269.8098,271.5286,42766.0
2018-10-12 15:00:00,325.48,326.86,324.41,326.62,44253.0,271.5703,272.7217,270.6775,272.5215,44253.0
2018-10-12 15:30:00,326.56,328.69,326.36,327.41,119301.0,272.4714,274.2486,272.3045,273.1806,119301.0
2018-10-15 09:30:00,327.93,332.0,327.93,331.56,55418.0,273.6145,277.0104,273.6145,276.6432,55418.0
2018-10-15 10:00:00,331.77,333.61,331.23,333.15,78507.0,276.8184,278.3537,276.3679,277.9699,78507.0
2018-10-15 10:30:00,333.15,333.49,332.21,332.37,31128.0,277.9699,278.2536,277.1856,277.3191,31128.0
2018-10-15 11:00:00,332.19,332.51,331.51,332.12,21241.0,277.1689,277.4359,276.6015,277.1105,21241.0
2018-10-15 11:30:00,331.97,332.36,331.11,331.61,38336.0,276.9853,277.3107,276.2678,276.685,38336.0
2018-10-15 12:00:00,331.48,331.78,330.25,331.74,31279.0,276.5765,276.8268,275.5502,276.7934,31279.0
2018-10-15 12:30:00,331.75,331.9,331.11,331.52,17914.0,276.8018,276.9269,276.2678,276.6099,17914.0
2018-10-15 13:00:00,331.62,332.47,331.57,332.2,14374.0,276.6933,277.4025,276.6516,277.1772,14374.0
2018-10-15 13:30:00,332.17,333.42,332.06,332.61,22989.0,277.1522,278.1952,277.0604,277.5193,22989.0
2018-10-15 14:00:00,332.63,332.72,331.52,331.8,17219.0,277.536,277.6111,276.6099,276.8435,17219.0
2018-10-15 14:30:00,331.64,333.9,331.61,333.63,24791.0,276.71,278.5957,276.685,278.3704,24791.0
2018-10-15 15:00:00,333.81,333.98,332.23,332.34,47232.0,278.5206,278.6624,277.2023,277.294,47232.0
2018-10-15 15:30:00,332.32,332.7,331.15,331.2,119920.0,277.2774,277.5944,276.3011,276.3429,119920.0
2018-10-16 09:30:00,332.47,333.88,331.14,333.59,50953.0,277.4025,278.579,276.2928,278.337,50953.0
2018-10-16 10:00:00,333.37,333.74,332.61,332.66,40940.0,278.1534,278.4622,277.5193,277.561,40940.0
2018-10-16 10:30:00,332.52,335.45,332.52,334.39,48034.0,277.4442,279.8889,277.4442,279.0045,48034.0
2018-10-16 11:00:00,334.39,335.5,334.21,334.9,23099.0,279.0045,279.9306,278.8543,279.43,23099.0
2018-10-16 11:30:00,334.97,335.62,334.82,335.62,19135.0,279.4884,280.0308,279.3633,280.0308,19135.0
2018-10-16 12:00:00,335.6,335.86,334.57,334.57,17614.0,280.0141,280.231,279.1547,279.1547,17614.0
2018-10-16 12:30:00,334.56,335.36,334.41,335.19,18436.0,279.1463,279.8138,279.0212,279.672,18436.0
2018-10-16 13:00:00,335.11,335.46,334.93,335.09,17575.0,279.6052,279.8973,279.4551,279.5886,17575.0
2018-10-16 13:30:00,335.1,336.77,335.1,336.01,22187.0,279.5969,280.9903,279.5969,280.3562,22187.0
2018-10-16 14:00:00,336.02,336.51,335.51,336.51,25339.0,280.3645,280.7734,279.939,280.7734,25339.0
2018-10-16 14:30:00,336.66,336.98,336.37,336.44,25210.0,280.8985,281.1655,280.6565,280.715,25210.0
2018-10-16 15:00:00,336.43,336.79,335.72,335.91,55061.0,280.7066,281.007,280.1142,280.2727,55061.0
2018-10-16 15:30:00,335.94,337.4,335.58,337.17,118282.0,280.2978,281.5159,279.9974,281.324,118282.0
2018-10-17 09:30:00,335.72,337.0,335.01,335.41,50387.0,280.1142,281.1822,279.5218,279.8556,50387.0
2018-10-17 10:00:00,335.43,335.97,334.72,335.65,45157.0,279.8722,280.3228,279.2798,280.0558,45157.0
2018-10-17 10:30:00,335.45,335.9,334.16,334.92,54832.0,279.8889,280.2644,278.8126,279.4467,54832.0
2018-10-17 11:00:00,334.77,335.56,333.95,335.54,30699.0,279.3216,279.9807,278.6374,279.964,30699.0
2018-10-17 11:30:00,335.55,337.16,335.25,337.0,23396.0,279.9724,281.3157,279.7221,281.1822,23396.0
2018-10-17 12:00:00,337.11,337.19,335.34,335.34,35678.0,281.274,281.3407,279.7971,279.7971,35678.0
2018-10-17 12:30:00,335.23,335.44,334.01,334.92,76914.0,279.7054,279.8806,278.6874,279.4467,76914.0
2018-10-17 13:00:00,335.07,335.87,334.72,335.82,21595.0,279.5719,280.2394,279.2798,280.1976,21595.0
2018-10-17 13:30:00,335.59,336.52,335.46,336.31,12585.0,280.0057,280.7817,279.8973,280.6065,12585.0
2018-10-17 14:00:00,336.12,336.55,334.15,334.3,27362.0,280.448,280.8067,278.8042,278.9294,27362.0
2018-10-17 14:30:00,334.09,335.39,334.09,335.2,24830.0,278.7542,279.8389,278.7542,279.6803,24830.0
2018-10-17 15:00:00,335.14,335.34,333.53,334.21,54011.0,279.6303,279.7971,278.2869,278.8543,54011.0
2018-10-17 15:30:00,334.27,334.5,333.32,333.5,212494.0,278.9044,279.0963,278.1117,278.2619,212494.0
2018-10-18 09:30:00,331.35,331.35,329.1,329.29,148291.0,276.468,276.468,274.5907,274.7492,148291.0
2018-10-18 10:00:00,329.08,330.96,328.51,330.93,56548.0,274.574,276.1426,274.0984,276.1176,56548.0
2018-10-18 10:30:00,330.92,333.32,330.41,332.74,35319.0,276.1092,278.1117,275.6837,277.6278,35319.0
2018-10-18 11:00:00,332.73,332.74,330.75,330.75,29285.0,277.6194,277.6278,275.9674,275.9674,29285.0
2018-10-18 11:30:00,330.79,330.92,328.0,328.62,66724.0,276.0008,276.1092,273.6729,274.1902,66724.0
2018-10-18 12:00:00,328.7,328.76,326.56,327.85,55746.0,274.2569,274.307,272.4714,273.5477,55746.0
2018-10-18 12:30:00,327.74,329.29,327.36,328.63,27913.0,273.4559,274.7492,273.1389,274.1985,27913.0
2018-10-18 13:00:00,328.59,328.93,326.26,326.63,45510.0,274.1652,274.4488,272.2211,272.5298,45510.0
2018-10-18 13:30:00,326.63,326.89,325.04,326.19,89191.0,272.5298,272.7467,271.2031,272.1627,89191.0
2018-10-18 14:00:00,326.1,327.73,325.94,327.28,52212.0,272.0876,273.4476,271.9541,273.0721,52212.0
2018-10-18 14:30:00,327.29,328.24,326.82,327.42,52646.0,273.0805,273.8731,272.6883,273.1889,52646.0
2018-10-18 15:00:00,327.41,328.01,326.09,327.67,47634.0,273.1806,273.6812,272.0792,273.3975,47634.0
2018-10-18 15:30:00,327.43,328.43,327.07,328.12,146747.0,273.1973,274.0317,272.8969,273.773,146747.0
2018-10-19 09:30:00,327.2,329.38,326.06,329.0,124459.0,273.0054,274.8243,272.0542,274.5072,124459.0
2018-10-19 10:00:00,329.2,330.04,328.87,329.32,46780.0,274.6741,275.375,274.3988,274.7742,46780.0
2018-10-19 10:30:00,329.19,329.41,327.86,328.12,42887.0,274.6658,274.8493,273.5561,273.773,42887.0
2018-10-19 11:00:00,328.2,328.81,328.19,328.24,31098.0,273.8398,274.3487,273.8314,273.8731,31098.0
2018-10-19 11:30:00,328.29,328.41,327.24,328.34,45364.0,273.9148,274.015,273.0388,273.9566,45364.0
2018-10-19 12:00:00,328.59,329.26,327.95,328.13,32752.0,274.1652,274.7242,273.6312,273.7813,32752.0
2018-10-19 12:30:00,328.1,328.19,326.85,328.19,38281.0,273.7563,273.8314,272.7134,273.8314,38281.0
2018-10-19 13:00:00,328.19,329.25,327.81,329.18,30708.0,273.8314,274.7158,273.5144,274.6574,30708.0
2018-10-19 13:30:00,329.09,329.4,328.34,329.01,39867.0,274.5823,274.841,273.9566,274.5156,39867.0
2018-10-19 14:00:00,328.92,329.31,327.74,329.09,44319.0,274.4405,274.7659,273.4559,274.5823,44319.0
2018-10-19 14:30:00,329.03,329.51,328.59,328.59,26086.0,274.5323,274.9328,274.1652,274.1652,26086.0
2018-10-19 15:00:00,328.51,329.07,327.75,329.04,33062.0,274.0984,274.5657,273.4643,274.5406,33062.0
2018-10-19 15:30:00,329.09,329.28,328.09,328.15,128284.0,274.5823,274.7409,273.748,273.798,128284.0
2018-10-22 09:30:00,331.62,331.62,325.86,325.86,120465.0,276.6933,276.6933,271.8873,271.8873,120465.0
2018-10-22 10:00:00,325.83,326.12,324.71,324.91,84295.0,271.8623,272.1043,270.9278,271.0947,84295.0
2018-10-22 10:30:00,324.82,329.0,324.47,327.71,145057.0,271.0196,274.5072,270.7276,273.4309,145057.0
2018-10-22 11:00:00,327.65,327.65,325.39,325.6,47202.0,273.3809,273.3809,271.4952,271.6704,47202.0
2018-10-22 11:30:00,325.74,326.14,325.02,325.45,32485.0,271.7872,272.121,271.1865,271.5452,32485.0
2018-10-22 12:00:00,325.66,326.28,325.44,326.06,47609.0,271.7205,272.2378,271.5369,272.0542,47609.0
2018-10-22 12:30:00,326.14,326.55,325.72,326.29,31528.0,272.121,272.463,271.7705,272.2461,31528.0
2018-10-22 13:00:00,326.19,327.28,325.88,326.98,59166.0,272.1627,273.0721,271.904,272.8218,59166.0
2018-10-22 13:30:00,326.95,327.03,325.96,326.25,35856.0,272.7968,272.8635,271.9708,272.2127,35856.0
2018-10-22 14:00:00,326.1,326.67,325.87,326.12,33493.0,272.0876,272.5632,271.8957,272.1043,33493.0
2018-10-22 14:30:00,326.11,327.13,326.03,326.52,61004.0,272.0959,272.947,272.0292,272.438,61004.0
2018-10-22 15:00:00,326.52,327.49,326.52,327.02,59508.0,272.438,273.2474,272.438,272.8552,59508.0
2018-10-22 15:30:00,327.02,327.9,326.25,326.74,138254.0,272.8552,273.5894,272.2127,272.6216,138254.0
2018-10-23 09:30:00,325.23,333.05,321.0,332.5,289698.0,271.3617,277.8864,267.8323,277.4275,289698.0
2018-10-23 10:00:00,332.24,334.77,328.57,329.39,160054.0,277.2106,279.3216,274.1485,274.8327,160054.0
2018-10-23 10:30:00,329.22,330.21,326.74,326.89,125567.0,274.6908,275.5168,272.6216,272.7467,125567.0
2018-10-23 11:00:00,326.92,327.55,322.74,323.67,106972.0,272.7718,273.2974,269.2841,270.0601,106972.0
2018-10-23 11:30:00,323.87,326.67,321.2,321.3,214988.0,270.2269,272.5632,267.9992,268.0826,214988.0
2018-10-23 12:00:00,321.42,323.19,317.0,318.24,218276.0,268.1827,269.6596,264.4948,265.5294,218276.0
2018-10-23 12:30:00,318.35,319.4,315.58,317.17,153884.0,265.6212,266.4973,263.31,264.6367,153884.0
2018-10-23 13:00:00,317.19,324.23,316.88,323.11,161386.0,264.6534,270.5273,264.3947,269.5928,161386.0
2018-10-23 13:30:00,323.1,323.81,320.55,321.53,111378.0,269.5845,270.1769,267.4568,268.2745,111378.0
2018-10-23 14:00:00,321.71,327.65,321.68,324.44,119201.0,268.4247,273.3809,268.3997,270.7025,119201.0
2018-10-23 14:30:00,324.44,326.33,323.4,325.91,83150.0,270.7025,272.2795,269.8348,271.9291,83150.0
2018-10-23 15:00:00,325.86,326.0,324.23,324.32,74242.0,271.8873,272.0041,270.5273,270.6024,74242.0
2018-10-23 15:30:00,324.22,324.69,321.06,321.36,259739.0,270.519,270.9111,267.8824,268.1327,259739.0
2018-10-24 09:30:00,328.11,328.11,318.0,318.5,224383.0,273.7647,273.7647,265.3292,265.7464,224383.0
2018-10-24 10:00:00,318.3,320.49,318.06,318.32,127079.0,265.5795,267.4068,265.3793,265.5962,127079.0
2018-10-24 10:30:00,318.31,318.8,316.2,316.46,126077.0,265.5878,265.9967,263.8273,264.0443,126077.0
2018-10-24 11:00:00,316.71,316.79,312.53,314.66,221745.0,264.2529,264.3196,260.7652,262.5424,221745.0
2018-10-24 11:30:00,314.61,318.07,313.05,317.46,130512.0,262.5007,265.3876,261.1991,264.8786,130512.0
2018-10-24 12:00:00,317.55,317.55,314.1,314.45,65095.0,264.9537,264.9537,262.0752,262.3672,65095.0
2018-10-24 12:30:00,314.26,315.38,313.66,314.81,53639.0,262.2087,263.1431,261.708,262.6676,53639.0
2018-10-24 13:00:00,314.69,314.95,313.6,314.25,53636.0,262.5674,262.7844,261.658,262.2003,53636.0
2018-10-24 13:30:00,314.36,316.23,313.41,315.21,82473.0,262.2921,263.8524,261.4994,263.0013,82473.0
2018-10-24 14:00:00,315.21,315.51,314.02,315.12,67047.0,263.0013,263.2516,262.0084,262.9262,67047.0
2018-10-24 14:30:00,315.37,316.54,314.35,315.23,93445.0,263.1348,264.111,262.2837,263.018,93445.0
2018-10-24 15:00:00,315.17,315.17,312.85,312.85,131643.0,262.9679,262.9679,261.0322,261.0322,131643.0
2018-10-24 15:30:00,312.87,314.5,310.42,311.04,274093.0,261.0489,262.4089,259.0047,259.522,274093.0
2018-10-25 09:30:00,313.21,313.68,308.06,312.97,159047.0,261.3326,261.7247,257.0356,261.1323,159047.0
2018-10-25 10:00:00,313.06,314.68,311.91,314.67,103432.0,261.2074,262.5591,260.2479,262.5507,103432.0
2018-10-25 10:30:00,314.5,316.55,314.37,314.38,122256.0,262.4089,264.1194,262.3004,262.3088,122256.0
2018-10-25 11:00:00,314.4,315.08,313.25,314.12,52578.0,262.3255,262.8928,261.3659,262.0918,52578.0
2018-10-25 11:30:00,314.34,314.57,310.53,310.63,136131.0,262.2754,262.4673,259.0965,259.1799,136131.0
2018-10-25 12:00:00,310.66,310.84,307.23,308.35,108799.0,259.2049,259.3551,256.343,257.2775,108799.0
2018-10-25 12:30:00,308.28,310.2,308.18,309.83,68792.0,257.2191,258.8211,257.1357,258.5124,68792.0
2018-10-25 13:00:00,309.83,309.89,307.75,308.52,71303.0,258.5124,258.5625,256.7769,257.4194,71303.0
2018-10-25 13:30:00,308.59,309.98,308.51,308.68,83471.0,257.4778,258.6376,257.411,257.5529,83471.0
2018-10-25 14:00:00,308.84,309.96,307.83,309.03,135019.0,257.6864,258.6209,256.8437,257.8449,135019.0
2018-10-25 14:30:00,309.06,309.85,308.08,308.08,144465.0,257.8699,258.5291,257.0523,257.0523,144465.0
2018-10-25 15:00:00,308.16,308.56,307.64,308.19,185103.0,257.119,257.4528,256.6851,257.144,185103.0
2018-10-25 15:30:00,308.16,308.37,305.45,306.37,291288.0,257.119,257.2942,254.8579,255.6255,291288.0
2018-10-26 09:30:00,303.4,305.7,301.8,305.36,93790.0,253.1474,255.0665,251.8124,254.7828,93790.0
2018-10-26 10:00:00,305.15,305.64,302.29,304.43,82956.0,254.6076,255.0164,252.2213,254.0068,82956.0
2018-10-26 10:30:00,304.53,304.78,301.66,302.25,106457.0,254.0903,254.2988,251.6956,252.1879,106457.0
2018-10-26 11:00:00,302.26,304.0,301.85,303.65,96742.0,252.1962,253.648,251.8541,253.356,96742.0
2018-10-26 11:30:00,303.8,305.29,303.75,304.76,63868.0,253.4812,254.7244,253.4394,254.2822,63868.0
2018-10-26 12:00:00,304.72,307.62,304.54,307.46,75840.0,254.2488,256.6684,254.0986,256.535,75840.0
2018-10-26 12:30:00,307.4,308.9,306.94,307.72,103044.0,256.4849,257.7364,256.1011,256.7519,103044.0
2018-10-26 13:00:00,307.9,308.97,305.45,305.45,99899.0,256.9021,257.7948,254.8579,254.8579,99899.0
2018-10-26 13:30:00,305.47,306.48,305.05,305.44,69122.0,254.8746,255.7173,254.5241,254.8495,69122.0
2018-10-26 14:00:00,305.58,305.58,304.0,304.86,49565.0,254.9663,254.9663,253.648,254.3656,49565.0
2018-10-26 14:30:00,304.68,306.08,303.13,303.51,57696.0,254.2154,255.3835,252.9221,253.2392,57696.0
2018-10-26 15:00:00,303.34,305.77,302.43,305.03,99015.0,253.0974,255.1249,252.3381,254.5074,99015.0
2018-10-26 15:30:00,304.92,306.12,303.7,304.98,275672.0,254.4157,255.4169,253.3977,254.4657,275672.0
2018-10-29 09:30:00,309.5,309.5,300.29,300.44,164778.0,258.2371,258.2371,250.5525,250.6777,164778.0
2018-10-29 10:00:00,300.77,302.23,297.59,298.63,241995.0,250.953,252.1712,248.2997,249.1675,241995.0
2018-10-29 10:30:00,298.68,299.34,297.53,297.65,175071.0,249.2092,249.7599,248.2497,248.3498,175071.0
2018-10-29 11:00:00,297.68,298.88,297.13,297.61,93407.0,248.3748,249.3761,247.9159,248.3164,93407.0
2018-10-29 11:30:00,297.54,297.97,295.07,295.29,89875.0,248.258,248.6168,246.1971,246.3807,89875.0
2018-10-29 12:00:00,295.24,296.08,294.5,294.72,111660.0,246.339,247.0398,245.7215,245.9051,111660.0
2018-10-29 12:30:00,294.74,295.34,293.6,293.66,71160.0,245.9218,246.4224,244.9706,245.0207,71160.0
2018-10-29 13:00:00,293.65,294.7,292.08,292.23,106307.0,245.0123,245.8884,243.7024,243.8275,106307.0
2018-10-29 13:30:00,292.32,293.8,292.12,292.75,116696.0,243.9026,245.1375,243.7357,244.2614,116696.0
2018-10-29 14:00:00,292.7,293.08,290.36,291.22,139024.0,244.2197,244.5367,242.2672,242.9848,139024.0
2018-10-29 14:30:00,291.16,292.1,287.57,288.24,213409.0,242.9347,243.719,239.9394,240.4984,213409.0
2018-10-29 15:00:00,288.25,288.25,283.87,284.35,263925.0,240.5067,240.5067,236.8522,237.2527,263925.0
2018-10-29 15:30:00,284.35,286.72,283.21,286.66,560051.0,237.2527,239.2301,236.3015,239.1801,560051.0
2018-10-30 09:30:00,285.61,288.53,284.23,287.6,251835.0,238.304,240.7404,237.1526,239.9644,251835.0
2018-10-30 10:00:00,287.96,289.25,285.56,285.57,141627.0,240.2648,241.3411,238.2623,238.2706,141627.0
2018-10-30 10:30:00,285.68,286.24,283.72,285.99,196687.0,238.3624,238.8297,236.727,238.6211,196687.0
2018-10-30 11:00:00,286.0,288.05,285.4,287.16,221591.0,238.6294,240.3399,238.1288,239.5973,221591.0
2018-10-30 11:30:00,286.94,288.05,286.59,287.0,152538.0,239.4137,240.3399,239.1217,239.4638,152538.0
2018-10-30 12:00:00,286.91,289.73,286.71,289.45,96238.0,239.3887,241.7416,239.2218,241.508,96238.0
2018-10-30 12:30:00,289.37,289.65,288.04,288.27,44087.0,241.4412,241.6748,240.3315,240.5234,44087.0
2018-10-30 13:00:00,288.18,289.24,286.83,287.9,66428.0,240.4483,241.3328,239.3219,240.2147,66428.0
2018-10-30 13:30:00,287.83,289.71,287.5,289.23,56337.0,240.1563,241.7249,239.881,241.3244,56337.0
2018-10-30 14:00:00,289.38,289.54,287.83,288.42,66558.0,241.4496,241.5831,240.1563,240.6486,66558.0
2018-10-30 14:30:00,288.38,291.06,287.82,290.76,117389.0,240.6152,242.8513,240.148,242.601,117389.0
2018-10-30 15:00:00,290.85,291.37,289.64,290.72,185982.0,242.6761,243.11,241.6665,242.5676,185982.0
2018-10-30 15:30:00,290.77,292.5,289.52,291.07,411102.0,242.6093,244.0528,241.5664,242.8597,411102.0
2018-10-31 09:30:00,294.36,296.58,293.53,295.86,192767.0,245.6047,247.457,244.9122,246.8563,192767.0
2018-10-31 10:00:00,295.94,299.1,295.92,298.62,148507.0,246.923,249.5596,246.9063,249.1591,148507.0
2018-10-31 10:30:00,298.8,298.96,296.57,296.58,82818.0,249.3093,249.4428,247.4487,247.457,82818.0
2018-10-31 11:00:00,296.67,297.64,295.9,297.29,94609.0,247.5321,248.3415,246.8897,248.0494,94609.0
2018-10-31 11:30:00,297.3,297.52,296.24,297.09,67464.0,248.0578,248.2413,247.1733,247.8825,67464.0
2018-10-31 12:00:00,297.14,297.25,296.26,296.55,51165.0,247.9243,248.016,247.19,247.432,51165.0
2018-10-31 12:30:00,296.64,296.74,296.3,296.42,59934.0,247.5071,247.5905,247.2234,247.3235,59934.0
2018-10-31 13:00:00,296.4,297.59,296.31,297.04,82059.0,247.3068,248.2997,247.2317,247.8408,82059.0
2018-10-31 13:30:00,297.1,297.36,296.48,296.59,48036.0,247.8909,248.1078,247.3736,247.4654,48036.0
2018-10-31 14:00:00,296.63,297.35,296.44,296.78,40948.0,247.4987,248.0995,247.3402,247.6239,40948.0
2018-10-31 14:30:00,296.78,297.35,296.58,296.74,51304.0,247.6239,248.0995,247.457,247.5905,51304.0
2018-10-31 15:00:00,296.76,297.37,295.0,295.28,79218.0,247.6072,248.1162,246.1387,246.3723,79218.0
2018-10-31 15:30:00,295.32,295.54,293.61,293.83,318755.0,246.4057,246.5893,244.9789,245.1625,318755.0
2018-11-01 09:30:00,295.73,297.43,295.01,297.13,91747.0,246.7478,248.1662,246.1471,247.9159,91747.0
2018-11-01 10:00:00,297.1,298.64,296.67,297.75,62259.0,247.8909,249.1758,247.5321,248.4332,62259.0
2018-11-01 10:30:00,297.79,298.74,296.87,297.94,35365.0,248.4666,249.2593,247.699,248.5918,35365.0
2018-11-01 11:00:00,298.07,298.84,297.48,298.84,35309.0,248.7002,249.3427,248.208,249.3427,35309.0
2018-11-01 11:30:00,298.84,299.53,298.37,299.27,83189.0,249.3427,249.9184,248.9505,249.7015,83189.0
2018-11-01 12:00:00,299.27,299.81,298.87,299.59,69020.0,249.7015,250.152,249.3677,249.9685,69020.0
2018-11-01 12:30:00,299.59,299.85,299.2,299.67,78244.0,249.9685,250.1854,249.6431,250.0352,78244.0
2018-11-01 13:00:00,299.7,300.06,298.96,299.83,41366.0,250.0603,250.3606,249.4428,250.1687,41366.0
2018-11-01 13:30:00,300.04,300.92,299.53,300.5,50526.0,250.3439,251.0782,249.9184,250.7277,50526.0
2018-11-01 14:00:00,300.6,301.44,300.17,301.23,52298.0,250.8112,251.5121,250.4524,251.3368,52298.0
2018-11-01 14:30:00,301.28,301.38,300.37,300.56,37267.0,251.3786,251.462,250.6193,250.7778,37267.0
2018-11-01 15:00:00,300.57,300.89,300.05,300.17,74442.0,250.7862,251.0531,250.3523,250.4524,74442.0
2018-11-01 15:30:00,300.06,300.69,299.3,299.42,182619.0,250.3606,250.8863,249.7265,249.8266,182619.0
2018-11-02 09:30:00,301.04,302.66,299.52,302.49,66198.0,251.1783,252.53,249.9101,252.3881,66198.0
2018-11-02 10:00:00,302.31,302.76,300.75,300.96,73387.0,252.238,252.6134,250.9363,251.1116,73387.0
2018-11-02 10:30:00,301.0,301.76,300.08,301.5,130534.0,251.1449,251.779,250.3773,251.5621,130534.0
2018-11-02 11:00:00,301.62,301.66,298.71,299.86,92489.0,251.6622,251.6956,249.2342,250.1937,92489.0
2018-11-02 11:30:00,299.82,301.42,299.65,300.98,45378.0,250.1604,251.4954,250.0185,251.1282,45378.0
2018-11-02 12:00:00,301.06,301.18,299.88,300.62,32488.0,251.195,251.2951,250.2104,250.8279,32488.0
2018-11-02 12:30:00,300.61,300.61,298.19,298.43,56276.0,250.8195,250.8195,248.8004,249.0006,56276.0
2018-11-02 13:00:00,298.35,299.97,297.77,299.53,48929.0,248.9339,250.2855,248.4499,249.9184,48929.0
2018-11-02 13:30:00,299.6,299.82,298.72,299.16,37282.0,249.9768,250.1604,249.2426,249.6097,37282.0
2018-11-02 14:00:00,299.12,300.62,297.75,300.28,79674.0,249.5763,250.8279,248.4332,250.5442,79674.0
2018-11-02 14:30:00,300.1,300.32,299.26,300.03,58360.0,250.394,250.5776,249.6931,250.3356,58360.0
2018-11-02 15:00:00,300.14,300.75,299.53,300.41,85051.0,250.4274,250.9363,249.9184,250.6527,85051.0
2018-11-02 15:30:00,300.4,300.6,298.9,299.34,207282.0,250.6443,250.8112,249.3928,249.7599,207282.0
2018-11-05 09:30:00,302.0,302.79,300.59,301.79,104006.0,251.9793,252.6384,250.8028,251.8041,104006.0
2018-11-05 10:00:00,301.91,302.54,301.41,301.95,68075.0,251.9042,252.4299,251.487,251.9376,68075.0
2018-11-05 10:30:00,302.08,303.9,301.94,303.87,67404.0,252.046,253.5646,251.9292,253.5396,67404.0
2018-11-05 11:00:00,303.87,304.3,302.21,302.31,79526.0,253.5396,253.8983,252.1545,252.238,79526.0
2018-11-05 11:30:00,302.15,303.31,301.64,302.98,48553.0,252.1045,253.0723,251.6789,252.797,48553.0
2018-11-05 12:00:00,302.92,303.03,301.92,302.03,29057.0,252.7469,252.8387,251.9125,252.0043,29057.0
2018-11-05 12:30:00,301.99,302.18,301.25,301.33,21400.0,251.971,252.1295,251.3535,251.4203,21400.0
2018-11-05 13:00:00,301.28,302.18,301.27,301.88,25690.0,251.3786,252.1295,251.3702,251.8792,25690.0
2018-11-05 13:30:00,301.88,303.35,301.88,302.52,61729.0,251.8792,253.1057,251.8792,252.4132,61729.0
2018-11-05 14:00:00,302.59,303.1,302.12,302.89,64298.0,252.4716,252.8971,252.0794,252.7219,64298.0
2018-11-05 14:30:00,302.93,303.5,302.71,303.14,76667.0,252.7553,253.2309,252.5717,252.9305,76667.0
2018-11-05 15:00:00,303.03,304.2,303.0,303.42,101061.0,252.8387,253.8149,252.8137,253.1641,101061.0
2018-11-05 15:30:00,303.42,304.21,303.01,303.18,194980.0,253.1641,253.8233,252.822,252.9639,194980.0
2018-11-06 09:30:00,304.05,307.04,304.05,306.86,74889.0,253.6898,256.1845,253.6898,256.0343,74889.0
2018-11-06 10:00:00,306.94,307.5,306.45,307.01,57708.0,256.1011,256.5683,255.6922,256.1595,57708.0
2018-11-06 10:30:00,307.05,308.2,307.04,307.95,36609.0,256.1929,257.1524,256.1845,256.9438,36609.0
2018-11-06 11:00:00,307.96,308.41,307.51,307.9,38321.0,256.9521,257.3276,256.5767,256.9021,38321.0
2018-11-06 11:30:00,307.91,307.91,306.76,307.16,41768.0,256.9104,256.9104,255.9509,256.2846,41768.0
2018-11-06 12:00:00,307.09,308.34,307.01,308.18,39831.0,256.2262,257.2692,256.1595,257.1357,39831.0
2018-11-06 12:30:00,308.18,308.76,307.96,308.05,41860.0,257.1357,257.6196,256.9521,257.0272,41860.0
2018-11-06 13:00:00,307.98,308.56,307.46,307.51,29618.0,256.9688,257.4528,256.535,256.5767,29618.0
2018-11-06 13:30:00,307.31,307.32,306.91,307.29,22994.0,256.4098,256.4181,256.076,256.3931,22994.0
2018-11-06 14:00:00,307.25,307.25,305.71,305.84,37203.0,256.3597,256.3597,255.0748,255.1833,37203.0
2018-11-06 14:30:00,305.76,306.59,305.76,306.31,32365.0,255.1165,255.8091,255.1165,255.5754,32365.0
2018-11-06 15:00:00,306.29,306.98,306.08,306.62,38489.0,255.5587,256.1345,255.3835,255.8341,38489.0
2018-11-06 15:30:00,306.66,306.98,306.01,306.67,114393.0,255.8675,256.1345,255.3251,255.8758,114393.0
2018-11-07 09:30:00,308.06,309.72,304.16,306.02,134812.0,257.0356,258.4206,253.7815,255.3335,134812.0
2018-11-07 10:00:00,305.81,306.26,304.31,305.25,47875.0,255.1582,255.5337,253.9067,254.691,47875.0
2018-11-07 10:30:00,305.38,306.58,305.2,306.0,56752.0,254.7995,255.8007,254.6493,255.3168,56752.0
2018-11-07 11:00:00,306.03,308.28,305.98,307.86,45088.0,255.3418,257.2191,255.3001,256.8687,45088.0
2018-11-07 11:30:00,308.12,308.99,307.75,308.98,31047.0,257.0856,257.8115,256.7769,257.8032,31047.0
2018-11-07 12:00:00,308.88,309.1,308.1,308.69,30220.0,257.7198,257.9033,257.0689,257.5612,30220.0
2018-11-07 12:30:00,308.72,308.96,307.85,308.42,25939.0,257.5863,257.7865,256.8604,257.3359,25939.0
2018-11-07 13:00:00,308.47,308.99,308.39,308.74,20761.0,257.3777,257.8115,257.3109,257.6029,20761.0
2018-11-07 13:30:00,308.79,308.92,308.04,308.3,17141.0,257.6447,257.7531,257.0189,257.2358,17141.0
2018-11-07 14:00:00,308.3,309.46,308.18,309.28,26900.0,257.2358,258.2037,257.1357,258.0535,26900.0
2018-11-07 14:30:00,309.23,309.45,308.38,308.53,28363.0,258.0118,258.1953,257.3026,257.4277,28363.0
2018-11-07 15:00:00,308.53,309.5,308.38,309.14,41575.0,257.4277,258.2371,257.3026,257.9367,41575.0
2018-11-07 15:30:00,309.12,309.96,308.98,309.65,128910.0,257.92,258.6209,257.8032,258.3622,128910.0
2018-11-08 09:30:00,310.0,311.02,308.41,309.5,64331.0,258.6542,259.5053,257.3276,258.2371,64331.0
2018-11-08 10:00:00,309.43,310.21,308.8,309.88,40336.0,258.1787,258.8295,257.653,258.5541,40336.0
2018-11-08 10:30:00,309.93,310.31,308.52,309.03,29955.0,258.5958,258.9129,257.4194,257.8449,29955.0
2018-11-08 11:00:00,308.86,308.86,307.01,307.34,30488.0,257.7031,257.7031,256.1595,256.4348,30488.0
2018-11-08 11:30:00,307.53,308.18,306.69,306.82,41659.0,256.5934,257.1357,255.8925,256.001,41659.0
2018-11-08 12:00:00,306.91,308.02,306.36,307.71,32315.0,256.076,257.0022,255.6171,256.7435,32315.0
2018-11-08 12:30:00,307.72,308.43,307.5,307.72,21838.0,256.7519,257.3443,256.5683,256.7519,21838.0
2018-11-08 13:00:00,307.59,307.92,307.18,307.81,41666.0,256.6434,256.9188,256.3013,256.827,41666.0
2018-11-08 13:30:00,307.81,308.57,307.53,308.57,26444.0,256.827,257.4611,256.5934,257.4611,26444.0
2018-11-08 14:00:00,308.35,308.96,307.74,307.98,44111.0,257.2775,257.7865,256.7686,256.9688,44111.0
2018-11-08 14:30:00,307.86,308.03,306.95,307.64,38298.0,256.8687,257.0105,256.1094,256.6851,38298.0
2018-11-08 15:00:00,307.57,307.92,307.04,307.14,28023.0,256.6267,256.9188,256.1845,256.268,28023.0
2018-11-08 15:30:00,307.09,308.63,306.86,308.55,83263.0,256.2262,257.5112,256.0343,257.4444,83263.0
2018-11-09 09:30:00,307.19,309.73,307.14,308.88,44256.0,256.3097,258.429,256.268,257.7198,44256.0
2018-11-09 10:00:00,308.9,309.47,308.26,309.1,34329.0,257.7364,258.212,257.2024,257.9033,34329.0
2018-11-09 10:30:00,309.16,311.79,308.72,310.35,74982.0,257.9534,260.1478,257.5863,258.9463,74982.0
2018-11-09 11:00:00,310.48,310.98,309.41,310.74,47759.0,259.0547,259.4719,258.162,259.2717,47759.0
2018-11-09 11:30:00,310.71,311.19,310.6,310.97,27309.0,259.2466,259.6471,259.1549,259.4636,27309.0
2018-11-09 12:00:00,311.02,311.82,310.93,311.82,34411.0,259.5053,260.1728,259.4302,260.1728,34411.0
2018-11-09 12:30:00,311.79,312.8,311.69,312.3,44560.0,260.1478,260.9905,260.0643,260.5733,44560.0
2018-11-09 13:00:00,312.18,312.25,311.81,312.14,38204.0,260.4732,260.5316,260.1645,260.4398,38204.0
2018-11-09 13:30:00,312.08,312.28,311.66,312.0,74357.0,260.3897,260.5566,260.0393,260.323,74357.0
2018-11-09 14:00:00,312.08,312.44,311.25,311.58,99542.0,260.3897,260.6901,259.6972,259.9725,99542.0
2018-11-09 14:30:00,311.54,312.72,311.42,312.31,54263.0,259.9392,260.9237,259.8391,260.5816,54263.0
2018-11-09 15:00:00,312.38,313.62,311.93,313.3,71012.0,260.64,261.6747,260.2646,261.4077,71012.0
2018-11-09 15:30:00,313.3,314.16,312.98,313.12,154006.0,261.4077,262.1252,261.1407,261.2575,154006.0
2018-11-12 09:30:00,313.2,314.23,310.24,310.37,82243.0,261.3242,262.1836,258.8545,258.963,82243.0
2018-11-12 10:00:00,310.34,310.88,308.56,310.25,82722.0,258.9379,259.3885,257.4528,258.8628,82722.0
2018-11-12 10:30:00,310.27,310.59,309.58,310.1,51414.0,258.8795,259.1465,258.3038,258.7377,51414.0
2018-11-12 11:00:00,310.09,310.27,307.85,308.76,89124.0,258.7293,258.8795,256.8604,257.6196,89124.0
2018-11-12 11:30:00,308.99,308.99,307.75,308.67,43672.0,257.8115,257.8115,256.7769,257.5445,43672.0
2018-11-12 12:00:00,308.59,308.75,307.13,307.22,37538.0,257.4778,257.6113,256.2596,256.3347,37538.0
2018-11-12 12:30:00,307.1,307.35,306.22,306.36,41593.0,256.2346,256.4432,255.5003,255.6171,41593.0
2018-11-12 13:00:00,306.38,306.63,305.41,305.85,23002.0,255.6338,255.8424,254.8245,255.1916,23002.0
2018-11-12 13:30:00,305.78,306.77,305.71,306.29,27939.0,255.1332,255.9592,255.0748,255.5587,27939.0
2018-11-12 14:00:00,306.23,307.26,306.05,306.18,34619.0,255.5087,256.3681,255.3585,255.467,34619.0
2018-11-12 14:30:00,306.26,307.12,305.59,306.21,58006.0,255.5337,256.2513,254.9747,255.492,58006.0
2018-11-12 15:00:00,306.12,306.85,305.65,306.53,69898.0,255.4169,256.026,255.0247,255.759,69898.0
2018-11-12 15:30:00,306.49,306.5,304.6,305.13,145437.0,255.7256,255.734,254.1487,254.5909,145437.0
2018-11-13 09:30:00,304.81,307.38,303.91,303.91,38264.0,254.3239,256.4682,253.5729,253.5729,38264.0
2018-11-13 10:00:00,303.86,304.18,302.29,302.81,58967.0,253.5312,253.7982,252.2213,252.6551,58967.0
2018-11-13 10:30:00,302.75,305.82,302.23,305.7,42714.0,252.6051,255.1666,252.1712,255.0665,42714.0
2018-11-13 11:00:00,305.76,308.86,305.76,308.09,65733.0,255.1165,257.7031,255.1165,257.0606,65733.0
2018-11-13 11:30:00,307.95,308.05,306.36,306.57,42768.0,256.9438,257.0272,255.6171,255.7924,42768.0
2018-11-13 12:00:00,306.58,308.01,305.99,307.72,39552.0,255.8007,256.9939,255.3084,256.7519,39552.0
2018-11-13 12:30:00,307.49,307.98,306.18,306.47,33497.0,256.56,256.9688,255.467,255.7089,33497.0
2018-11-13 13:00:00,306.44,306.97,306.01,306.68,37028.0,255.6839,256.1261,255.3251,255.8841,37028.0
2018-11-13 13:30:00,306.65,307.21,306.29,306.47,26478.0,255.8591,256.3264,255.5587,255.7089,26478.0
2018-11-13 14:00:00,306.38,306.47,304.39,305.2,35774.0,255.6338,255.7089,253.9734,254.6493,35774.0
2018-11-13 14:30:00,305.13,305.53,303.86,305.2,43796.0,254.5909,254.9246,253.5312,254.6493,43796.0
2018-11-13 15:00:00,305.13,305.99,304.36,305.11,68512.0,254.5909,255.3084,253.9484,254.5742,68512.0
2018-11-13 15:30:00,305.03,306.49,304.53,305.78,170092.0,254.5074,255.7256,254.0903,255.1332,170092.0
2018-11-14 09:30:00,308.27,309.68,307.01,308.71,67153.0,257.2108,258.3872,256.1595,257.5779,67153.0
2018-11-14 10:00:00,308.82,309.16,306.47,307.15,50319.0,257.6697,257.9534,255.7089,256.2763,50319.0
2018-11-14 10:30:00,307.31,308.64,306.46,307.35,22235.0,256.4098,257.5195,255.7006,256.4432,22235.0
2018-11-14 11:00:00,307.25,307.26,305.6,305.6,66935.0,256.3597,256.3681,254.983,254.983,66935.0
2018-11-14 11:30:00,305.73,306.36,304.69,306.25,45369.0,255.0915,255.6171,254.2237,255.5254,45369.0
2018-11-14 12:00:00,306.24,306.43,305.05,305.66,35145.0,255.517,255.6756,254.5241,255.0331,35145.0
2018-11-14 12:30:00,305.55,305.89,304.1,305.15,27671.0,254.9413,255.225,253.7315,254.6076,27671.0
2018-11-14 13:00:00,305.26,305.85,304.66,305.31,47551.0,254.6993,255.1916,254.1987,254.7411,47551.0
2018-11-14 13:30:00,305.24,305.35,304.23,304.48,29194.0,254.6827,254.7744,253.8399,254.0485,29194.0
2018-11-14 14:00:00,304.62,305.61,303.36,304.55,37907.0,254.1653,254.9914,253.114,254.1069,37907.0
2018-11-14 14:30:00,304.51,306.04,304.44,305.78,27196.0,254.0736,255.3501,254.0152,255.1332,27196.0
2018-11-14 15:00:00,306.06,306.59,305.51,305.67,49876.0,255.3668,255.8091,254.9079,255.0414,49876.0
2018-11-14 15:30:00,305.71,306.18,303.01,303.39,195572.0,255.0748,255.467,252.822,253.1391,195572.0
2018-11-15 09:30:00,302.17,303.82,300.33,303.15,53077.0,252.1211,253.4978,250.5859,252.9388,53077.0
2018-11-15 10:00:00,303.05,303.64,300.83,301.4,44631.0,252.8554,253.3477,251.0031,251.4787,44631.0
2018-11-15 10:30:00,301.42,302.16,299.74,301.88,49042.0,251.4954,252.1128,250.0936,251.8792,49042.0
2018-11-15 11:00:00,301.98,304.88,301.98,303.23,70233.0,251.9626,254.3823,251.9626,253.0056,70233.0
2018-11-15 11:30:00,303.3,304.3,303.09,303.84,38252.0,253.064,253.8983,252.8888,253.5145,38252.0
2018-11-15 12:00:00,303.88,304.44,303.16,303.41,53266.0,253.5479,254.0152,252.9472,253.1558,53266.0
2018-11-15 12:30:00,303.35,304.36,302.69,303.05,43065.0,253.1057,253.9484,252.555,252.8554,43065.0
2018-11-15 13:00:00,303.11,305.36,301.83,305.26,82589.0,252.9054,254.7828,251.8375,254.6993,82589.0
2018-11-15 13:30:00,305.76,306.11,304.15,305.69,45364.0,255.1165,255.4086,253.7732,255.0581,45364.0
2018-11-15 14:00:00,305.95,307.0,305.6,306.98,36789.0,255.2751,256.1511,254.983,256.1345,36789.0
2018-11-15 14:30:00,306.9,308.0,305.75,306.17,48989.0,256.0677,256.9855,255.1082,255.4586,48989.0
2018-11-15 15:00:00,306.29,306.97,304.32,305.37,78478.0,255.5587,256.1261,253.915,254.7911,78478.0
2018-11-15 15:30:00,305.41,306.11,304.6,305.53,141414.0,254.8245,255.4086,254.1487,254.9246,141414.0
2018-11-16 09:30:00,303.84,305.25,302.9,304.98,79695.0,253.5145,254.691,252.7302,254.4657,79695.0
2018-11-16 10:00:00,304.65,304.75,303.0,303.29,43668.0,254.1904,254.2738,252.8137,253.0556,43668.0
2018-11-16 10:30:00,303.41,304.18,302.25,302.31,35114.0,253.1558,253.7982,252.1879,252.238,35114.0
2018-11-16 11:00:00,302.31,302.74,301.18,301.31,39042.0,252.238,252.5967,251.2951,251.4036,39042.0
2018-11-16 11:30:00,301.24,301.42,300.29,300.33,38363.0,251.3452,251.4954,250.5525,250.5859,38363.0
2018-11-16 12:00:00,300.37,301.0,299.86,300.46,53980.0,250.6193,251.1449,250.1937,250.6944,53980.0
2018-11-16 12:30:00,300.41,303.71,300.3,302.35,57836.0,250.6527,253.4061,250.5609,252.2713,57836.0
2018-11-16 13:00:00,302.29,302.65,301.44,301.78,42596.0,252.2213,252.5216,251.5121,251.7957,42596.0
2018-11-16 13:30:00,301.77,301.88,300.7,300.72,49202.0,251.7874,251.8792,250.8946,250.9113,49202.0
2018-11-16 14:00:00,300.79,301.5,300.2,301.01,57314.0,250.9697,251.5621,250.4774,251.1533,57314.0
2018-11-16 14:30:00,301.04,301.76,300.54,300.67,57876.0,251.1783,251.779,250.7611,250.8696,57876.0
2018-11-16 15:00:00,300.72,301.17,300.36,300.65,86646.0,250.9113,251.2868,250.6109,250.8529,86646.0
2018-11-16 15:30:00,300.61,301.28,300.59,301.24,154827.0,250.8195,251.3786,250.8028,251.3452,154827.0
2018-11-19 09:30:00,301.09,301.09,296.5,297.62,139328.0,251.22,251.22,247.3903,248.3248,139328.0
2018-11-19 10:00:00,297.75,298.15,294.05,294.06,72961.0,248.4332,248.767,245.3461,245.3544,72961.0
2018-11-19 10:30:00,294.05,295.4,293.93,295.23,81478.0,245.3461,246.4725,245.2459,246.3306,81478.0
2018-11-19 11:00:00,295.22,295.61,294.98,295.07,56965.0,246.3223,246.6477,246.122,246.1971,56965.0
2018-11-19 11:30:00,294.99,295.21,294.21,294.62,69002.0,246.1304,246.3139,245.4796,245.8217,69002.0
2018-11-19 12:00:00,294.59,294.93,293.82,294.54,61995.0,245.7966,246.0803,245.1542,245.7549,61995.0
2018-11-19 12:30:00,294.55,295.27,294.11,294.89,46227.0,245.7633,246.364,245.3961,246.0469,46227.0
2018-11-19 13:00:00,295.02,295.13,294.17,294.36,66162.0,246.1554,246.2472,245.4462,245.6047,66162.0
2018-11-19 13:30:00,294.33,295.09,294.14,294.77,74551.0,245.5797,246.2138,245.4212,245.9468,74551.0
2018-11-19 14:00:00,294.76,294.76,293.22,294.42,99193.0,245.9385,245.9385,244.6535,245.6548,99193.0
2018-11-19 14:30:00,294.42,295.18,293.57,295.05,84308.0,245.6548,246.2889,244.9456,246.1804,84308.0
2018-11-19 15:00:00,295.1,295.84,294.78,295.23,66534.0,246.2222,246.8396,245.9552,246.3306,66534.0
2018-11-19 15:30:00,295.29,295.43,293.84,294.57,152036.0,246.3807,246.4975,245.1709,245.7799,152036.0
2018-11-20 09:30:00,291.36,291.68,288.57,289.04,141233.0,243.1016,243.3686,240.7737,241.1659,141233.0
2018-11-20 10:00:00,288.86,292.18,288.55,291.87,85588.0,241.0157,243.7858,240.757,243.5271,85588.0
2018-11-20 10:30:00,291.98,293.52,291.32,293.23,54634.0,243.6189,244.9039,243.0682,244.6619,54634.0
2018-11-20 11:00:00,293.33,293.53,291.32,291.36,43350.0,244.7453,244.9122,243.0682,243.1016,43350.0
2018-11-20 11:30:00,291.45,293.34,291.21,292.8,58922.0,243.1767,244.7537,242.9765,244.3031,58922.0
2018-11-20 12:00:00,292.96,293.39,292.18,292.74,59258.0,244.4366,244.7954,243.7858,244.253,59258.0
2018-11-20 12:30:00,292.82,292.87,291.46,291.53,38715.0,244.3198,244.3615,243.1851,243.2435,38715.0
2018-11-20 13:00:00,291.62,292.21,291.02,291.26,31653.0,243.3186,243.8108,242.8179,243.0182,31653.0
2018-11-20 13:30:00,291.22,292.25,291.22,291.64,29958.0,242.9848,243.8442,242.9848,243.3352,29958.0
2018-11-20 14:00:00,291.57,292.9,290.94,292.59,28660.0,243.2768,244.3865,242.7512,244.1279,28660.0
2018-11-20 14:30:00,292.67,294.33,292.65,293.59,45239.0,244.1946,245.5797,244.178,244.9623,45239.0
2018-11-20 15:00:00,293.55,294.89,292.41,294.82,62014.0,244.9289,246.0469,243.9777,245.9885,62014.0
2018-11-20 15:30:00,294.86,295.25,293.38,293.86,127966.0,246.0219,246.3473,244.787,245.1875,127966.0
2018-11-21 09:30:00,295.0,296.58,294.69,295.77,96787.0,246.1387,247.457,245.8801,246.7812,96787.0
2018-11-21 10:00:00,296.0,297.49,295.68,297.43,50129.0,246.9731,248.2163,246.7061,248.1662,50129.0
2018-11-21 10:30:00,297.43,297.85,296.48,296.7,65916.0,248.1662,248.5167,247.3736,247.5571,65916.0
2018-11-21 11:00:00,296.66,296.92,295.51,296.04,43255.0,247.5238,247.7407,246.5642,247.0065,43255.0
2018-11-21 11:30:00,295.95,296.56,295.53,295.7,50217.0,246.9314,247.4403,246.5809,246.7228,50217.0
2018-11-21 12:00:00,295.69,295.85,295.0,295.61,39573.0,246.7144,246.8479,246.1387,246.6477,39573.0
2018-11-21 12:30:00,295.75,296.21,295.1,296.2,31706.0,246.7645,247.1483,246.2222,247.14,31706.0
2018-11-21 13:00:00,296.25,296.82,295.77,295.84,36007.0,247.1817,247.6573,246.7812,246.8396,36007.0
2018-11-21 13:30:00,295.95,296.36,295.34,295.68,24073.0,246.9314,247.2735,246.4224,246.7061,24073.0
2018-11-21 14:00:00,295.74,295.74,295.21,295.59,20631.0,246.7562,246.7562,246.3139,246.631,20631.0
2018-11-21 14:30:00,295.55,295.94,295.33,295.56,36200.0,246.5976,246.923,246.4141,246.606,36200.0
2018-11-21 15:00:00,295.6,295.73,294.96,295.09,52777.0,246.6393,246.7478,246.1053,246.2138,52777.0
2018-11-21 15:30:00,295.05,295.25,294.23,294.32,281946.0,246.1804,246.3473,245.4963,245.5713,281946.0
2018-11-23 09:30:00,293.06,296.25,291.93,295.25,53909.0,244.52,247.1817,243.5772,246.3473,53909.0
2018-11-23 10:00:00,295.11,296.19,295.0,295.29,25275.0,246.2305,247.1316,246.1387,246.3807,25275.0
2018-11-23 10:30:00,295.31,296.2,295.23,295.87,26875.0,246.3974,247.14,246.3306,246.8646,26875.0
2018-11-23 11:00:00,295.93,297.94,295.92,297.67,30746.0,246.9147,248.5918,246.9063,248.3665,30746.0
2018-11-23 11:30:00,297.54,297.54,296.37,296.46,28855.0,248.258,248.258,247.2818,247.3569,28855.0
2018-11-23 12:00:00,296.45,296.67,295.74,296.16,23791.0,247.3486,247.5321,246.7562,247.1066,23791.0
2018-11-23 12:30:00,296.11,296.7,295.32,295.53,60869.0,247.0649,247.5571,246.4057,246.5809,60869.0
2018-11-26 09:30:00,297.04,298.46,296.23,297.41,66577.0,247.8408,249.0256,247.165,248.1495,66577.0
2018-11-26 10:00:00,297.67,298.85,297.6,298.34,38345.0,248.3665,249.351,248.3081,248.9255,38345.0
2018-11-26 10:30:00,298.64,298.64,296.83,297.29,31157.0,249.1758,249.1758,247.6656,248.0494,31157.0
2018-11-26 11:00:00,297.26,297.86,296.59,296.73,33833.0,248.0244,248.525,247.4654,247.5822,33833.0
2018-11-26 11:30:00,296.58,296.59,295.23,295.33,38944.0,247.457,247.4654,246.3306,246.4141,38944.0
2018-11-26 12:00:00,295.43,295.64,294.2,294.2,54351.0,246.4975,246.6727,245.4712,245.4712,54351.0
2018-11-26 12:30:00,294.3,294.5,292.91,293.99,60845.0,245.5547,245.7215,244.3949,245.296,60845.0
2018-11-26 13:00:00,293.98,294.71,293.76,294.42,51420.0,245.2877,245.8968,245.1041,245.6548,51420.0
2018-11-26 13:30:00,294.43,294.49,293.74,294.39,80973.0,245.6631,245.7132,245.0874,245.6298,80973.0
2018-11-26 14:00:00,294.44,295.47,294.19,295.47,41448.0,245.6715,246.5309,245.4629,246.5309,41448.0
2018-11-26 14:30:00,295.48,296.03,294.15,294.92,70960.0,246.5392,246.9981,245.4295,246.072,70960.0
2018-11-26 15:00:00,294.92,295.55,294.83,295.1,49698.0,246.072,246.5976,245.9969,246.2222,49698.0
2018-11-26 15:30:00,295.12,295.72,294.78,295.15,156357.0,246.2388,246.7395,245.9552,246.2639,156357.0
2018-11-27 09:30:00,293.9,295.21,290.14,290.84,98253.0,245.2209,246.3139,242.0837,242.6677,98253.0
2018-11-27 10:00:00,290.77,292.66,289.6,290.97,98646.0,242.6093,244.1863,241.6331,242.7762,98646.0
2018-11-27 10:30:00,291.11,292.14,290.57,291.89,48165.0,242.893,243.7524,242.4425,243.5438,48165.0
2018-11-27 11:00:00,291.8,293.19,291.72,292.82,61098.0,243.4687,244.6285,243.402,244.3198,61098.0
2018-11-27 11:30:00,292.7,292.78,291.62,292.44,48689.0,244.2197,244.2864,243.3186,244.0027,48689.0
2018-11-27 12:00:00,292.44,292.99,291.7,292.55,78534.0,244.0027,244.4616,243.3853,244.0945,78534.0
2018-11-27 12:30:00,292.53,293.11,291.5,292.35,34673.0,244.0778,244.5618,243.2184,243.9276,34673.0
2018-11-27 13:00:00,292.28,292.97,291.79,292.12,44122.0,243.8692,244.445,243.4604,243.7357,44122.0
2018-11-27 13:30:00,292.19,292.55,291.81,292.42,43760.0,243.7941,244.0945,243.4771,243.986,43760.0
2018-11-27 14:00:00,292.48,292.98,292.08,292.56,48261.0,244.0361,244.4533,243.7024,244.1029,48261.0
2018-11-27 14:30:00,292.43,294.26,292.39,294.21,82280.0,243.9944,245.5213,243.961,245.4796,82280.0
2018-11-27 15:00:00,294.2,295.44,293.61,294.67,98390.0,245.4712,246.5058,244.9789,245.8634,98390.0
2018-11-27 15:30:00,294.66,295.66,294.28,295.27,196462.0,245.855,246.6894,245.538,246.364,196462.0
2018-11-28 09:30:00,297.85,298.49,294.63,294.68,93617.0,248.5167,249.0507,245.83,245.8717,93617.0
2018-11-28 10:00:00,294.68,296.87,293.94,295.5,65031.0,245.8717,247.699,245.2543,246.5559,65031.0
2018-11-28 10:30:00,295.49,297.08,295.45,296.65,45417.0,246.5476,247.8742,246.5142,247.5154,45417.0
2018-11-28 11:00:00,296.39,297.82,296.22,296.75,57960.0,247.2985,248.4916,247.1566,247.5989,57960.0
2018-11-28 11:30:00,296.75,296.91,295.85,296.05,52532.0,247.5989,247.7324,246.8479,247.0148,52532.0
2018-11-28 12:00:00,296.24,300.0,296.16,298.92,151596.0,247.1733,250.3106,247.1066,249.4094,151596.0
2018-11-28 12:30:00,298.76,300.22,298.67,299.83,43719.0,249.2759,250.4941,249.2009,250.1687,43719.0
2018-11-28 13:00:00,299.87,299.87,298.92,299.62,27281.0,250.2021,250.2021,249.4094,249.9935,27281.0
2018-11-28 13:30:00,299.66,300.53,299.49,299.64,37995.0,250.0269,250.7528,249.885,250.0102,37995.0
2018-11-28 14:00:00,299.58,299.81,299.23,299.45,42431.0,249.9601,250.152,249.6681,249.8517,42431.0
2018-11-28 14:30:00,299.42,300.13,299.41,299.59,45950.0,249.8266,250.419,249.8183,249.9685,45950.0
2018-11-28 15:00:00,299.66,299.85,298.55,299.32,65301.0,250.0269,250.1854,249.1007,249.7432,65301.0
2018-11-28 15:30:00,299.31,300.05,298.89,299.95,122806.0,249.7348,250.3523,249.3844,250.2688,122806.0
2018-11-29 09:30:00,301.0,303.86,300.44,302.46,113473.0,251.1449,253.5312,250.6777,252.3631,113473.0
2018-11-29 10:00:00,302.59,303.07,301.21,301.78,60649.0,252.4716,252.8721,251.3201,251.7957,60649.0
2018-11-29 10:30:00,301.79,302.8,300.32,300.51,47947.0,251.8041,252.6468,250.5776,250.7361,47947.0
2018-11-29 11:00:00,300.4,302.17,300.28,302.17,36186.0,250.6443,252.1211,250.5442,252.1211,36186.0
2018-11-29 11:30:00,302.12,303.5,301.75,303.33,39991.0,252.0794,253.2309,251.7707,253.089,39991.0
2018-11-29 12:00:00,303.34,303.95,303.19,303.86,44701.0,253.0974,253.6063,252.9722,253.5312,44701.0
2018-11-29 12:30:00,303.91,304.78,303.9,304.14,54725.0,253.5729,254.2988,253.5646,253.7648,54725.0
2018-11-29 13:00:00,304.14,304.42,302.4,302.87,45849.0,253.7648,253.9985,252.313,252.7052,45849.0
2018-11-29 13:30:00,302.81,303.19,302.6,302.79,32008.0,252.6551,252.9722,252.4799,252.6384,32008.0
2018-11-29 14:00:00,302.72,303.66,302.57,303.2,38933.0,252.58,253.3644,252.4549,252.9805,38933.0
2018-11-29 14:30:00,303.24,304.32,303.21,304.29,46458.0,253.0139,253.915,252.9889,253.89,46458.0
2018-11-29 15:00:00,304.3,304.98,304.06,304.32,49706.0,253.8983,254.4657,253.6981,253.915,49706.0
2018-11-29 15:30:00,304.24,304.28,302.33,302.45,177962.0,253.8483,253.8817,252.2546,252.3548,177962.0
2018-11-30 09:30:00,300.75,303.54,299.77,299.82,129519.0,252.7739,255.1188,251.9502,251.9923,129519.0
2018-11-30 10:00:00,299.9,300.28,297.88,298.03,78003.0,252.0595,252.3789,250.3617,250.4878,78003.0
2018-11-30 10:30:00,298.09,300.64,298.09,299.45,49102.0,250.5382,252.6815,250.5382,251.6813,49102.0
2018-11-30 11:00:00,299.36,299.73,298.51,298.74,90264.0,251.6056,251.9166,250.8912,251.0845,90264.0
2018-11-30 11:30:00,298.74,299.06,298.36,298.5,73543.0,251.0845,251.3535,250.7652,250.8828,73543.0
2018-11-30 12:00:00,298.55,298.67,298.09,298.27,57979.0,250.9249,251.0257,250.5382,250.6895,57979.0
2018-11-30 12:30:00,298.2,298.7,298.05,298.16,47693.0,250.6307,251.0509,250.5046,250.5971,47693.0
2018-11-30 13:00:00,298.14,298.62,298.11,298.47,67348.0,250.5803,250.9837,250.555,250.8576,67348.0
2018-11-30 13:30:00,298.4,300.27,298.35,299.68,73199.0,250.7988,252.3705,250.7568,251.8746,73199.0
2018-11-30 14:00:00,299.61,299.9,299.1,299.51,111840.0,251.8158,252.0595,251.3871,251.7317,111840.0
2018-11-30 14:30:00,299.55,300.02,299.41,299.8,132543.0,251.7653,252.1604,251.6477,251.9754,132543.0
2018-11-30 15:00:00,299.84,300.36,299.55,300.0,140405.0,252.0091,252.4461,251.7653,252.1435,140405.0
2018-11-30 15:30:00,300.0,300.83,299.59,300.33,491609.0,252.1435,252.8411,251.7989,252.4209,491609.0
2018-12-03 09:30:00,304.94,305.33,301.53,303.42,283782.0,256.2955,256.6233,253.4295,255.018,283782.0
2018-12-03 10:00:00,303.57,303.82,301.36,302.86,113811.0,255.1441,255.3542,253.2866,254.5473,113811.0
2018-12-03 10:30:00,302.76,302.76,297.96,298.79,129461.0,254.4633,254.4633,250.429,251.1266,129461.0
2018-12-03 11:00:00,298.77,298.92,296.1,296.68,86134.0,251.1098,251.2358,248.8657,249.3532,86134.0
2018-12-03 11:30:00,296.88,297.88,296.45,297.38,63288.0,249.5213,250.3617,249.1598,249.9415,63288.0
2018-12-03 12:00:00,297.52,298.08,297.33,298.04,46456.0,250.0592,250.5298,249.8995,250.4962,46456.0
2018-12-03 12:30:00,298.1,298.5,297.26,297.38,34665.0,250.5466,250.8828,249.8406,249.9415,34665.0
2018-12-03 13:00:00,297.47,298.36,297.05,297.75,53197.0,250.0171,250.7652,249.6641,250.2525,53197.0
2018-12-03 13:30:00,297.7,297.8,296.25,296.44,46697.0,250.2104,250.2945,248.9918,249.1514,46697.0
2018-12-03 14:00:00,296.49,297.47,295.9,297.31,51186.0,249.1935,250.0171,248.6976,249.8827,51186.0
2018-12-03 14:30:00,297.33,297.63,296.89,297.36,41050.0,249.8995,250.1516,249.5297,249.9247,41050.0
2018-12-03 15:00:00,297.35,298.53,296.94,297.94,116219.0,249.9163,250.908,249.5717,250.4122,116219.0
2018-12-03 15:30:00,297.93,298.06,296.24,296.79,189987.0,250.4038,250.513,248.9833,249.4456,189987.0
2018-12-04 09:30:00,295.72,295.72,291.84,293.54,108554.0,248.5463,248.5463,245.2852,246.7141,108554.0
2018-12-04 10:00:00,293.66,293.67,291.84,292.69,54839.0,246.8149,246.8233,245.2852,245.9996,54839.0
2018-12-04 10:30:00,292.82,293.68,292.61,292.72,48436.0,246.1089,246.8317,245.9324,246.0249,48436.0
2018-12-04 11:00:00,292.53,293.65,292.35,292.64,55568.0,245.8652,246.8065,245.7139,245.9576,55568.0
2018-12-04 11:30:00,292.69,293.56,292.34,292.52,77036.0,245.9996,246.7309,245.7055,245.8568,77036.0
2018-12-04 12:00:00,292.35,292.52,289.51,289.65,72362.0,245.7139,245.8568,243.3269,243.4446,72362.0
2018-12-04 12:30:00,289.61,290.9,288.98,289.5,79707.0,243.411,244.4952,242.8815,243.3185,79707.0
2018-12-04 13:00:00,289.29,289.74,286.58,287.2,63882.0,243.142,243.5202,240.8643,241.3854,63882.0
2018-12-04 13:30:00,287.09,289.02,286.03,288.63,58114.0,241.293,242.9151,240.4021,242.5873,58114.0
2018-12-04 14:00:00,288.64,288.74,286.68,286.68,62863.0,242.5957,242.6798,240.9484,240.9484,62863.0
2018-12-04 14:30:00,286.75,288.8,286.73,287.35,77003.0,241.0072,242.7302,240.9904,241.5115,77003.0
2018-12-04 15:00:00,287.39,288.41,287.1,287.51,155091.0,241.5451,242.4024,241.3014,241.646,155091.0
2018-12-04 15:30:00,287.47,288.29,286.41,286.74,407609.0,241.6123,242.3015,240.7214,240.9988,407609.0
2018-12-06 09:30:00,282.9,286.09,281.38,282.84,166406.0,237.7714,240.4525,236.4938,237.7209,166406.0
2018-12-06 10:00:00,282.93,284.12,282.27,282.29,210448.0,237.7966,238.7967,237.2419,237.2587,210448.0
2018-12-06 10:30:00,282.57,282.94,280.11,280.23,171231.0,237.494,237.805,235.4264,235.5273,171231.0
2018-12-06 11:00:00,280.14,280.49,277.2,277.96,140386.0,235.4516,235.7458,232.9806,233.6194,140386.0
2018-12-06 11:30:00,277.77,280.88,277.76,280.55,101821.0,233.4597,236.0736,233.4513,235.7962,101821.0
2018-12-06 12:00:00,280.49,282.93,279.87,282.81,136501.0,235.7458,237.7966,235.2247,237.6957,136501.0
2018-12-06 12:30:00,282.7,283.66,282.19,282.41,224037.0,237.6033,238.4101,237.1746,237.3595,224037.0
2018-12-06 13:00:00,282.41,282.44,280.77,281.49,83072.0,237.3595,237.3847,235.9811,236.5863,83072.0
2018-12-06 13:30:00,281.4,282.72,280.79,282.51,86300.0,236.5106,237.6201,235.998,237.4436,86300.0
2018-12-06 14:00:00,282.65,283.24,281.61,282.88,108205.0,237.5612,238.0571,236.6871,237.7546,108205.0
2018-12-06 14:30:00,282.86,284.34,282.47,284.14,98258.0,237.7377,238.9817,237.41,238.8136,98258.0
2018-12-06 15:00:00,284.23,285.09,283.22,283.83,111502.0,238.8892,239.612,238.0403,238.553,111502.0
2018-12-06 15:30:00,283.93,286.9,283.93,286.41,271558.0,238.6371,241.1333,238.6371,240.7214,271558.0
2018-12-07 09:30:00,285.4,290.28,285.4,289.57,92237.0,239.8726,243.9741,239.8726,243.3774,92237.0
2018-12-07 10:00:00,289.63,290.35,287.64,288.77,86882.0,243.4278,244.0329,241.7552,242.705,86882.0
2018-12-07 10:30:00,288.92,289.37,287.75,288.86,68465.0,242.831,243.2093,241.8477,242.7806,68465.0
2018-12-07 11:00:00,288.73,288.89,285.57,286.76,57830.0,242.6714,242.8058,240.0154,241.0156,57830.0
2018-12-07 11:30:00,286.74,287.23,285.25,285.49,46881.0,240.9988,241.4106,239.7465,239.9482,46881.0
2018-12-07 12:00:00,285.44,286.61,285.44,286.35,33286.0,239.9062,240.8895,239.9062,240.671,33286.0
2018-12-07 12:30:00,286.26,287.67,285.5,287.52,44235.0,240.5954,241.7804,239.9566,241.6544,44235.0
2018-12-07 13:00:00,287.53,288.37,287.28,288.3,49622.0,241.6628,242.3688,241.4527,242.3099,49622.0
2018-12-07 13:30:00,288.31,288.31,286.17,286.36,26494.0,242.3184,242.3184,240.5197,240.6794,26494.0
2018-12-07 14:00:00,286.28,287.17,285.62,286.88,43614.0,240.6122,241.3602,240.0575,241.1165,43614.0
2018-12-07 14:30:00,287.12,287.44,285.49,286.48,88113.0,241.3182,241.5871,239.9482,240.7803,88113.0
2018-12-07 15:00:00,286.5,286.75,285.42,286.53,86058.0,240.7971,241.0072,239.8894,240.8223,86058.0
2018-12-07 15:30:00,286.32,287.62,285.21,285.32,132037.0,240.6458,241.7384,239.7129,239.8053,132037.0
2018-12-10 09:30:00,289.93,297.38,289.89,293.1,270802.0,243.6799,249.9415,243.6463,246.3442,270802.0
2018-12-10 10:00:00,292.99,294.42,291.58,294.02,179024.0,246.2518,247.4537,245.0667,247.1175,179024.0
2018-12-10 10:30:00,293.85,294.3,290.23,291.38,116070.0,246.9746,247.3528,243.9321,244.8986,116070.0
2018-12-10 11:00:00,291.57,292.03,289.19,291.39,68990.0,245.0583,245.4449,243.058,244.907,68990.0
2018-12-10 11:30:00,291.53,293.89,290.79,292.38,94329.0,245.0247,247.0082,244.4027,245.7391,94329.0
2018-12-10 12:00:00,292.38,293.22,292.04,292.96,119888.0,245.7391,246.4451,245.4533,246.2266,119888.0
2018-12-10 12:30:00,293.02,295.1,292.87,294.73,53142.0,246.277,248.0252,246.1509,247.7142,53142.0
2018-12-10 13:00:00,294.7,295.25,294.27,294.69,54396.0,247.689,248.1513,247.3276,247.6806,54396.0
2018-12-10 13:30:00,294.58,296.25,294.51,295.67,61923.0,247.5882,248.9918,247.5293,248.5043,61923.0
2018-12-10 14:00:00,295.67,296.55,295.27,295.91,109605.0,248.5043,249.2439,248.1681,248.706,109605.0
2018-12-10 14:30:00,295.93,297.26,295.81,296.49,94448.0,248.7228,249.8406,248.6219,249.1935,94448.0
2018-12-10 15:00:00,296.55,298.4,296.3,297.72,167865.0,249.2439,250.7988,249.0338,250.2273,167865.0
2018-12-10 15:30:00,297.8,298.93,297.8,298.35,265776.0,250.2945,251.2442,250.2945,250.7568,265776.0
2018-12-11 09:30:00,302.68,303.25,294.11,296.78,294302.0,254.396,254.8751,247.1931,249.4372,294302.0
2018-12-11 10:00:00,296.79,300.15,296.65,299.32,126373.0,249.4456,252.2696,249.3279,251.572,126373.0
2018-12-11 10:30:00,299.36,299.37,296.06,296.44,58680.0,251.6056,251.614,248.8321,249.1514,58680.0
2018-12-11 11:00:00,296.6,296.82,294.62,294.69,56708.0,249.2859,249.4708,247.6218,247.6806,56708.0
2018-12-11 11:30:00,294.61,294.87,293.14,294.1,68368.0,247.6134,247.8319,246.3779,247.1847,68368.0
2018-12-11 12:00:00,293.92,293.98,291.16,291.94,48960.0,247.0334,247.0839,244.7137,245.3693,48960.0
2018-12-11 12:30:00,291.9,293.24,291.75,292.88,33633.0,245.3357,246.4619,245.2096,246.1593,33633.0
2018-12-11 13:00:00,292.88,293.52,291.78,292.38,46963.0,246.1593,246.6972,245.2348,245.7391,46963.0
2018-12-11 13:30:00,292.27,292.61,290.33,290.89,59317.0,245.6466,245.9324,244.0161,244.4868,59317.0
2018-12-11 14:00:00,290.94,293.47,290.51,293.02,68982.0,244.5288,246.6552,244.1674,246.277,68982.0
2018-12-11 14:30:00,292.99,294.28,292.5,292.76,77270.0,246.2518,247.336,245.84,246.0585,77270.0
2018-12-11 15:00:00,292.79,294.65,291.64,293.68,78268.0,246.0837,247.647,245.1171,246.8317,78268.0
2018-12-11 15:30:00,293.68,294.8,292.17,292.21,173197.0,246.8317,247.7731,245.5626,245.5962,173197.0
2018-12-12 09:30:00,295.99,295.99,293.88,294.6,65597.0,248.7732,248.7732,246.9998,247.605,65597.0
2018-12-12 10:00:00,294.5,294.61,292.53,292.53,81250.0,247.5209,247.6134,245.8652,245.8652,81250.0
2018-12-12 10:30:00,292.57,295.87,292.01,295.66,84068.0,245.8988,248.6724,245.4281,248.4959,84068.0
2018-12-12 11:00:00,295.56,295.79,294.13,295.26,28397.0,248.4118,248.6051,247.2099,248.1597,28397.0
2018-12-12 11:30:00,295.33,295.67,294.71,295.43,32120.0,248.2185,248.5043,247.6974,248.3026,32120.0
2018-12-12 12:00:00,295.63,296.8,295.42,296.05,56084.0,248.4707,249.454,248.2942,248.8237,56084.0
2018-12-12 12:30:00,296.05,296.05,295.08,295.37,29736.0,248.8237,248.8237,248.0084,248.2521,29736.0
2018-12-12 13:00:00,295.51,296.31,295.14,295.62,28729.0,248.3698,249.0422,248.0588,248.4622,28729.0
2018-12-12 13:30:00,295.64,295.64,294.18,294.76,39188.0,248.4791,248.4791,247.252,247.7394,39188.0
2018-12-12 14:00:00,294.74,294.76,293.3,293.63,22913.0,247.7226,247.7394,246.5123,246.7897,22913.0
2018-12-12 14:30:00,293.74,294.09,292.69,293.86,28899.0,246.8821,247.1763,245.9996,246.983,28899.0
2018-12-12 15:00:00,293.71,294.95,293.41,293.48,46201.0,246.8569,247.8991,246.6048,246.6636,46201.0
2018-12-12 15:30:00,293.46,294.3,292.3,292.51,85019.0,246.6468,247.3528,245.6719,245.8484,85019.0
2018-12-13 09:30:00,293.27,294.96,291.0,291.57,82253.0,246.4871,247.9075,244.5792,245.0583,82253.0
2018-12-13 10:00:00,291.8,294.62,291.8,293.31,49116.0,245.2516,247.6218,245.2516,246.5207,49116.0
2018-12-13 10:30:00,293.3,294.19,292.74,293.46,35295.0,246.5123,247.2604,246.0417,246.6468,35295.0
2018-12-13 11:00:00,293.28,294.18,292.9,293.95,37019.0,246.4955,247.252,246.1761,247.0587,37019.0
2018-12-13 11:30:00,293.77,295.27,293.65,294.46,28876.0,246.9074,248.1681,246.8065,247.4873,28876.0
2018-12-13 12:00:00,294.35,294.62,293.37,293.85,31607.0,247.3948,247.6218,246.5712,246.9746,31607.0
2018-12-13 12:30:00,293.94,294.88,293.94,294.14,18427.0,247.0502,247.8403,247.0502,247.2183,18427.0
2018-12-13 13:00:00,294.08,294.26,292.98,293.2,37768.0,247.1679,247.3192,246.2434,246.4283,37768.0
2018-12-13 13:30:00,293.2,293.73,292.79,292.93,63516.0,246.4283,246.8737,246.0837,246.2014,63516.0
2018-12-13 14:00:00,292.91,293.14,292.04,292.55,22756.0,246.1846,246.3779,245.4533,245.882,22756.0
2018-12-13 14:30:00,292.51,292.71,292.04,292.41,23202.0,245.8484,246.0165,245.4533,245.7643,23202.0
2018-12-13 15:00:00,292.34,293.01,292.22,292.51,48142.0,245.7055,246.2686,245.6046,245.8484,48142.0
2018-12-13 15:30:00,292.49,293.08,292.1,292.16,131823.0,245.8316,246.3274,245.5038,245.5542,131823.0
2018-12-14 09:30:00,290.0,291.24,289.02,289.45,81308.0,243.7388,244.781,242.9151,243.2765,81308.0
2018-12-14 10:00:00,289.34,289.92,288.7,289.29,32134.0,243.184,243.6715,242.6461,243.142,32134.0
2018-12-14 10:30:00,289.31,290.96,288.7,289.99,42360.0,243.1588,244.5456,242.6461,243.7304,42360.0
2018-12-14 11:00:00,289.96,290.92,289.91,289.99,47519.0,243.7051,244.512,243.6631,243.7304,47519.0
2018-12-14 11:30:00,290.01,290.17,288.68,288.92,46340.0,243.7472,243.8816,242.6293,242.831,46340.0
2018-12-14 12:00:00,289.0,290.63,288.94,290.53,49370.0,242.8983,244.2683,242.8479,244.1842,49370.0
2018-12-14 12:30:00,290.48,290.85,289.95,290.1,38609.0,244.1422,244.4532,243.6967,243.8228,38609.0
2018-12-14 13:00:00,289.99,290.75,289.61,290.31,41381.0,243.7304,244.3691,243.411,243.9993,41381.0
2018-12-14 13:30:00,290.27,290.39,288.9,289.01,61960.0,243.9657,244.0665,242.8142,242.9067,61960.0
2018-12-14 14:00:00,289.01,289.15,287.63,288.32,105920.0,242.9067,243.0244,241.7468,242.3268,105920.0
2018-12-14 14:30:00,288.18,288.39,287.05,287.35,92172.0,242.2091,242.3856,241.2593,241.5115,92172.0
2018-12-14 15:00:00,287.33,288.12,286.77,287.13,101173.0,241.4947,242.1587,241.024,241.3266,101173.0
2018-12-14 15:30:00,287.18,287.96,286.62,287.71,168177.0,241.3686,242.0242,240.8979,241.8141,168177.0
2018-12-17 09:30:00,286.2,286.73,283.76,285.61,89763.0,240.5449,240.9904,238.4942,240.0491,89763.0
2018-12-17 10:00:00,285.72,285.94,284.13,284.13,59404.0,240.1415,240.3264,238.8052,238.8052,59404.0
2018-12-17 10:30:00,284.26,285.54,284.25,285.25,57703.0,238.9144,239.9902,238.906,239.7465,57703.0
2018-12-17 11:00:00,285.26,286.38,284.5,285.04,122284.0,239.7549,240.6962,239.1161,239.57,122284.0
2018-12-17 11:30:00,285.06,286.26,284.75,285.93,47150.0,239.5868,240.5954,239.3262,240.318,47150.0
2018-12-17 12:00:00,286.09,286.79,284.47,284.58,46806.0,240.4525,241.0408,239.0909,239.1834,46806.0
2018-12-17 12:30:00,284.54,284.54,282.52,282.86,51954.0,239.1497,239.1497,237.452,237.7377,51954.0
2018-12-17 13:00:00,282.87,283.62,282.11,282.14,47993.0,237.7461,238.3765,237.1074,237.1326,47993.0
2018-12-17 13:30:00,282.21,282.42,279.53,279.57,94883.0,237.1914,237.3679,234.939,234.9726,94883.0
2018-12-17 14:00:00,279.58,280.89,279.34,279.93,73306.0,234.981,236.082,234.7793,235.2751,73306.0
2018-12-17 14:30:00,279.81,280.7,279.55,279.95,79269.0,235.1743,235.9223,234.9558,235.292,79269.0
2018-12-17 15:00:00,279.89,280.78,279.27,279.66,78322.0,235.2415,235.9895,234.7204,235.0482,78322.0
2018-12-17 15:30:00,279.71,279.71,277.84,279.23,247316.0,235.0902,235.0902,233.5185,234.6868,247316.0
2018-12-18 09:30:00,281.55,283.83,280.58,282.6,115339.0,236.6367,238.553,235.8215,237.5192,115339.0
2018-12-18 10:00:00,282.81,283.84,281.77,281.89,88484.0,237.6957,238.5614,236.8216,236.9225,88484.0
2018-12-18 10:30:00,281.98,282.55,280.34,280.46,69653.0,236.9981,237.4772,235.6197,235.7206,69653.0
2018-12-18 11:00:00,280.64,281.08,279.85,280.0,96251.0,235.8719,236.2417,235.2079,235.334,96251.0
2018-12-18 11:30:00,280.0,281.82,280.0,280.79,63257.0,235.334,236.8636,235.334,235.998,63257.0
2018-12-18 12:00:00,281.14,281.87,280.56,280.7,41217.0,236.2921,236.9057,235.8046,235.9223,41217.0
2018-12-18 12:30:00,280.73,281.75,280.62,281.58,59968.0,235.9475,236.8048,235.8551,236.6619,59968.0
2018-12-18 13:00:00,281.61,281.74,280.94,281.23,39305.0,236.6871,236.7964,236.124,236.3678,39305.0
2018-12-18 13:30:00,281.21,281.22,280.06,280.68,45589.0,236.351,236.3594,235.3844,235.9055,45589.0
2018-12-18 14:00:00,280.6,281.22,280.26,280.6,50044.0,235.8383,236.3594,235.5525,235.8383,50044.0
2018-12-18 14:30:00,280.54,280.71,278.61,278.67,48882.0,235.7878,235.9307,234.1657,234.2161,48882.0
2018-12-18 15:00:00,278.61,279.72,278.04,279.05,163075.0,234.1657,235.0986,233.6866,234.5355,163075.0
2018-12-18 15:30:00,279.1,281.05,279.05,279.46,165935.0,234.5775,236.2165,234.5355,234.8801,165935.0
2018-12-19 09:30:00,279.75,283.75,277.7,282.81,124352.0,235.1239,238.4858,233.4009,237.6957,124352.0
2018-12-19 10:00:00,282.64,283.81,281.99,282.2,73951.0,237.5528,238.5362,237.0065,237.183,73951.0
2018-12-19 10:30:00,282.26,282.54,281.42,281.74,83989.0,237.2335,237.4688,236.5275,236.7964,83989.0
2018-12-19 11:00:00,281.9,282.11,280.17,280.25,51941.0,236.9309,237.1074,235.4769,235.5441,51941.0
2018-12-19 11:30:00,280.16,280.55,279.85,280.1,66416.0,235.4685,235.7962,235.2079,235.418,66416.0
2018-12-19 12:00:00,280.05,281.6,279.86,280.87,49433.0,235.376,236.6787,235.2163,236.0652,49433.0
2018-12-19 12:30:00,280.72,281.14,280.35,280.4,39417.0,235.9391,236.2921,235.6281,235.6702,39417.0
2018-12-19 13:00:00,280.39,280.6,279.54,280.1,84014.0,235.6618,235.8383,234.9474,235.418,84014.0
2018-12-19 13:30:00,280.11,282.01,279.9,281.64,102076.0,235.4264,237.0233,235.2499,236.7124,102076.0
2018-12-19 14:00:00,281.65,282.1,277.71,279.57,91515.0,236.7208,237.099,233.4093,234.9726,91515.0
2018-12-19 14:30:00,279.49,280.37,274.65,275.26,99334.0,234.9053,235.645,230.8374,231.3501,99334.0
2018-12-19 15:00:00,275.38,275.69,271.52,274.17,151745.0,231.451,231.7115,228.2067,230.434,151745.0
2018-12-19 15:30:00,274.17,274.87,272.71,273.88,208236.0,230.434,231.0223,229.2069,230.1902,208236.0
2018-12-20 09:30:00,271.99,273.82,269.57,271.49,161748.0,228.6017,230.1398,226.5678,228.1815,161748.0
2018-12-20 10:00:00,271.54,272.84,269.92,269.92,92491.0,228.2235,229.3161,226.862,226.862,92491.0
2018-12-20 10:30:00,269.92,271.55,269.65,271.03,108394.0,226.862,228.2319,226.635,227.7949,108394.0
2018-12-20 11:00:00,270.98,270.98,268.52,268.77,93425.0,227.7529,227.7529,225.6853,225.8954,93425.0
2018-12-20 11:30:00,268.59,268.77,265.93,265.93,127696.0,225.7441,225.8954,223.5084,223.5084,127696.0
2018-12-20 12:00:00,265.89,266.68,263.43,266.09,156472.0,223.4748,224.1388,221.4072,223.6429,156472.0
2018-12-20 12:30:00,266.15,266.55,264.57,265.45,67903.0,223.6933,224.0295,222.3654,223.105,67903.0
2018-12-20 13:00:00,265.28,265.89,264.3,265.02,71140.0,222.9621,223.4748,222.1385,222.7436,71140.0
2018-12-20 13:30:00,264.93,265.08,263.46,263.7,72146.0,222.668,222.794,221.4325,221.6342,72146.0
2018-12-20 14:00:00,263.67,264.7,261.41,264.6,156103.0,221.609,222.4747,219.7095,222.3906,156103.0
2018-12-20 14:30:00,264.75,267.59,263.95,265.46,156643.0,222.5167,224.9036,221.8443,223.1134,156643.0
2018-12-20 15:00:00,265.43,267.11,263.96,265.73,109805.0,223.0882,224.5002,221.8527,223.3403,109805.0
2018-12-20 15:30:00,265.78,266.72,263.53,265.24,237083.0,223.3824,224.1724,221.4913,222.9285,237083.0
2018-12-21 09:30:00,260.78,262.64,256.2,256.69,642184.0,219.18,220.7433,215.3306,215.7424,642184.0
2018-12-21 10:00:00,256.71,262.3,256.66,261.16,164640.0,215.7592,220.4575,215.7172,219.4994,164640.0
2018-12-21 10:30:00,261.1,261.49,259.21,260.37,165473.0,219.4489,219.7767,217.8604,218.8354,165473.0
2018-12-21 11:00:00,260.42,261.63,258.5,261.63,167849.0,218.8774,219.8944,217.2637,219.8944,167849.0
2018-12-21 11:30:00,261.91,262.49,260.65,260.84,99942.0,220.1297,220.6172,219.0707,219.2304,99942.0
2018-12-21 12:00:00,260.64,261.67,259.79,260.97,95853.0,219.0623,219.928,218.3479,219.3397,95853.0
2018-12-21 12:30:00,261.01,261.95,259.8,260.39,97668.0,219.3733,220.1633,218.3563,218.8522,97668.0
2018-12-21 13:00:00,260.4,261.0,259.87,260.35,55142.0,218.8606,219.3649,218.4151,218.8186,55142.0
2018-12-21 13:30:00,260.26,261.4,259.76,259.79,80925.0,218.7429,219.7011,218.3227,218.3479,80925.0
2018-12-21 14:00:00,259.68,260.95,258.76,259.05,96491.0,218.2555,219.3229,217.4822,217.726,96491.0
2018-12-21 14:30:00,259.14,259.6,257.89,258.09,103220.0,217.8016,218.1882,216.751,216.9191,103220.0
2018-12-21 15:00:00,258.0,258.41,255.3,255.4,179359.0,216.8434,217.188,214.5742,214.6582,179359.0
2018-12-21 15:30:00,255.42,257.23,255.42,256.47,271269.0,214.675,216.1963,214.675,215.5575,271269.0
2018-12-24 09:30:00,253.03,254.63,247.01,248.06,292371.0,212.6663,214.011,207.6066,208.4891,292371.0
2018-12-24 10:00:00,248.06,250.2,247.35,249.36,176921.0,208.4891,210.2877,207.8924,209.5817,176921.0
2018-12-24 10:30:00,249.42,250.69,248.15,248.31,150204.0,209.6321,210.6996,208.5647,208.6992,150204.0
2018-12-24 11:00:00,248.38,249.58,246.21,246.5,108770.0,208.758,209.7666,206.9342,207.1779,108770.0
2018-12-24 11:30:00,246.51,247.55,245.66,246.79,98912.0,207.1864,208.0604,206.4719,207.4217,98912.0
2018-12-24 12:00:00,246.96,247.79,246.06,247.11,107871.0,207.5646,208.2622,206.8081,207.6906,107871.0
2018-12-24 12:30:00,247.18,247.88,245.01,245.34,141293.0,207.7495,208.3378,205.9256,206.203,141293.0
2018-12-26 09:30:00,246.31,246.31,242.1,243.48,185790.0,207.0183,207.0183,203.4798,204.6397,185790.0
2018-12-26 10:00:00,243.4,243.47,241.6,241.93,95433.0,204.5725,204.6313,203.0596,203.337,95433.0
2018-12-26 10:30:00,241.84,243.28,241.17,241.91,76835.0,203.2613,204.4716,202.6982,203.3201,76835.0
2018-12-26 11:00:00,242.01,243.67,241.52,243.59,73133.0,203.4042,204.7994,202.9924,204.7322,73133.0
2018-12-26 11:30:00,243.48,244.25,242.59,244.17,83237.0,204.6397,205.2869,203.8917,205.2196,83237.0
2018-12-26 12:00:00,244.11,246.95,244.0,245.37,104746.0,205.1692,207.5562,205.0767,206.2282,104746.0
2018-12-26 12:30:00,245.28,247.3,245.17,246.78,64325.0,206.1526,207.8503,206.0601,207.4133,64325.0
2018-12-26 13:00:00,246.82,246.86,244.32,245.03,78863.0,207.4469,207.4805,205.3457,205.9424,78863.0
2018-12-26 13:30:00,245.07,246.37,244.55,246.2,56883.0,205.9761,207.0687,205.539,206.9258,56883.0
2018-12-26 14:00:00,246.26,246.3,244.36,244.79,72392.0,206.9762,207.0099,205.3793,205.7407,72392.0
2018-12-26 14:30:00,244.9,246.07,244.49,246.01,68922.0,205.8332,206.8165,205.4886,206.7661,68922.0
2018-12-26 15:00:00,245.85,247.88,245.68,247.75,81625.0,206.6316,208.3378,206.4888,208.2285,81625.0
2018-12-26 15:30:00,247.49,251.89,247.49,251.58,175894.0,208.01,211.7081,208.01,211.4476,175894.0
2018-12-27 09:30:00,249.25,250.65,248.51,249.65,139232.0,209.4893,210.6659,208.8673,209.8255,139232.0
2018-12-27 10:00:00,249.5,251.05,248.2,249.21,81058.0,209.6994,211.0021,208.6068,209.4556,81058.0
2018-12-27 10:30:00,249.37,252.07,248.82,251.01,78108.0,209.5901,211.8594,209.1279,210.9685,78108.0
2018-12-27 11:00:00,250.89,252.85,250.46,252.57,64023.0,210.8676,212.515,210.5062,212.2797,64023.0
2018-12-27 11:30:00,252.57,253.18,251.19,252.83,79278.0,212.2797,212.7923,211.1198,212.4982,79278.0
2018-12-27 12:00:00,252.75,253.53,251.77,252.58,123487.0,212.4309,213.0865,211.6073,212.2881,123487.0
2018-12-27 12:30:00,252.54,253.43,252.31,253.43,86300.0,212.2544,213.0025,212.0611,213.0025,86300.0
2018-12-27 13:00:00,253.28,253.77,252.58,252.77,66593.0,212.8764,213.2882,212.2881,212.4477,66593.0
2018-12-27 13:30:00,252.67,252.85,251.08,251.73,79107.0,212.3637,212.515,211.0273,211.5736,79107.0
2018-12-27 14:00:00,251.63,252.15,250.26,250.98,111421.0,211.4896,211.9266,210.3381,210.9433,111421.0
2018-12-27 14:30:00,250.94,253.32,250.68,252.82,84444.0,210.9097,212.91,210.6911,212.4898,84444.0
2018-12-27 15:00:00,253.11,254.89,252.02,254.76,141920.0,212.7335,214.2296,211.8174,214.1203,141920.0
2018-12-27 15:30:00,254.69,259.78,253.87,259.75,309849.0,214.0615,218.3395,213.3723,218.3143,309849.0
2018-12-28 09:30:00,263.01,264.5,260.31,264.31,192222.0,221.0542,222.3066,218.785,222.1469,192222.0
2018-12-28 10:00:00,264.5,264.62,262.69,262.81,109321.0,222.3066,222.4074,220.7853,220.8862,109321.0
2018-12-28 10:30:00,262.79,263.11,260.42,262.85,100970.0,220.8693,221.1383,218.8774,220.9198,100970.0
2018-12-28 11:00:00,262.73,263.08,261.97,262.29,138711.0,220.8189,221.1131,220.1801,220.4491,138711.0
2018-12-28 11:30:00,262.21,263.72,261.95,263.38,75889.0,220.3819,221.651,220.1633,221.3652,75889.0
2018-12-28 12:00:00,263.24,264.2,262.74,263.39,64227.0,221.2476,222.0544,220.8273,221.3736,64227.0
2018-12-28 12:30:00,263.43,264.02,262.82,262.94,78757.0,221.4072,221.9031,220.8946,220.9954,78757.0
2018-12-28 13:00:00,262.87,263.57,261.87,262.49,60395.0,220.9366,221.5249,220.0961,220.6172,60395.0
2018-12-28 13:30:00,262.47,263.43,262.15,262.98,59854.0,220.6004,221.4072,220.3314,221.029,59854.0
2018-12-28 14:00:00,263.1,264.83,263.1,263.43,72633.0,221.1299,222.5839,221.1299,221.4072,72633.0
2018-12-28 14:30:00,263.61,264.5,263.25,264.05,70913.0,221.5585,222.3066,221.256,221.9283,70913.0
2018-12-28 15:00:00,264.05,264.4,260.42,261.02,82030.0,221.9283,222.2225,218.8774,219.3817,82030.0
2018-12-28 15:30:00,261.1,261.76,260.14,261.25,210923.0,219.4489,220.0036,218.6421,219.575,210923.0
2018-12-31 09:30:00,262.15,264.52,262.0,263.85,92911.0,220.3314,222.3234,220.2054,221.7602,92911.0
2018-12-31 10:00:00,263.98,265.11,261.79,262.06,75561.0,221.8695,222.8193,220.0289,220.2558,75561.0
2018-12-31 10:30:00,262.05,263.67,261.57,262.68,57106.0,220.2474,221.609,219.844,220.7769,57106.0
2018-12-31 11:00:00,262.67,262.78,260.87,262.03,51281.0,220.7685,220.8609,219.2556,220.2306,51281.0
2018-12-31 11:30:00,261.94,262.07,260.16,261.23,51865.0,220.1549,220.2642,218.6589,219.5582,51865.0
2018-12-31 12:00:00,261.17,261.81,260.88,261.41,33765.0,219.5078,220.0457,219.264,219.7095,33765.0
2018-12-31 12:30:00,261.57,261.8,260.89,261.43,49387.0,219.844,220.0373,219.2724,219.7263,49387.0
2018-12-31 13:00:00,261.49,262.06,261.15,262.0,38133.0,219.7767,220.2558,219.491,220.2054,38133.0
2018-12-31 13:30:00,262.07,262.14,260.85,261.05,39667.0,220.2642,220.323,219.2388,219.4069,39667.0
2018-12-31 14:00:00,260.94,261.71,260.15,260.31,43547.0,219.3145,219.9616,218.6505,218.785,43547.0
2018-12-31 14:30:00,260.32,261.32,260.16,260.82,30719.0,218.7934,219.6338,218.6589,219.2136,30719.0
2018-12-31 15:00:00,260.74,261.2,260.0,260.97,64203.0,219.1464,219.533,218.5244,219.3397,64203.0
2018-12-31 15:30:00,260.92,261.94,259.85,261.94,151731.0,219.2976,220.1549,218.3983,220.1549,151731.0
2019-01-02 09:30:00,258.36,259.55,256.79,257.57,75891.0,217.146,218.1462,215.8265,216.482,75891.0
2019-01-02 10:00:00,257.35,260.15,257.33,259.1,31746.0,216.2971,218.6505,216.2803,217.768,31746.0
2019-01-02 10:30:00,258.99,261.07,258.39,260.82,25459.0,217.6755,219.4237,217.1712,219.2136,25459.0
2019-01-02 11:00:00,260.91,262.48,260.47,261.88,36922.0,219.2892,220.6088,218.9194,220.1045,36922.0
2019-01-02 11:30:00,261.79,262.9,261.45,262.12,32512.0,220.0289,220.9618,219.7431,220.3062,32512.0
2019-01-02 12:00:00,262.07,262.2,261.31,261.63,34525.0,220.2642,220.3735,219.6254,219.8944,34525.0
2019-01-02 12:30:00,261.68,263.81,261.36,263.39,33510.0,219.9364,221.7266,219.6675,221.3736,33510.0
2019-01-02 13:00:00,263.46,264.59,263.37,264.44,36713.0,221.4325,222.3822,221.3568,222.2561,36713.0
2019-01-02 13:30:00,264.49,265.02,263.42,265.02,32506.0,222.2982,222.7436,221.3988,222.7436,32506.0
2019-01-02 14:00:00,265.06,265.3,263.35,264.49,59886.0,222.7772,222.9789,221.34,222.2982,59886.0
2019-01-02 14:30:00,264.5,265.08,263.33,263.46,48797.0,222.3066,222.794,221.3232,221.4325,48797.0
2019-01-02 15:00:00,263.37,263.92,262.45,263.15,58677.0,221.3568,221.8191,220.5836,221.1719,58677.0
2019-01-02 15:30:00,263.16,264.88,262.08,264.63,128912.0,221.1803,222.6259,220.2726,222.4158,128912.0
2019-01-03 09:30:00,262.32,264.0,261.85,263.18,55867.0,220.4743,221.8863,220.0793,221.1971,55867.0
2019-01-03 10:00:00,262.87,263.1,258.34,260.0,49451.0,220.9366,221.1299,217.1292,218.5244,49451.0
2019-01-03 10:30:00,259.75,260.05,257.88,259.75,41468.0,218.3143,218.5664,216.7426,218.3143,41468.0
2019-01-03 11:00:00,259.77,261.18,259.12,259.35,57882.0,218.3311,219.5162,217.7848,217.9781,57882.0
2019-01-03 11:30:00,259.57,263.13,259.2,262.22,48191.0,218.163,221.1551,217.852,220.3903,48191.0
2019-01-03 12:00:00,262.15,262.35,261.17,261.7,28905.0,220.3314,220.4995,219.5078,219.9532,28905.0
2019-01-03 12:30:00,261.63,262.24,260.86,262.03,24947.0,219.8944,220.4071,219.2472,220.2306,24947.0
2019-01-03 13:00:00,261.98,261.98,258.83,260.23,27183.0,220.1886,220.1886,217.541,218.7177,27183.0
2019-01-03 13:30:00,260.23,261.02,259.18,259.53,26884.0,218.7177,219.3817,217.8352,218.1294,26884.0
2019-01-03 14:00:00,259.38,260.73,259.26,260.72,43381.0,218.0033,219.138,217.9025,219.1296,43381.0
2019-01-03 14:30:00,260.72,261.22,258.73,259.28,35507.0,219.1296,219.5498,217.457,217.9193,35507.0
2019-01-03 15:00:00,259.12,259.13,257.65,257.93,51869.0,217.7848,217.7932,216.5493,216.7846,51869.0
2019-01-03 15:30:00,257.99,258.92,257.38,258.0,170981.0,216.835,217.6167,216.3224,216.8434,170981.0
2019-01-04 09:30:00,261.92,262.52,260.84,262.19,123397.0,220.1381,220.6424,219.2304,220.3651,123397.0
2019-01-04 10:00:00,262.49,262.99,260.34,262.28,85500.0,220.6172,221.0374,218.8102,220.4407,85500.0
2019-01-04 10:30:00,262.55,264.0,262.52,263.82,50008.0,220.6676,221.8863,220.6424,221.735,50008.0
2019-01-04 11:00:00,263.83,264.39,262.5,262.75,37338.0,221.7434,222.2141,220.6256,220.8357,37338.0
2019-01-04 11:30:00,262.57,264.21,262.4,263.92,27009.0,220.6844,222.0628,220.5416,221.8191,27009.0
2019-01-04 12:00:00,263.82,264.6,262.95,264.27,36689.0,221.735,222.3906,221.0038,222.1132,36689.0
2019-01-04 12:30:00,264.19,265.44,263.8,265.21,46328.0,222.046,223.0966,221.7182,222.9033,46328.0
2019-01-04 13:00:00,265.18,265.32,264.2,264.58,41624.0,222.8781,222.9958,222.0544,222.3738,41624.0
2019-01-04 13:30:00,264.63,265.49,264.25,264.69,62460.0,222.4158,223.1386,222.0964,222.4662,62460.0
2019-01-04 14:00:00,264.88,264.88,263.7,264.37,43855.0,222.6259,222.6259,221.6342,222.1973,43855.0
2019-01-04 14:30:00,264.5,265.26,264.15,264.15,41060.0,222.3066,222.9453,222.0124,222.0124,41060.0
2019-01-04 15:00:00,264.17,265.26,263.91,264.53,69790.0,222.0292,222.9453,221.8107,222.3318,69790.0
2019-01-04 15:30:00,264.5,265.46,264.39,265.03,121047.0,222.3066,223.1134,222.2141,222.752,121047.0
2019-01-07 09:30:00,266.0,267.0,264.62,265.99,84795.0,223.5673,224.4078,222.4074,223.5589,84795.0
2019-01-07 10:00:00,265.86,266.19,263.86,265.03,43675.0,223.4496,223.727,221.7687,222.752,43675.0
2019-01-07 10:30:00,265.12,265.63,264.39,265.25,53481.0,222.8277,223.2563,222.2141,222.9369,53481.0
2019-01-07 11:00:00,265.28,266.2,265.23,265.81,40550.0,222.9621,223.7354,222.9201,223.4076,40550.0
2019-01-07 11:30:00,265.74,267.18,265.38,267.03,53810.0,223.3488,224.559,223.0462,224.433,53810.0
2019-01-07 12:00:00,267.05,267.33,266.18,267.13,33817.0,224.4498,224.6851,223.7186,224.517,33817.0
2019-01-07 12:30:00,267.03,268.09,266.88,267.8,29915.0,224.433,225.3239,224.3069,225.0801,29915.0
2019-01-07 13:00:00,267.77,268.8,267.77,268.2,28013.0,225.0549,225.9206,225.0549,225.4163,28013.0
2019-01-07 13:30:00,268.3,268.37,267.07,267.75,50185.0,225.5004,225.5592,224.4666,225.0381,50185.0
2019-01-07 14:00:00,267.82,270.0,267.6,268.23,114372.0,225.0969,226.9292,224.912,225.4415,114372.0
2019-01-07 14:30:00,268.29,269.01,267.93,268.49,79438.0,225.492,226.0971,225.1894,225.6601,79438.0
2019-01-07 15:00:00,268.48,268.87,268.06,268.51,34068.0,225.6517,225.9794,225.2987,225.6769,34068.0
2019-01-07 15:30:00,268.55,269.78,267.92,268.17,189740.0,225.7105,226.7443,225.181,225.3911,189740.0
2019-01-08 09:30:00,271.13,271.75,269.74,271.13,145197.0,227.8789,228.4,226.7107,227.8789,145197.0
2019-01-08 10:00:00,271.05,271.25,269.19,269.77,167493.0,227.8117,227.9798,226.2484,226.7359,167493.0
2019-01-08 10:30:00,269.77,271.21,269.3,270.46,107685.0,226.7359,227.9462,226.3409,227.3158,107685.0
2019-01-08 11:00:00,270.43,270.66,268.94,269.04,82382.0,227.2906,227.4839,226.0383,226.1223,82382.0
2019-01-08 11:30:00,268.88,269.86,267.81,269.67,107134.0,225.9879,226.8115,225.0885,226.6518,107134.0
2019-01-08 12:00:00,269.7,271.26,269.5,271.05,28994.0,226.677,227.9882,226.509,227.8117,28994.0
2019-01-08 12:30:00,271.01,271.05,269.4,269.4,40408.0,227.7781,227.8117,226.4249,226.4249,40408.0
2019-01-08 13:00:00,269.4,270.55,269.31,270.16,27377.0,226.4249,227.3915,226.3493,227.0637,27377.0
2019-01-08 13:30:00,270.25,271.0,270.0,270.85,63540.0,227.1393,227.7697,226.9292,227.6436,63540.0
2019-01-08 14:00:00,270.81,270.93,269.26,269.79,72536.0,227.61,227.7108,226.3072,226.7527,72536.0
2019-01-08 14:30:00,269.86,270.52,269.79,270.28,39268.0,226.8115,227.3662,226.7527,227.1645,39268.0
2019-01-08 15:00:00,270.16,270.61,269.53,270.54,59096.0,227.0637,227.4419,226.5342,227.383,59096.0
2019-01-08 15:30:00,270.63,270.77,269.67,269.88,194655.0,227.4587,227.5764,226.6518,226.8283,194655.0
2019-01-09 09:30:00,270.13,271.65,270.08,270.95,74343.0,227.0385,228.316,226.9964,227.7276,74343.0
2019-01-09 10:00:00,271.1,271.34,269.61,269.93,92404.0,227.8537,228.0554,226.6014,226.8704,92404.0
2019-01-09 10:30:00,269.94,270.39,269.13,270.07,48795.0,226.8788,227.257,226.198,226.988,48795.0
2019-01-09 11:00:00,270.22,271.6,270.0,271.25,36264.0,227.1141,228.274,226.9292,227.9798,36264.0
2019-01-09 11:30:00,271.25,271.25,270.31,270.83,42232.0,227.9798,227.9798,227.1897,227.6268,42232.0
2019-01-09 12:00:00,270.9,271.28,270.6,271.18,26455.0,227.6856,228.005,227.4335,227.921,26455.0
2019-01-09 12:30:00,271.19,271.63,270.96,271.63,30800.0,227.9294,228.2992,227.736,228.2992,30800.0
2019-01-09 13:00:00,271.69,271.9,271.35,271.68,29971.0,228.3496,228.5261,228.0638,228.3412,29971.0
2019-01-09 13:30:00,271.72,271.82,270.65,270.75,20347.0,228.3748,228.4589,227.4755,227.5595,20347.0
2019-01-09 14:00:00,270.75,271.61,270.09,270.6,42800.0,227.5595,228.2824,227.0048,227.4335,42800.0
2019-01-09 14:30:00,270.53,271.65,270.26,271.21,26852.0,227.3746,228.316,227.1477,227.9462,26852.0
2019-01-09 15:00:00,271.14,272.22,271.01,271.78,49341.0,227.8873,228.7951,227.7781,228.4252,49341.0
2019-01-09 15:30:00,271.72,271.88,270.14,270.56,94572.0,228.3748,228.5093,227.0469,227.3999,94572.0
2019-01-10 09:30:00,269.62,272.99,269.5,272.07,137427.0,226.6098,229.4422,226.509,228.669,137427.0
2019-01-10 10:00:00,271.89,274.68,271.83,273.51,133453.0,228.5177,230.8626,228.4673,229.8793,133453.0
2019-01-10 10:30:00,273.41,274.38,272.5,274.38,75086.0,229.7952,230.6105,229.0304,230.6105,75086.0
2019-01-10 11:00:00,274.4,274.6,273.55,273.85,79173.0,230.6273,230.7954,229.9129,230.165,79173.0
2019-01-10 11:30:00,273.9,275.45,273.79,275.44,61371.0,230.2071,231.5098,230.1146,231.5014,61371.0
2019-01-10 12:00:00,275.22,275.25,274.2,274.94,74420.0,231.3165,231.3417,230.4592,231.0812,74420.0
2019-01-10 12:30:00,274.87,276.81,274.8,276.31,47333.0,231.0223,232.6528,230.9635,232.2326,47333.0
2019-01-10 13:00:00,276.39,276.39,274.32,274.83,61458.0,232.2998,232.2998,230.5601,230.9887,61458.0
2019-01-10 13:30:00,274.87,275.37,273.78,274.54,38897.0,231.0223,231.4426,230.1062,230.745,38897.0
2019-01-10 14:00:00,274.65,276.84,274.54,276.84,57077.0,230.8374,232.6781,230.745,232.6781,57077.0
2019-01-10 14:30:00,276.76,277.43,276.37,277.17,72404.0,232.6108,233.1739,232.283,232.9554,72404.0
2019-01-10 15:00:00,277.07,277.14,275.93,276.75,168184.0,232.8714,232.9302,231.9132,232.6024,168184.0
2019-01-10 15:30:00,276.61,277.68,276.3,277.4,191119.0,232.4848,233.3841,232.2242,233.1487,191119.0
2019-01-11 09:30:00,275.79,276.72,273.12,274.41,72532.0,231.7956,232.5772,229.5515,230.6357,72532.0
2019-01-11 10:00:00,274.3,275.04,273.16,273.16,73544.0,230.5432,231.1652,229.5851,229.5851,73544.0
2019-01-11 10:30:00,273.21,273.85,272.43,273.85,62623.0,229.6271,230.165,228.9716,230.165,62623.0
2019-01-11 11:00:00,273.88,275.21,273.84,275.11,87067.0,230.1902,231.3081,230.1566,231.224,87067.0
2019-01-11 11:30:00,275.04,276.73,275.0,275.63,51073.0,231.1652,232.5856,231.1316,231.6611,51073.0
2019-01-11 12:00:00,275.69,275.69,274.8,275.14,26164.0,231.7115,231.7115,230.9635,231.2492,26164.0
2019-01-11 12:30:00,275.18,275.69,274.98,275.43,34255.0,231.2829,231.7115,231.1148,231.493,34255.0
2019-01-11 13:00:00,275.37,275.56,274.53,274.78,34493.0,231.4426,231.6023,230.7366,230.9467,34493.0
2019-01-11 13:30:00,274.8,275.41,274.79,275.32,36485.0,230.9635,231.4762,230.9551,231.4005,36485.0
2019-01-11 14:00:00,275.29,276.35,275.1,276.19,46744.0,231.3753,232.2662,231.2156,232.1318,46744.0
2019-01-11 14:30:00,276.17,276.93,276.12,276.14,62949.0,232.1149,232.7537,232.0729,232.0897,62949.0
2019-01-11 15:00:00,276.11,276.59,276.03,276.35,66494.0,232.0645,232.4679,231.9973,232.2662,66494.0
2019-01-11 15:30:00,276.38,277.76,276.38,277.69,143686.0,232.2914,233.4513,232.2914,233.3925,143686.0
2019-01-14 09:30:00,276.67,276.67,274.43,274.9,78669.0,232.5352,232.5352,230.6525,231.0475,78669.0
2019-01-14 10:00:00,274.75,276.3,274.72,275.54,56214.0,230.9215,232.2242,230.8962,231.5854,56214.0
2019-01-14 10:30:00,275.29,276.22,275.29,275.66,49547.0,231.3753,232.157,231.3753,231.6863,49547.0
2019-01-14 11:00:00,275.52,276.09,275.39,275.59,40232.0,231.5686,232.0477,231.4594,231.6275,40232.0
2019-01-14 11:30:00,275.54,275.88,274.64,275.28,55967.0,231.5854,231.8712,230.829,231.3669,55967.0
2019-01-14 12:00:00,275.36,276.29,275.01,276.05,26500.0,231.4342,232.2158,231.14,232.0141,26500.0
2019-01-14 12:30:00,276.0,276.46,275.79,276.2,20589.0,231.9721,232.3587,231.7956,232.1402,20589.0
2019-01-14 13:00:00,276.28,277.29,276.14,277.19,36472.0,232.2074,233.0563,232.0897,232.9722,36472.0
2019-01-14 13:30:00,277.26,278.05,277.19,277.95,46170.0,233.0311,233.695,232.9722,233.611,46170.0
2019-01-14 14:00:00,277.93,278.25,277.76,277.89,34354.0,233.5942,233.8631,233.4513,233.5606,34354.0
2019-01-14 14:30:00,277.93,279.45,277.93,279.25,47722.0,233.5942,234.8717,233.5942,234.7036,47722.0
2019-01-14 15:00:00,279.28,279.52,278.8,278.87,98344.0,234.7288,234.9305,234.3254,234.3842,98344.0
2019-01-14 15:30:00,278.77,279.05,277.5,277.54,131545.0,234.3002,234.5355,233.2328,233.2664,131545.0
2019-01-15 09:30:00,278.23,278.34,275.06,275.34,64219.0,233.8463,233.9388,231.182,231.4173,64219.0
2019-01-15 10:00:00,275.35,276.06,273.77,273.99,62504.0,231.4258,232.0225,230.0978,230.2827,62504.0
2019-01-15 10:30:00,274.12,274.54,273.64,273.83,48249.0,230.392,230.745,229.9885,230.1482,48249.0
2019-01-15 11:00:00,273.83,274.66,273.81,274.08,43070.0,230.1482,230.8458,230.1314,230.3583,43070.0
2019-01-15 11:30:00,274.07,274.34,273.51,274.1,48644.0,230.3499,230.5769,229.8793,230.3752,48644.0
2019-01-15 12:00:00,274.13,275.0,274.06,274.77,32624.0,230.4004,231.1316,230.3415,230.9383,32624.0
2019-01-15 12:30:00,274.77,274.83,274.22,274.33,32080.0,230.9383,230.9887,230.476,230.5685,32080.0
2019-01-15 13:00:00,274.33,274.8,274.01,274.71,99292.0,230.5685,230.9635,230.2995,230.8878,99292.0
2019-01-15 13:30:00,274.69,275.72,274.68,275.67,42989.0,230.871,231.7367,230.8626,231.6947,42989.0
2019-01-15 14:00:00,275.71,276.2,275.0,275.15,28056.0,231.7283,232.1402,231.1316,231.2577,28056.0
2019-01-15 14:30:00,275.0,275.39,274.46,274.86,35479.0,231.1316,231.4594,230.6777,231.0139,35479.0
2019-01-15 15:00:00,274.9,275.64,274.78,275.55,43707.0,231.0475,231.6695,230.9467,231.5938,43707.0
2019-01-15 15:30:00,275.56,276.1,275.05,276.01,147964.0,231.6023,232.0561,231.1736,231.9805,147964.0
2019-01-16 09:30:00,275.4,275.69,271.54,272.24,157368.0,231.4678,231.7115,228.2235,228.8119,157368.0
2019-01-16 10:00:00,272.11,272.95,271.57,271.72,96328.0,228.7026,229.4086,228.2487,228.3748,96328.0
2019-01-16 10:30:00,271.66,272.91,270.63,272.57,57435.0,228.3244,229.375,227.4587,229.0892,57435.0
2019-01-16 11:00:00,272.52,273.28,272.21,272.86,51243.0,229.0472,229.686,228.7866,229.333,51243.0
2019-01-16 11:30:00,272.96,273.87,272.47,272.68,50366.0,229.417,230.1818,229.0052,229.1817,50366.0
2019-01-16 12:00:00,272.7,273.09,272.57,272.87,43042.0,229.1985,229.5263,229.0892,229.3414,43042.0
2019-01-16 12:30:00,272.88,273.0,272.22,272.56,31334.0,229.3498,229.4506,228.7951,229.0808,31334.0
2019-01-16 13:00:00,272.57,272.57,271.5,271.83,46871.0,229.0892,229.0892,228.1899,228.4673,46871.0
2019-01-16 13:30:00,271.88,272.54,271.63,272.46,66613.0,228.5093,229.064,228.2992,228.9968,66613.0
2019-01-16 14:00:00,272.49,273.32,272.46,273.3,43591.0,229.022,229.7196,228.9968,229.7028,43591.0
2019-01-16 14:30:00,273.3,273.57,273.06,273.21,56641.0,229.7028,229.9297,229.5011,229.6271,56641.0
2019-01-16 15:00:00,273.25,273.51,273.04,273.25,54668.0,229.6607,229.8793,229.4842,229.6607,54668.0
2019-01-16 15:30:00,273.25,273.29,272.26,272.34,130841.0,229.6607,229.6944,228.8287,228.8959,130841.0
2019-01-17 09:30:00,271.17,274.44,270.84,273.48,62764.0,227.9126,230.6609,227.6352,229.8541,62764.0
2019-01-17 10:00:00,273.45,274.96,273.27,274.04,51593.0,229.8288,231.098,229.6776,230.3247,51593.0
2019-01-17 10:30:00,273.98,275.34,273.88,275.21,34652.0,230.2743,231.4173,230.1902,231.3081,34652.0
2019-01-17 11:00:00,275.36,276.9,275.26,276.86,58376.0,231.4342,232.7285,231.3501,232.6949,58376.0
2019-01-17 11:30:00,276.69,277.82,276.54,277.0,84238.0,232.552,233.5017,232.4259,232.8125,84238.0
2019-01-17 12:00:00,276.95,277.35,276.42,277.04,33195.0,232.7705,233.1067,232.3251,232.8462,33195.0
2019-01-17 12:30:00,276.93,277.39,276.24,276.4,26602.0,232.7537,233.1403,232.1738,232.3083,26602.0
2019-01-17 13:00:00,276.49,277.9,276.41,276.72,33160.0,232.3839,233.569,232.3167,232.5772,33160.0
2019-01-17 13:30:00,276.71,277.04,276.19,276.55,30253.0,232.5688,232.8462,232.1318,232.4343,30253.0
2019-01-17 14:00:00,276.7,276.71,276.09,276.5,32138.0,232.5604,232.5688,232.0477,232.3923,32138.0
2019-01-17 14:30:00,276.51,279.99,276.3,277.98,76075.0,232.4007,235.3256,232.2242,233.6362,76075.0
2019-01-17 15:00:00,278.03,278.29,276.94,278.28,73359.0,233.6782,233.8968,232.7621,233.8884,73359.0
2019-01-17 15:30:00,278.35,278.85,277.66,278.8,124771.0,233.9472,234.3674,233.3673,234.3254,124771.0
2019-01-18 09:30:00,281.18,285.37,279.72,284.24,273927.0,236.3257,239.8473,235.0986,238.8976,273927.0
2019-01-18 10:00:00,284.04,284.04,282.17,282.42,52314.0,238.7295,238.7295,237.1578,237.3679,52314.0
2019-01-18 10:30:00,282.44,283.66,280.69,281.76,93877.0,237.3847,238.4101,235.9139,236.8132,93877.0
2019-01-18 11:00:00,281.94,282.41,281.2,281.8,58108.0,236.9645,237.3595,236.3425,236.8468,58108.0
2019-01-18 11:30:00,281.85,282.35,280.91,281.5,58358.0,236.8889,237.3091,236.0988,236.5947,58358.0
2019-01-18 12:00:00,281.58,284.58,281.5,284.08,53900.0,236.6619,239.1834,236.5947,238.7631,53900.0
2019-01-18 12:30:00,284.08,284.26,283.36,284.08,47984.0,238.7631,238.9144,238.158,238.7631,47984.0
2019-01-18 13:00:00,284.16,284.49,283.49,283.88,42370.0,238.8304,239.1077,238.2672,238.595,42370.0
2019-01-18 13:30:00,283.9,284.79,283.14,284.17,62264.0,238.6118,239.3599,237.9731,238.8388,62264.0
2019-01-18 14:00:00,284.19,284.53,283.15,283.73,43144.0,238.8556,239.1413,237.9815,238.469,43144.0
2019-01-18 14:30:00,283.66,283.66,282.74,283.17,37737.0,238.4101,238.4101,237.6369,237.9983,37737.0
2019-01-18 15:00:00,283.04,283.58,282.4,283.1,55933.0,237.889,238.3429,237.3511,237.9395,55933.0
2019-01-18 15:30:00,283.15,283.86,282.38,282.91,156572.0,237.9815,238.5782,237.3343,237.7798,156572.0
2019-01-22 09:30:00,281.39,282.68,280.15,282.3,122708.0,236.5022,237.5865,235.46,237.2671,122708.0
2019-01-22 10:00:00,282.26,284.62,282.06,284.47,78306.0,237.2335,239.217,237.0654,239.0909,78306.0
2019-01-22 10:30:00,284.27,284.55,282.31,282.41,41988.0,238.9228,239.1582,237.2755,237.3595,41988.0
2019-01-22 11:00:00,282.49,283.41,282.28,282.64,51829.0,237.4268,238.2,237.2503,237.5528,51829.0
2019-01-22 11:30:00,282.53,282.92,280.58,280.78,46270.0,237.4604,237.7882,235.8215,235.9895,46270.0
2019-01-22 12:00:00,280.79,280.79,279.56,280.0,59231.0,235.998,235.998,234.9642,235.334,59231.0
2019-01-22 12:30:00,280.01,280.5,279.95,280.01,37454.0,235.3424,235.7542,235.292,235.3424,37454.0
2019-01-22 13:00:00,279.9,279.9,278.0,279.22,50443.0,235.2499,235.2499,233.653,234.6784,50443.0
2019-01-22 13:30:00,279.26,280.59,278.92,279.41,47042.0,234.712,235.8299,234.4263,234.8381,47042.0
2019-01-22 14:00:00,279.3,279.79,278.89,279.36,35152.0,234.7456,235.1575,234.401,234.7961,35152.0
2019-01-22 14:30:00,279.43,280.0,278.64,279.97,45743.0,234.8549,235.334,234.1909,235.3088,45743.0
2019-01-22 15:00:00,279.85,280.1,279.16,280.0,85904.0,235.2079,235.418,234.628,235.334,85904.0
2019-01-22 15:30:00,279.97,280.55,278.49,279.81,232930.0,235.3088,235.7962,234.0649,235.1743,232930.0
2019-01-23 09:30:00,282.11,285.73,282.11,284.94,113489.0,237.1074,240.1499,237.1074,239.4859,113489.0
2019-01-23 10:00:00,285.02,285.48,283.65,283.65,114696.0,239.5532,239.9398,238.4017,238.4017,114696.0
2019-01-23 10:30:00,283.56,284.29,282.48,283.23,56640.0,238.3261,238.9396,237.4184,238.0487,56640.0
2019-01-23 11:00:00,283.36,283.64,282.31,282.79,52652.0,238.158,238.3933,237.2755,237.6789,52652.0
2019-01-23 11:30:00,282.77,282.84,281.23,281.41,55599.0,237.6621,237.7209,236.3678,236.519,55599.0
2019-01-23 12:00:00,281.49,281.89,280.5,281.49,45660.0,236.5863,236.9225,235.7542,236.5863,45660.0
2019-01-23 12:30:00,281.53,282.38,281.15,282.23,51829.0,236.6199,237.3343,236.3005,237.2082,51829.0
2019-01-23 13:00:00,282.2,282.9,281.87,282.48,57260.0,237.183,237.7714,236.9057,237.4184,57260.0
2019-01-23 13:30:00,282.47,283.15,282.45,282.91,28582.0,237.41,237.9815,237.3931,237.7798,28582.0
2019-01-23 14:00:00,282.98,283.2,282.31,282.8,38594.0,237.8386,238.0235,237.2755,237.6873,38594.0
2019-01-23 14:30:00,282.73,283.03,282.01,282.64,53041.0,237.6285,237.8806,237.0233,237.5528,53041.0
2019-01-23 15:00:00,282.65,283.99,282.44,283.51,50325.0,237.5612,238.6875,237.3847,238.2841,50325.0
2019-01-23 15:30:00,283.51,284.08,283.06,283.62,118585.0,238.2841,238.7631,237.9058,238.3765,118585.0
2019-01-24 09:30:00,284.59,284.99,282.59,283.69,85593.0,239.1918,239.528,237.5108,238.4353,85593.0
2019-01-24 10:00:00,283.69,286.93,283.65,286.8,112431.0,238.4353,241.1585,238.4017,241.0492,112431.0
2019-01-24 10:30:00,286.85,288.24,286.12,287.02,88200.0,241.0913,242.2595,240.4777,241.2341,88200.0
2019-01-24 11:00:00,287.0,287.05,285.82,286.13,41052.0,241.2173,241.2593,240.2256,240.4861,41052.0
2019-01-24 11:30:00,286.08,287.21,285.71,287.14,49406.0,240.4441,241.3938,240.1331,241.335,49406.0
2019-01-24 12:00:00,287.12,287.12,285.51,285.68,28611.0,241.3182,241.3182,239.965,240.1079,28611.0
2019-01-24 12:30:00,285.61,285.73,284.66,285.6,25058.0,240.0491,240.1499,239.2506,240.0407,25058.0
2019-01-24 13:00:00,285.73,285.96,283.92,284.47,36537.0,240.1499,240.3432,238.6287,239.0909,36537.0
2019-01-24 13:30:00,284.24,285.63,284.24,285.51,41868.0,238.8976,240.0659,238.8976,239.965,41868.0
2019-01-24 14:00:00,285.54,285.8,284.59,285.8,42595.0,239.9902,240.2088,239.1918,240.2088,42595.0
2019-01-24 14:30:00,285.65,286.16,285.1,285.63,46207.0,240.0827,240.5113,239.6204,240.0659,46207.0
2019-01-24 15:00:00,285.52,285.61,284.57,284.62,47813.0,239.9734,240.0491,239.175,239.217,47813.0
2019-01-24 15:30:00,284.63,285.47,284.4,285.25,89578.0,239.2254,239.9314,239.0321,239.7465,89578.0
2019-01-25 09:30:00,288.17,288.26,286.13,288.13,64682.0,242.2007,242.2763,240.4861,242.1671,64682.0
2019-01-25 10:00:00,288.01,289.3,287.81,288.18,53903.0,242.0662,243.1504,241.8981,242.2091,53903.0
2019-01-25 10:30:00,288.33,288.56,287.43,288.43,29021.0,242.3352,242.5285,241.5787,242.4192,29021.0
2019-01-25 11:00:00,288.48,288.49,287.2,287.59,41088.0,242.4612,242.4696,241.3854,241.7132,41088.0
2019-01-25 11:30:00,287.66,288.21,286.88,286.95,24802.0,241.772,242.2343,241.1165,241.1753,24802.0
2019-01-25 12:00:00,286.95,287.8,286.37,287.58,44027.0,241.1753,241.8897,240.6878,241.7048,44027.0
2019-01-25 12:30:00,287.55,288.62,286.58,287.0,79698.0,241.6796,242.5789,240.8643,241.2173,79698.0
2019-01-25 13:00:00,287.05,287.73,286.98,287.64,24937.0,241.2593,241.8309,241.2005,241.7552,24937.0
2019-01-25 13:30:00,287.74,288.06,287.27,287.77,24744.0,241.8393,242.1082,241.4443,241.8645,24744.0
2019-01-25 14:00:00,287.81,288.69,287.41,287.84,49409.0,241.8981,242.6377,241.5619,241.9233,49409.0
2019-01-25 14:30:00,287.88,288.06,287.0,287.06,36348.0,241.9569,242.1082,241.2173,241.2678,36348.0
2019-01-25 15:00:00,287.11,287.27,286.79,286.88,37488.0,241.3098,241.4443,241.0408,241.1165,37488.0
2019-01-25 15:30:00,286.86,287.14,286.39,287.02,109437.0,241.0997,241.335,240.7046,241.2341,109437.0
2019-01-28 09:30:00,285.0,285.74,282.88,284.75,72382.0,239.5364,240.1583,237.7546,239.3262,72382.0
2019-01-28 10:00:00,284.65,286.77,284.16,286.77,69803.0,239.2422,241.024,238.8304,241.024,69803.0
2019-01-28 10:30:00,286.57,287.31,286.29,286.82,62180.0,240.8559,241.4779,240.6206,241.066,62180.0
2019-01-28 11:00:00,286.71,287.41,286.39,286.91,57724.0,240.9736,241.5619,240.7046,241.1417,57724.0
2019-01-28 11:30:00,286.83,287.3,286.2,286.48,103511.0,241.0744,241.4695,240.5449,240.7803,103511.0
2019-01-28 12:00:00,286.42,286.63,285.65,285.8,47659.0,240.7298,240.9063,240.0827,240.2088,47659.0
2019-01-28 12:30:00,285.84,286.46,285.68,286.42,23581.0,240.2424,240.7635,240.1079,240.7298,23581.0
2019-01-28 13:00:00,286.34,287.51,286.1,286.97,46622.0,240.6626,241.646,240.4609,241.1921,46622.0
2019-01-28 13:30:00,287.05,287.8,286.98,287.31,53363.0,241.2593,241.8897,241.2005,241.4779,53363.0
2019-01-28 14:00:00,287.35,287.85,287.0,287.29,49304.0,241.5115,241.9317,241.2173,241.4611,49304.0
2019-01-28 14:30:00,287.35,288.18,287.35,288.02,49211.0,241.5115,242.2091,241.5115,242.0746,49211.0
2019-01-28 15:00:00,287.92,288.41,287.35,287.91,44579.0,241.9906,242.4024,241.5115,241.9822,44579.0
2019-01-28 15:30:00,287.8,288.24,287.08,287.85,110906.0,241.8897,242.2595,241.2846,241.9317,110906.0
2019-01-29 09:30:00,281.11,289.43,281.0,288.91,260920.0,236.2669,243.2597,236.1745,242.8226,260920.0
2019-01-29 10:00:00,289.12,290.0,286.44,289.81,122342.0,242.9991,243.7388,240.7467,243.5791,122342.0
2019-01-29 10:30:00,289.84,292.67,289.8,290.31,126236.0,243.6043,245.9828,243.5707,243.9993,126236.0
2019-01-29 11:00:00,290.18,292.87,289.61,291.98,98935.0,243.89,246.1509,243.411,245.4029,98935.0
2019-01-29 11:30:00,291.82,292.8,291.47,291.83,111212.0,245.2684,246.0921,244.9743,245.2768,111212.0
2019-01-29 12:00:00,291.69,291.81,288.24,288.42,109465.0,245.1592,245.26,242.2595,242.4108,109465.0
2019-01-29 12:30:00,288.44,289.77,288.25,289.2,51830.0,242.4276,243.5454,242.2679,243.0664,51830.0
2019-01-29 13:00:00,289.01,289.58,288.44,289.18,86736.0,242.9067,243.3858,242.4276,243.0496,86736.0
2019-01-29 13:30:00,289.26,289.53,288.07,288.4,65097.0,243.1168,243.3437,242.1166,242.394,65097.0
2019-01-29 14:00:00,288.27,288.83,287.93,288.48,59575.0,242.2847,242.7554,241.999,242.4612,59575.0
2019-01-29 14:30:00,288.47,288.98,288.1,288.51,62921.0,242.4528,242.8815,242.1419,242.4864,62921.0
2019-01-29 15:00:00,288.54,290.67,288.44,290.25,80088.0,242.5117,244.3019,242.4276,243.9489,80088.0
2019-01-29 15:30:00,290.35,292.19,290.23,292.05,214222.0,244.0329,245.5794,243.9321,245.4617,214222.0
2019-01-30 09:30:00,293.95,293.99,287.19,287.47,157410.0,247.0587,247.0923,241.377,241.6123,157410.0
2019-01-30 10:00:00,287.5,289.75,286.77,289.75,175087.0,241.6376,243.5286,241.024,243.5286,175087.0
2019-01-30 10:30:00,289.88,290.1,287.57,288.0,77170.0,243.6379,243.8228,241.6964,242.0578,77170.0
2019-01-30 11:00:00,288.05,290.31,287.99,289.71,96263.0,242.0998,243.9993,242.0494,243.495,96263.0
2019-01-30 11:30:00,289.68,289.93,288.73,288.94,58985.0,243.4698,243.6799,242.6714,242.8479,58985.0
2019-01-30 12:00:00,288.88,291.4,288.77,291.29,71784.0,242.7974,244.9154,242.705,244.823,71784.0
2019-01-30 12:30:00,291.49,291.8,290.72,291.8,73780.0,244.9911,245.2516,244.3439,245.2516,73780.0
2019-01-30 13:00:00,291.77,292.08,290.99,291.66,39398.0,245.2264,245.487,244.5708,245.134,39398.0
2019-01-30 13:30:00,291.81,291.98,290.74,290.8,30024.0,245.26,245.4029,244.3607,244.4111,30024.0
2019-01-30 14:00:00,290.75,292.89,290.75,291.79,95725.0,244.3691,246.1677,244.3691,245.2432,95725.0
2019-01-30 14:30:00,291.77,292.3,290.64,292.06,136557.0,245.2264,245.6719,244.2767,245.4701,136557.0
2019-01-30 15:00:00,291.99,292.18,290.63,290.74,100486.0,245.4113,245.571,244.2683,244.3607,100486.0
2019-01-30 15:30:00,290.73,291.84,290.4,291.67,185209.0,244.3523,245.2852,244.075,245.1424,185209.0
2019-01-31 09:30:00,290.17,292.79,289.59,292.04,109142.0,243.8816,246.0837,243.3942,245.4533,109142.0
2019-01-31 10:00:00,292.0,292.83,291.44,292.36,61977.0,245.4197,246.1173,244.949,245.7223,61977.0
2019-01-31 10:30:00,292.18,292.33,291.06,291.28,91305.0,245.571,245.6971,244.6297,244.8146,91305.0
2019-01-31 11:00:00,291.31,291.76,290.95,291.54,45461.0,244.8398,245.218,244.5372,245.0331,45461.0
2019-01-31 11:30:00,291.48,292.22,291.34,291.89,29374.0,244.9827,245.6046,244.865,245.3273,29374.0
2019-01-31 12:00:00,291.7,291.89,290.89,291.06,34229.0,245.1676,245.3273,244.4868,244.6297,34229.0
2019-01-31 12:30:00,291.15,291.2,290.01,290.07,54808.0,244.7053,244.7473,243.7472,243.7976,54808.0
2019-01-31 13:00:00,290.08,290.86,289.85,289.95,36308.0,243.806,244.4616,243.6127,243.6967,36308.0
2019-01-31 13:30:00,289.59,289.86,289.39,289.84,30646.0,243.3942,243.6211,243.2261,243.6043,30646.0
2019-01-31 14:00:00,289.93,290.25,289.53,289.9,41911.0,243.6799,243.9489,243.3437,243.6547,41911.0
2019-01-31 14:30:00,289.85,289.91,288.53,288.8,38687.0,243.6127,243.6631,242.5033,242.7302,38687.0
2019-01-31 15:00:00,288.75,288.82,287.78,288.79,78416.0,242.6882,242.747,241.8729,242.7218,78416.0
2019-01-31 15:30:00,288.77,290.09,288.77,289.65,144421.0,242.705,243.8144,242.705,243.4446,144421.0
2019-02-01 09:30:00,290.85,291.68,290.04,291.5,111181.0,244.4532,245.1508,243.7724,244.9995,111181.0
2019-02-01 10:00:00,291.5,292.58,291.22,291.23,77428.0,244.9995,245.9072,244.7641,244.7725,77428.0
2019-02-01 10:30:00,291.24,291.84,290.71,290.71,121598.0,244.781,245.2852,244.3355,244.3355,121598.0
2019-02-01 11:00:00,290.67,291.67,290.18,291.19,52252.0,244.3019,245.1424,243.89,244.7389,52252.0
2019-02-01 11:30:00,291.14,291.46,290.37,291.0,40512.0,244.6969,244.9659,244.0497,244.5792,40512.0
2019-02-01 12:00:00,291.0,291.22,289.27,289.55,78544.0,244.5792,244.7641,243.1252,243.3605,78544.0
2019-02-01 12:30:00,289.56,291.26,289.39,291.24,43584.0,243.3689,244.7978,243.2261,244.781,43584.0
2019-02-01 13:00:00,291.28,291.33,290.39,290.56,35572.0,244.8146,244.8566,244.0665,244.2094,35572.0
2019-02-01 13:30:00,290.56,290.99,290.23,290.24,33439.0,244.2094,244.5708,243.9321,243.9405,33439.0
2019-02-01 14:00:00,290.26,290.31,289.19,289.5,47912.0,243.9573,243.9993,243.058,243.3185,47912.0
2019-02-01 14:30:00,289.39,289.97,289.32,289.9,57914.0,243.2261,243.7135,243.1672,243.6547,57914.0
2019-02-01 15:00:00,289.88,290.8,289.83,290.29,65987.0,243.6379,244.4111,243.5959,243.9825,65987.0
2019-02-01 15:30:00,290.29,290.76,289.64,290.47,137325.0,243.9825,244.3775,243.4362,244.1338,137325.0
2019-02-04 09:30:00,290.9,291.87,290.11,291.28,81564.0,244.4952,245.3105,243.8312,244.8146,81564.0
2019-02-04 10:00:00,291.16,292.5,290.74,292.3,38869.0,244.7137,245.84,244.3607,245.6719,38869.0
2019-02-04 10:30:00,292.35,292.65,292.04,292.23,34192.0,245.7139,245.966,245.4533,245.613,34192.0
2019-02-04 11:00:00,292.21,292.73,291.94,292.62,38236.0,245.5962,246.0333,245.3693,245.9408,38236.0
2019-02-04 11:30:00,292.6,293.85,292.54,293.85,46250.0,245.924,246.9746,245.8736,246.9746,46250.0
2019-02-04 12:00:00,293.86,294.78,293.81,294.1,40044.0,246.983,247.7562,246.941,247.1847,40044.0
2019-02-04 12:30:00,294.09,294.34,293.95,294.26,35820.0,247.1763,247.3864,247.0587,247.3192,35820.0
2019-02-04 13:00:00,294.34,294.79,294.27,294.64,27576.0,247.3864,247.7647,247.3276,247.6386,27576.0
2019-02-04 13:30:00,294.61,296.43,294.54,295.93,59502.0,247.6134,249.143,247.5545,248.7228,59502.0
2019-02-04 14:00:00,295.93,296.83,295.69,296.73,49795.0,248.7228,249.4792,248.5211,249.3952,49795.0
2019-02-04 14:30:00,296.72,297.29,296.62,297.1,69903.0,249.3868,249.8658,249.3027,249.7062,69903.0
2019-02-04 15:00:00,297.15,297.52,296.82,297.45,57621.0,249.7482,250.0592,249.4708,250.0003,57621.0
2019-02-04 15:30:00,297.43,299.06,297.28,298.83,200141.0,249.9835,251.3535,249.8574,251.1602,200141.0
2019-02-05 09:30:00,300.0,302.98,297.37,298.25,133663.0,252.1435,254.6482,249.9331,250.6727,133663.0
2019-02-05 10:00:00,298.11,298.79,297.23,297.91,61670.0,250.555,251.1266,249.8154,250.3869,61670.0
2019-02-05 10:30:00,298.04,298.7,297.41,297.63,62788.0,250.4962,251.0509,249.9667,250.1516,62788.0
2019-02-05 11:00:00,297.7,298.33,297.31,297.94,60038.0,250.2104,250.7399,249.8827,250.4122,60038.0
2019-02-05 11:30:00,298.07,298.7,297.75,297.87,49157.0,250.5214,251.0509,250.2525,250.3533,49157.0
2019-02-05 12:00:00,297.79,298.62,297.72,298.55,29868.0,250.2861,250.9837,250.2273,250.9249,29868.0
2019-02-05 12:30:00,298.54,298.54,297.63,297.81,30626.0,250.9164,250.9164,250.1516,250.3029,30626.0
2019-02-05 13:00:00,297.87,298.13,297.7,298.01,26920.0,250.3533,250.5719,250.2104,250.471,26920.0
2019-02-05 13:30:00,297.96,298.04,297.7,297.82,30609.0,250.429,250.4962,250.2104,250.3113,30609.0
2019-02-05 14:00:00,297.95,299.05,297.83,298.61,29135.0,250.4206,251.3451,250.3197,250.9753,29135.0
2019-02-05 14:30:00,298.66,299.43,298.62,299.29,31488.0,251.0173,251.6645,250.9837,251.5468,31488.0
2019-02-05 15:00:00,299.33,299.41,298.62,298.96,53143.0,251.5804,251.6477,250.9837,251.2694,53143.0
2019-02-05 15:30:00,299.03,299.61,298.64,299.36,141250.0,251.3283,251.8158,251.0005,251.6056,141250.0
2019-02-06 09:30:00,299.99,301.23,299.01,300.66,68222.0,252.1351,253.1773,251.3115,252.6983,68222.0
2019-02-06 10:00:00,300.52,301.07,300.07,300.68,48496.0,252.5806,253.0429,252.2024,252.7151,48496.0
2019-02-06 10:30:00,300.62,302.16,300.61,301.44,47569.0,252.6646,253.959,252.6562,253.3538,47569.0
2019-02-06 11:00:00,301.43,302.42,301.15,302.0,38599.0,253.3454,254.1775,253.1101,253.8245,38599.0
2019-02-06 11:30:00,302.0,302.68,301.49,301.91,51152.0,253.8245,254.396,253.3959,253.7489,51152.0
2019-02-06 12:00:00,301.87,302.0,300.71,301.24,40276.0,253.7152,253.8245,252.7403,253.1857,40276.0
2019-02-06 12:30:00,301.26,301.3,300.66,300.84,51141.0,253.2025,253.2362,252.6983,252.8495,51141.0
2019-02-06 13:00:00,300.84,301.65,300.83,301.02,26112.0,252.8495,253.5303,252.8411,253.0008,26112.0
2019-02-06 13:30:00,301.01,301.32,300.84,300.87,29440.0,252.9924,253.253,252.8495,252.8748,29440.0
2019-02-06 14:00:00,300.87,300.87,299.9,300.19,35848.0,252.8748,252.8748,252.0595,252.3032,35848.0
2019-02-06 14:30:00,300.14,300.85,299.97,300.37,49556.0,252.2612,252.858,252.1183,252.4545,49556.0
2019-02-06 15:00:00,300.34,300.5,300.17,300.31,32612.0,252.4293,252.5638,252.2864,252.4041,32612.0
2019-02-06 15:30:00,300.27,300.5,299.34,299.9,113450.0,252.3705,252.5638,251.5888,252.0595,113450.0
2019-02-07 09:30:00,298.79,299.3,296.71,297.61,61590.0,251.1266,251.5552,249.3784,250.1348,61590.0
2019-02-07 10:00:00,297.61,298.7,297.07,298.63,38442.0,250.1348,251.0509,249.6809,250.9921,38442.0
2019-02-07 10:30:00,298.63,298.78,297.29,297.59,80072.0,250.9921,251.1182,249.8658,250.118,80072.0
2019-02-07 11:00:00,297.49,298.78,297.44,297.64,73400.0,250.0339,251.1182,249.9919,250.16,73400.0
2019-02-07 11:30:00,297.56,297.56,296.14,296.81,71050.0,250.0928,250.0928,248.8993,249.4624,71050.0
2019-02-07 12:00:00,296.81,297.4,296.48,296.85,36159.0,249.4624,249.9583,249.1851,249.496,36159.0
2019-02-07 12:30:00,296.86,297.28,296.54,297.06,31056.0,249.5044,249.8574,249.2355,249.6725,31056.0
2019-02-07 13:00:00,297.13,297.89,296.94,297.77,91444.0,249.7314,250.3701,249.5717,250.2693,91444.0
2019-02-07 13:30:00,297.85,298.64,297.75,298.63,42454.0,250.3365,251.0005,250.2525,250.9921,42454.0
2019-02-07 14:00:00,298.5,299.15,297.86,299.06,45216.0,250.8828,251.4291,250.3449,251.3535,45216.0
2019-02-07 14:30:00,299.13,299.76,298.79,299.28,53347.0,251.4123,251.9418,251.1266,251.5384,53347.0
2019-02-07 15:00:00,299.28,299.51,298.38,298.97,44569.0,251.5384,251.7317,250.782,251.2779,44569.0
2019-02-07 15:30:00,298.98,300.36,298.89,300.16,115484.0,251.2863,252.4461,251.2106,252.278,115484.0
2019-02-08 09:30:00,299.22,301.63,298.64,299.44,55994.0,251.488,253.5135,251.0005,251.6729,55994.0
2019-02-08 10:00:00,299.33,299.53,296.99,298.81,91723.0,251.5804,251.7485,249.6137,251.1434,91723.0
2019-02-08 10:30:00,298.81,298.81,297.31,297.7,46562.0,251.1434,251.1434,249.8827,250.2104,46562.0
2019-02-08 11:00:00,297.68,298.02,297.16,297.22,42930.0,250.1936,250.4794,249.7566,249.807,42930.0
2019-02-08 11:30:00,297.22,298.35,297.22,298.24,32669.0,249.807,250.7568,249.807,250.6643,32669.0
2019-02-08 12:00:00,298.22,298.55,297.81,297.9,18183.0,250.6475,250.9249,250.3029,250.3785,18183.0
2019-02-08 12:30:00,298.01,298.77,297.95,298.2,18023.0,250.471,251.1098,250.4206,250.6307,18023.0
2019-02-08 13:00:00,298.21,298.87,298.18,298.71,29469.0,250.6391,251.1938,250.6139,251.0593,29469.0
2019-02-08 13:30:00,298.67,299.68,298.54,299.68,42374.0,251.0257,251.8746,250.9164,251.8746,42374.0
2019-02-08 14:00:00,299.68,300.1,299.47,299.63,46582.0,251.8746,252.2276,251.6981,251.8326,46582.0
2019-02-08 14:30:00,299.63,300.49,299.55,300.45,32774.0,251.8326,252.5554,251.7653,252.5218,32774.0
2019-02-08 15:00:00,300.32,300.43,299.9,300.4,34126.0,252.4125,252.505,252.0595,252.4797,34126.0
2019-02-08 15:30:00,300.4,301.62,299.93,301.5,139553.0,252.4797,253.5051,252.0847,253.4043,139553.0
2019-02-11 09:30:00,301.78,302.75,300.54,301.29,86089.0,253.6396,254.4549,252.5974,253.2278,86089.0
2019-02-11 10:00:00,301.15,301.28,299.86,300.27,64071.0,253.1101,253.2194,252.0259,252.3705,64071.0
2019-02-11 10:30:00,300.39,301.0,300.12,300.51,51754.0,252.4713,252.984,252.2444,252.5722,51754.0
2019-02-11 11:00:00,300.56,300.89,299.68,300.17,35067.0,252.6142,252.8916,251.8746,252.2864,35067.0
2019-02-11 11:30:00,300.11,300.26,299.44,299.6,67873.0,252.236,252.3621,251.6729,251.8074,67873.0
2019-02-11 12:00:00,299.51,299.81,298.98,299.45,36825.0,251.7317,251.9839,251.2863,251.6813,36825.0
2019-02-11 12:30:00,299.48,300.31,299.48,300.11,39003.0,251.7065,252.4041,251.7065,252.236,39003.0
2019-02-11 13:00:00,300.05,300.41,299.11,299.25,39329.0,252.1856,252.4881,251.3955,251.5132,39329.0
2019-02-11 13:30:00,299.22,299.71,298.8,299.12,29993.0,251.488,251.8998,251.135,251.4039,29993.0
2019-02-11 14:00:00,299.12,299.79,298.97,299.67,17534.0,251.4039,251.967,251.2779,251.8662,17534.0
2019-02-11 14:30:00,299.62,299.95,299.28,299.82,20608.0,251.8242,252.1015,251.5384,251.9923,20608.0
2019-02-11 15:00:00,299.86,300.08,299.72,299.95,27543.0,252.0259,252.2108,251.9082,252.1015,27543.0
2019-02-11 15:30:00,300.03,300.32,299.64,300.08,119880.0,252.1688,252.4125,251.841,252.2108,119880.0
2019-02-12 09:30:00,301.47,302.2,300.85,300.91,30070.0,253.379,253.9926,252.858,252.9084,30070.0
2019-02-12 10:00:00,300.94,302.96,300.94,302.66,45799.0,252.9336,254.6314,252.9336,254.3792,45799.0
2019-02-12 10:30:00,302.73,302.73,301.34,302.1,29738.0,254.4381,254.4381,253.2698,253.9085,29738.0
2019-02-12 11:00:00,302.27,303.11,301.86,303.04,31695.0,254.0514,254.7574,253.7068,254.6986,31695.0
2019-02-12 11:30:00,303.03,303.03,302.4,302.79,25001.0,254.6902,254.6902,254.1607,254.4885,25001.0
2019-02-12 12:00:00,302.78,303.11,302.47,302.77,33178.0,254.4801,254.7574,254.2195,254.4717,33178.0
2019-02-12 12:30:00,302.79,303.49,302.79,303.22,15788.0,254.4885,255.0768,254.4885,254.8499,15788.0
2019-02-12 13:00:00,303.02,303.79,302.91,303.69,27961.0,254.6818,255.329,254.5893,255.2449,27961.0
2019-02-12 13:30:00,303.79,304.32,303.65,304.09,29135.0,255.329,255.7744,255.2113,255.5811,29135.0
2019-02-12 14:00:00,304.09,304.2,303.67,303.82,21156.0,255.5811,255.6736,255.2281,255.3542,21156.0
2019-02-12 14:30:00,303.81,303.87,303.33,303.64,24485.0,255.3458,255.3962,254.9423,255.2029,24485.0
2019-02-12 15:00:00,303.68,304.02,303.52,303.62,39033.0,255.2365,255.5223,255.102,255.1861,39033.0
2019-02-12 15:30:00,303.65,304.32,303.05,304.04,96249.0,255.2113,255.7744,254.707,255.5391,96249.0
2019-02-13 09:30:00,305.0,305.88,304.55,305.14,51928.0,256.3459,257.0856,255.9677,256.4636,51928.0
2019-02-13 10:00:00,305.22,305.95,304.78,305.03,93784.0,256.5308,257.1444,256.161,256.3712,93784.0
2019-02-13 10:30:00,305.03,305.6,304.88,305.29,57041.0,256.3712,256.8502,256.2451,256.5897,57041.0
2019-02-13 11:00:00,305.28,305.41,304.2,304.57,53754.0,256.5813,256.6905,255.6736,255.9845,53754.0
2019-02-13 11:30:00,304.57,305.1,304.31,304.93,37905.0,255.9845,256.43,255.766,256.2871,37905.0
2019-02-13 12:00:00,304.79,304.95,304.43,304.87,26479.0,256.1694,256.3039,255.8669,256.2367,26479.0
2019-02-13 12:30:00,304.84,305.28,304.72,304.93,22986.0,256.2115,256.5813,256.1106,256.2871,22986.0
2019-02-13 13:00:00,304.99,304.99,304.59,304.61,19871.0,256.3375,256.3375,256.0013,256.0182,19871.0
2019-02-13 13:30:00,304.59,304.62,303.92,304.17,21174.0,256.0013,256.0266,255.4382,255.6483,21174.0
2019-02-13 14:00:00,304.15,304.31,303.91,304.01,25552.0,255.6315,255.766,255.4298,255.5139,25552.0
2019-02-13 14:30:00,304.1,304.76,303.68,304.73,34363.0,255.5895,256.1442,255.2365,256.119,34363.0
2019-02-13 15:00:00,304.67,304.87,304.3,304.52,40904.0,256.0686,256.2367,255.7576,255.9425,40904.0
2019-02-13 15:30:00,304.58,304.87,303.92,304.35,89960.0,255.9929,256.2367,255.4382,255.7996,89960.0
2019-02-14 09:30:00,303.36,304.0,301.74,302.19,35589.0,254.9676,255.5055,253.606,253.9842,35589.0
2019-02-14 10:00:00,302.17,303.3,301.78,303.03,36510.0,253.9674,254.9171,253.6396,254.6902,36510.0
2019-02-14 10:30:00,303.05,303.43,302.04,302.39,28356.0,254.707,255.0264,253.8581,254.1523,28356.0
2019-02-14 11:00:00,302.39,302.4,301.15,301.16,28898.0,254.1523,254.1607,253.1101,253.1185,28898.0
2019-02-14 11:30:00,301.1,301.66,301.1,301.25,20232.0,253.0681,253.5387,253.0681,253.1941,20232.0
2019-02-14 12:00:00,301.22,302.53,301.15,302.26,28531.0,253.1689,254.27,253.1101,254.043,28531.0
2019-02-14 12:30:00,302.3,302.49,301.88,302.1,29306.0,254.0766,254.2363,253.7236,253.9085,29306.0
2019-02-14 13:00:00,302.14,302.33,301.18,301.45,36280.0,253.9422,254.1019,253.1353,253.3622,36280.0
2019-02-14 13:30:00,301.41,301.76,301.03,301.21,39207.0,253.3286,253.6228,253.0092,253.1605,39207.0
2019-02-14 14:00:00,301.21,302.02,301.14,301.98,25967.0,253.1605,253.8413,253.1017,253.8077,25967.0
2019-02-14 14:30:00,302.01,302.02,301.33,301.42,26505.0,253.8329,253.8413,253.2614,253.337,26505.0
2019-02-14 15:00:00,301.5,301.83,300.94,301.1,38013.0,253.4043,253.6816,252.9336,253.0681,38013.0
2019-02-14 15:30:00,301.14,301.39,300.91,300.91,146946.0,253.1017,253.3118,252.9084,252.9084,146946.0
2019-02-15 09:30:00,304.01,305.65,304.01,305.03,110382.0,255.5139,256.8922,255.5139,256.3712,110382.0
2019-02-15 10:00:00,305.14,305.94,304.85,305.76,55415.0,256.4636,257.136,256.2199,256.9847,55415.0
2019-02-15 10:30:00,305.69,306.37,305.25,305.5,52638.0,256.9259,257.4974,256.5561,256.7662,52638.0
2019-02-15 11:00:00,305.56,306.08,305.47,305.86,21860.0,256.8166,257.2537,256.741,257.0687,21860.0
2019-02-15 11:30:00,305.76,306.29,305.56,305.76,23639.0,256.9847,257.4302,256.8166,256.9847,23639.0
2019-02-15 12:00:00,305.71,306.28,305.44,306.15,19155.0,256.9427,257.4217,256.7157,257.3125,19155.0
2019-02-15 12:30:00,306.15,306.36,305.94,306.29,15878.0,257.3125,257.489,257.136,257.4302,15878.0
2019-02-15 13:00:00,306.36,306.46,305.38,305.42,18459.0,257.489,257.573,256.6653,256.6989,18459.0
2019-02-15 13:30:00,305.46,305.69,305.32,305.55,18004.0,256.7326,256.9259,256.6149,256.8082,18004.0
2019-02-15 14:00:00,305.44,305.91,305.44,305.78,17171.0,256.7157,257.1108,256.7157,257.0015,17171.0
2019-02-15 14:30:00,305.72,306.43,305.72,306.43,16666.0,256.9511,257.5478,256.9511,257.5478,16666.0
2019-02-15 15:00:00,306.37,306.43,305.61,306.05,24923.0,257.4974,257.5478,256.8586,257.2284,24923.0
2019-02-15 15:30:00,306.05,307.33,306.01,307.23,95139.0,257.2284,258.3043,257.1948,258.2202,95139.0
2019-02-19 09:30:00,305.97,306.59,305.37,305.62,49375.0,257.1612,257.6823,256.6569,256.867,49375.0
2019-02-19 10:00:00,305.79,306.2,304.99,305.23,36535.0,257.0099,257.3545,256.3375,256.5392,36535.0
2019-02-19 10:30:00,305.39,305.43,304.1,304.21,46854.0,256.6737,256.7073,255.5895,255.682,46854.0
2019-02-19 11:00:00,304.23,304.41,303.76,303.8,32794.0,255.6988,255.8501,255.3037,255.3374,32794.0
2019-02-19 11:30:00,303.93,305.41,303.91,305.4,40920.0,255.4466,256.6905,255.4298,256.6821,40920.0
2019-02-19 12:00:00,305.4,305.49,304.62,305.15,29186.0,256.6821,256.7578,256.0266,256.472,29186.0
2019-02-19 12:30:00,305.11,305.92,305.11,305.82,20643.0,256.4384,257.1192,256.4384,257.0351,20643.0
2019-02-19 13:00:00,305.81,305.91,305.65,305.77,14772.0,257.0267,257.1108,256.8922,256.9931,14772.0
2019-02-19 13:30:00,305.78,306.1,305.51,305.9,25334.0,257.0015,257.2705,256.7746,257.1024,25334.0
2019-02-19 14:00:00,305.96,306.02,305.64,305.84,19249.0,257.1528,257.2032,256.8838,257.0519,19249.0
2019-02-19 14:30:00,305.93,306.08,305.3,305.61,36623.0,257.1276,257.2537,256.5981,256.8586,36623.0
2019-02-19 15:00:00,305.63,305.63,305.33,305.43,34489.0,256.8754,256.8754,256.6233,256.7073,34489.0
2019-02-19 15:30:00,305.38,305.58,304.67,305.06,109163.0,256.6653,256.8334,256.0686,256.3964,109163.0
2019-02-20 09:30:00,305.0,306.26,304.29,305.98,35585.0,256.3459,257.4049,255.7492,257.1696,35585.0
2019-02-20 10:00:00,305.95,306.8,305.7,306.76,24711.0,257.1444,257.8588,256.9343,257.8252,24711.0
2019-02-20 10:30:00,306.81,306.91,305.74,306.04,28747.0,257.8672,257.9513,256.9679,257.22,28747.0
2019-02-20 11:00:00,305.82,306.32,305.56,305.82,27661.0,257.0351,257.4554,256.8166,257.0351,27661.0
2019-02-20 11:30:00,305.83,305.85,305.08,305.69,56891.0,257.0435,257.0603,256.4132,256.9259,56891.0
2019-02-20 12:00:00,305.76,306.14,305.43,305.53,15358.0,256.9847,257.3041,256.7073,256.7914,15358.0
2019-02-20 12:30:00,305.54,305.67,305.28,305.58,17405.0,256.7998,256.9091,256.5813,256.8334,17405.0
2019-02-20 13:00:00,305.52,305.84,305.14,305.84,19154.0,256.783,257.0519,256.4636,257.0519,19154.0
2019-02-20 13:30:00,305.84,306.04,305.57,305.66,24774.0,257.0519,257.22,256.825,256.9007,24774.0
2019-02-20 14:00:00,305.66,306.3,304.68,305.2,28386.0,256.9007,257.4386,256.077,256.514,28386.0
2019-02-20 14:30:00,305.14,305.9,305.13,305.88,27596.0,256.4636,257.1024,256.4552,257.0856,27596.0
2019-02-20 15:00:00,306.04,306.67,305.94,306.58,30215.0,257.22,257.7495,257.136,257.6739,30215.0
2019-02-20 15:30:00,306.67,307.2,306.57,307.2,90561.0,257.7495,258.195,257.6655,258.195,90561.0
2019-02-21 09:30:00,307.06,307.17,303.84,304.58,56641.0,258.0773,258.1698,255.371,255.9929,56641.0
2019-02-21 10:00:00,304.54,304.54,303.4,303.62,63904.0,255.9593,255.9593,255.0012,255.1861,63904.0
2019-02-21 10:30:00,303.61,303.76,303.32,303.33,51108.0,255.1777,255.3037,254.9339,254.9423,51108.0
2019-02-21 11:00:00,303.37,303.73,303.28,303.43,42428.0,254.976,255.2785,254.9003,255.0264,42428.0
2019-02-21 11:30:00,303.4,303.95,303.35,303.84,40238.0,255.0012,255.4634,254.9591,255.371,40238.0
2019-02-21 12:00:00,303.88,303.97,303.5,303.76,27177.0,255.4046,255.4802,255.0852,255.3037,27177.0
2019-02-21 12:30:00,303.81,304.55,303.8,304.55,22869.0,255.3458,255.9677,255.3374,255.9677,22869.0
2019-02-21 13:00:00,304.61,304.86,304.25,304.41,26956.0,256.0182,256.2283,255.7156,255.8501,26956.0
2019-02-21 13:30:00,304.36,304.67,304.2,304.59,17848.0,255.808,256.0686,255.6736,256.0013,17848.0
2019-02-21 14:00:00,304.57,304.86,304.07,304.28,23314.0,255.9845,256.2283,255.5643,255.7408,23314.0
2019-02-21 14:30:00,304.34,304.65,304.0,304.12,25775.0,255.7912,256.0518,255.5055,255.6063,25775.0
2019-02-21 15:00:00,304.08,304.33,303.92,304.15,31538.0,255.5727,255.7828,255.4382,255.6315,31538.0
2019-02-21 15:30:00,304.11,304.78,303.74,304.54,70564.0,255.5979,256.161,255.2869,255.9593,70564.0
2019-02-22 09:30:00,305.91,306.51,303.9,304.83,43606.0,257.1108,257.6151,255.4214,256.2031,43606.0
2019-02-22 10:00:00,305.03,306.48,304.89,305.76,18852.0,256.3712,257.5898,256.2535,256.9847,18852.0
2019-02-22 10:30:00,305.75,305.98,305.42,305.91,17481.0,256.9763,257.1696,256.6989,257.1108,17481.0
2019-02-22 11:00:00,305.88,306.62,305.53,306.43,30536.0,257.0856,257.7075,256.7914,257.5478,30536.0
2019-02-22 11:30:00,306.37,306.37,305.52,305.75,13569.0,257.4974,257.4974,256.783,256.9763,13569.0
2019-02-22 12:00:00,305.74,306.43,305.68,305.91,16881.0,256.9679,257.5478,256.9175,257.1108,16881.0
2019-02-22 12:30:00,305.82,306.09,305.68,306.07,13513.0,257.0351,257.2621,256.9175,257.2452,13513.0
2019-02-22 13:00:00,306.08,306.08,305.41,305.63,13528.0,257.2537,257.2537,256.6905,256.8754,13528.0
2019-02-22 13:30:00,305.77,305.85,305.55,305.71,13432.0,256.9931,257.0603,256.8082,256.9427,13432.0
2019-02-22 14:00:00,305.6,305.92,305.48,305.53,14487.0,256.8502,257.1192,256.7494,256.7914,14487.0
2019-02-22 14:30:00,305.63,305.71,305.0,305.29,23393.0,256.8754,256.9427,256.3459,256.5897,23393.0
2019-02-22 15:00:00,305.28,306.24,305.28,306.2,23801.0,256.5813,257.3881,256.5813,257.3545,23801.0
2019-02-22 15:30:00,306.21,307.36,305.77,307.13,72244.0,257.3629,258.3295,256.9931,258.1362,72244.0
2019-02-25 09:30:00,308.89,309.41,307.44,308.04,67510.0,259.6154,260.0524,258.3967,258.901,67510.0
2019-02-25 10:00:00,308.04,308.28,307.14,307.45,35423.0,258.901,259.1027,258.1446,258.4051,35423.0
2019-02-25 10:30:00,307.5,308.03,307.33,307.7,17877.0,258.4471,258.8926,258.3043,258.6152,17877.0
2019-02-25 11:00:00,307.68,307.89,306.8,307.02,28551.0,258.5984,258.7749,257.8588,258.0437,28551.0
2019-02-25 11:30:00,307.16,308.26,307.16,307.96,46884.0,258.1614,259.0859,258.1614,258.8338,46884.0
2019-02-25 12:00:00,307.88,308.01,306.98,307.22,27084.0,258.7665,258.8758,258.0101,258.2118,27084.0
2019-02-25 12:30:00,307.27,307.61,306.66,306.81,18241.0,258.2538,258.5396,257.7411,257.8672,18241.0
2019-02-25 13:00:00,306.71,307.03,306.38,306.91,18999.0,257.7832,258.0521,257.5058,257.9513,18999.0
2019-02-25 13:30:00,306.92,306.93,306.24,306.34,13322.0,257.9597,257.9681,257.3881,257.4722,13322.0
2019-02-25 14:00:00,306.3,306.56,305.88,305.94,23458.0,257.4386,257.6571,257.0856,257.136,23458.0
2019-02-25 14:30:00,305.96,306.41,305.79,306.15,27021.0,257.1528,257.531,257.0099,257.3125,27021.0
2019-02-25 15:00:00,306.15,306.27,305.84,305.93,25548.0,257.3125,257.4133,257.0519,257.1276,25548.0
2019-02-25 15:30:00,305.93,306.15,305.55,305.72,107163.0,257.1276,257.3125,256.8082,256.9511,107163.0
2019-02-26 09:30:00,305.6,306.25,305.01,306.09,70336.0,256.8502,257.3965,256.3543,257.2621,70336.0
2019-02-26 10:00:00,306.18,307.47,306.18,306.7,30989.0,257.3377,258.4219,257.3377,257.7748,30989.0
2019-02-26 10:30:00,306.57,307.25,306.15,306.29,42909.0,257.6655,258.237,257.3125,257.4302,42909.0
2019-02-26 11:00:00,306.26,307.72,306.11,307.72,37965.0,257.4049,258.632,257.2789,258.632,37965.0
2019-02-26 11:30:00,307.84,308.08,306.87,307.37,31327.0,258.7329,258.9346,257.9176,258.3379,31327.0
2019-02-26 12:00:00,307.45,307.67,306.86,307.1,23748.0,258.4051,258.59,257.9092,258.1109,23748.0
2019-02-26 12:30:00,307.15,307.23,306.03,306.3,23761.0,258.153,258.2202,257.2116,257.4386,23761.0
2019-02-26 13:00:00,306.16,306.59,306.1,306.24,16430.0,257.3209,257.6823,257.2705,257.3881,16430.0
2019-02-26 13:30:00,306.2,306.2,305.66,305.74,20225.0,257.3545,257.3545,256.9007,256.9679,20225.0
2019-02-26 14:00:00,305.78,306.23,305.78,306.0,16887.0,257.0015,257.3797,257.0015,257.1864,16887.0
2019-02-26 14:30:00,306.01,306.93,305.93,306.87,31191.0,257.1948,257.9681,257.1276,257.9176,31191.0
2019-02-26 15:00:00,306.91,307.12,306.51,306.81,28378.0,257.9513,258.1278,257.6151,257.8672,28378.0
2019-02-26 15:30:00,306.81,307.02,305.63,305.77,98520.0,257.8672,258.0437,256.8754,256.9931,98520.0
2019-02-27 09:30:00,305.02,306.49,304.74,305.61,64189.0,256.3627,257.5983,256.1274,256.8586,64189.0
2019-02-27 10:00:00,305.6,305.8,304.34,305.22,85838.0,256.8502,257.0183,255.7912,256.5308,85838.0
2019-02-27 10:30:00,305.32,305.75,304.84,304.84,44344.0,256.6149,256.9763,256.2115,256.2115,44344.0
2019-02-27 11:00:00,304.88,305.52,304.11,305.33,44015.0,256.2451,256.783,255.5979,256.6233,44015.0
2019-02-27 11:30:00,305.32,305.8,305.18,305.24,39863.0,256.6149,257.0183,256.4972,256.5477,39863.0
2019-02-27 12:00:00,305.23,305.7,305.12,305.66,43135.0,256.5392,256.9343,256.4468,256.9007,43135.0
2019-02-27 12:30:00,305.65,305.75,305.32,305.59,33967.0,256.8922,256.9763,256.6149,256.8418,33967.0
2019-02-27 13:00:00,305.64,306.83,305.53,306.66,35361.0,256.8838,257.884,256.7914,257.7411,35361.0
2019-02-27 13:30:00,306.63,306.75,306.41,306.63,55627.0,257.7159,257.8168,257.531,257.7159,55627.0
2019-02-27 14:00:00,306.65,307.58,306.56,307.22,43401.0,257.7327,258.5144,257.6571,258.2118,43401.0
2019-02-27 14:30:00,307.23,307.77,306.62,307.68,55692.0,258.2202,258.6741,257.7075,258.5984,55692.0
2019-02-27 15:00:00,307.67,307.94,307.29,307.59,53254.0,258.59,258.8169,258.2706,258.5228,53254.0
2019-02-27 15:30:00,307.56,307.94,307.21,307.6,150188.0,258.4976,258.8169,258.2034,258.5312,150188.0
2019-02-28 09:30:00,307.44,311.75,306.12,310.64,149635.0,260.234,263.8822,259.1167,262.9426,149635.0
2019-02-28 10:00:00,310.61,310.69,308.97,309.31,73554.0,262.9172,262.985,261.5291,261.8169,73554.0
2019-02-28 10:30:00,309.34,309.97,309.11,309.24,46286.0,261.8422,262.3755,261.6476,261.7576,46286.0
2019-02-28 11:00:00,309.1,309.47,308.9,309.21,32515.0,261.6391,261.9523,261.4698,261.7322,32515.0
2019-02-28 11:30:00,309.09,309.45,308.9,308.98,49605.0,261.6306,261.9354,261.4698,261.5375,49605.0
2019-02-28 12:00:00,308.9,308.93,307.93,308.93,50833.0,261.4698,261.4952,260.6487,261.4952,50833.0
2019-02-28 12:30:00,308.9,308.99,308.66,308.98,35569.0,261.4698,261.546,261.2667,261.5375,35569.0
2019-02-28 13:00:00,309.0,309.3,308.71,309.3,28358.0,261.5545,261.8084,261.309,261.8084,28358.0
2019-02-28 13:30:00,309.26,309.71,309.18,309.63,44541.0,261.7745,262.1554,261.7068,262.0877,44541.0
2019-02-28 14:00:00,309.63,309.78,309.07,309.58,36676.0,262.0877,262.2147,261.6137,262.0454,36676.0
2019-02-28 14:30:00,309.56,309.91,309.12,309.77,73577.0,262.0285,262.3247,261.656,262.2062,73577.0
2019-02-28 15:00:00,309.76,310.43,309.73,310.35,74458.0,262.1978,262.7649,262.1724,262.6972,74458.0
2019-02-28 15:30:00,310.29,310.92,309.26,309.39,304576.0,262.6464,263.1796,261.7745,261.8846,304576.0
2019-03-01 09:30:00,311.56,311.56,309.84,310.34,81457.0,263.7214,263.7214,262.2655,262.6887,81457.0
2019-03-01 10:00:00,310.36,310.52,309.72,310.04,85817.0,262.7056,262.8411,262.1639,262.4348,85817.0
2019-03-01 10:30:00,310.04,310.19,308.75,309.01,56151.0,262.4348,262.5617,261.3428,261.5629,56151.0
2019-03-01 11:00:00,308.95,309.25,308.41,308.56,58355.0,261.5121,261.7661,261.055,261.182,58355.0
2019-03-01 11:30:00,308.55,308.71,306.44,306.58,56701.0,261.1735,261.309,259.3875,259.506,56701.0
2019-03-01 12:00:00,306.59,307.56,306.59,307.53,37791.0,259.5145,260.3356,259.5145,260.3102,37791.0
2019-03-01 12:30:00,307.52,307.66,306.46,306.57,42730.0,260.3017,260.4202,259.4045,259.4976,42730.0
2019-03-01 13:00:00,306.58,307.15,306.49,306.94,27069.0,259.506,259.9885,259.4299,259.8108,27069.0
2019-03-01 13:30:00,306.93,307.39,306.85,307.17,36310.0,259.8023,260.1917,259.7346,260.0054,36310.0
2019-03-01 14:00:00,307.16,308.37,307.16,308.24,35072.0,259.997,261.0212,259.997,260.9111,35072.0
2019-03-01 14:30:00,308.25,308.85,308.01,308.33,77884.0,260.9196,261.4275,260.7165,260.9873,77884.0
2019-03-01 15:00:00,308.25,309.03,308.24,309.02,75080.0,260.9196,261.5798,260.9111,261.5714,75080.0
2019-03-01 15:30:00,309.05,310.0,308.96,309.62,269100.0,261.5968,262.4009,261.5206,262.0793,269100.0
2019-03-04 09:30:00,311.78,311.78,310.18,310.97,54647.0,263.9076,263.9076,262.5533,263.222,54647.0
2019-03-04 10:00:00,311.01,311.11,310.26,310.68,40744.0,263.2558,263.3405,262.621,262.9765,40744.0
2019-03-04 10:30:00,310.74,310.95,310.25,310.5,42329.0,263.0273,263.205,262.6125,262.8241,42329.0
2019-03-04 11:00:00,310.44,310.94,310.17,310.2,45460.0,262.7733,263.1966,262.5448,262.5702,45460.0
2019-03-04 11:30:00,310.03,310.15,306.38,306.38,49066.0,262.4263,262.5279,259.3367,259.3367,49066.0
2019-03-04 12:00:00,306.27,306.71,304.55,305.29,31457.0,259.2436,259.6161,257.7877,258.4141,31457.0
2019-03-04 12:30:00,305.15,305.36,303.76,303.99,27629.0,258.2956,258.4734,257.119,257.3137,27629.0
2019-03-04 13:00:00,303.94,304.82,303.48,304.76,23350.0,257.2714,258.0163,256.882,257.9655,23350.0
2019-03-04 13:30:00,304.87,305.58,304.7,305.45,15819.0,258.0586,258.6596,257.9147,258.5495,15819.0
2019-03-04 14:00:00,305.32,305.79,305.14,305.66,16312.0,258.4395,258.8373,258.2871,258.7273,16312.0
2019-03-04 14:30:00,305.76,306.11,305.51,305.67,21750.0,258.8119,259.1082,258.6003,258.7358,21750.0
2019-03-04 15:00:00,305.69,305.69,305.09,305.32,26957.0,258.7527,258.7527,258.2448,258.4395,26957.0
2019-03-04 15:30:00,305.28,305.85,304.27,304.77,121357.0,258.4056,258.8881,257.5507,257.974,121357.0
2019-03-05 09:30:00,306.01,307.21,305.43,306.29,58405.0,259.0236,260.0393,258.5326,259.2606,58405.0
2019-03-05 10:00:00,306.29,307.22,305.3,305.68,31994.0,259.2606,260.0478,258.4226,258.7442,31994.0
2019-03-05 10:30:00,305.79,306.44,305.37,305.53,25484.0,258.8373,259.3875,258.4818,258.6173,25484.0
2019-03-05 11:00:00,305.52,306.6,305.35,306.25,16928.0,258.6088,259.523,258.4649,259.2267,16928.0
2019-03-05 11:30:00,306.04,306.3,305.01,305.4,27561.0,259.0489,259.269,258.1771,258.5072,27561.0
2019-03-05 12:00:00,305.38,305.42,304.88,304.98,15933.0,258.4903,258.5241,258.0671,258.1517,15933.0
2019-03-05 12:30:00,305.0,305.36,304.86,305.36,14551.0,258.1686,258.4734,258.0501,258.4734,14551.0
2019-03-05 13:00:00,305.28,305.54,304.22,304.77,52340.0,258.4056,258.6257,257.5084,257.974,52340.0
2019-03-05 13:30:00,304.82,305.63,304.68,305.13,43003.0,258.0163,258.7019,257.8978,258.2787,43003.0
2019-03-05 14:00:00,305.1,305.5,304.89,304.99,31660.0,258.2533,258.5919,258.0755,258.1602,31660.0
2019-03-05 14:30:00,305.02,305.89,304.88,305.89,27213.0,258.1856,258.922,258.0671,258.922,27213.0
2019-03-05 15:00:00,305.73,305.99,305.53,305.8,25035.0,258.7865,259.0066,258.6173,258.8458,25035.0
2019-03-05 15:30:00,305.78,306.45,305.51,305.84,115159.0,258.8289,259.396,258.6003,258.8797,115159.0
2019-03-06 09:30:00,306.48,308.35,305.71,307.03,106961.0,259.4214,261.0043,258.7696,259.8869,106961.0
2019-03-06 10:00:00,306.85,307.14,306.25,306.27,28223.0,259.7346,259.98,259.2267,259.2436,28223.0
2019-03-06 10:30:00,306.25,306.47,305.61,305.61,31541.0,259.2267,259.4129,258.685,258.685,31541.0
2019-03-06 11:00:00,305.55,305.76,304.82,305.0,30263.0,258.6342,258.8119,258.0163,258.1686,30263.0
2019-03-06 11:30:00,305.0,305.25,303.59,303.76,23033.0,258.1686,258.3802,256.9751,257.119,23033.0
2019-03-06 12:00:00,303.87,304.12,303.7,304.04,17249.0,257.2121,257.4238,257.0682,257.356,17249.0
2019-03-06 12:30:00,304.05,304.25,303.73,303.75,12596.0,257.3645,257.5338,257.0936,257.1106,12596.0
2019-03-06 13:00:00,303.77,304.11,303.64,303.88,13043.0,257.1275,257.4153,257.0175,257.2206,13043.0
2019-03-06 13:30:00,303.91,304.6,303.86,304.55,12697.0,257.246,257.8301,257.2037,257.7877,12697.0
2019-03-06 14:00:00,304.46,304.69,304.12,304.49,17007.0,257.7116,257.9062,257.4238,257.7369,17007.0
2019-03-06 14:30:00,304.55,304.61,304.2,304.59,16248.0,257.7877,257.8385,257.4915,257.8216,16248.0
2019-03-06 15:00:00,304.48,304.75,303.84,304.16,21130.0,257.7285,257.957,257.1867,257.4576,21130.0
2019-03-06 15:30:00,304.18,304.85,303.32,303.36,83372.0,257.4745,258.0417,256.7466,256.7805,83372.0
2019-03-07 09:30:00,302.9,302.9,297.42,298.08,98054.0,256.3911,256.3911,251.7525,252.3112,98054.0
2019-03-07 10:00:00,298.07,298.71,297.54,298.71,54564.0,252.3027,252.8444,251.8541,252.8444,54564.0
2019-03-07 10:30:00,298.79,299.33,298.33,298.86,63903.0,252.9122,253.3692,252.5228,252.9714,63903.0
2019-03-07 11:00:00,298.83,299.09,298.14,298.96,49691.0,252.946,253.1661,252.362,253.0561,49691.0
2019-03-07 11:30:00,298.94,299.81,298.73,299.58,23251.0,253.0391,253.7755,252.8614,253.5809,23251.0
2019-03-07 12:00:00,299.5,299.8,299.2,299.79,19501.0,253.5131,253.7671,253.2592,253.7586,19501.0
2019-03-07 12:30:00,299.76,301.23,299.48,301.22,34464.0,253.7332,254.9775,253.4962,254.969,34464.0
2019-03-07 13:00:00,301.06,301.29,300.1,300.47,27908.0,254.8336,255.0283,254.021,254.3342,27908.0
2019-03-07 13:30:00,300.43,301.16,300.16,300.81,33204.0,254.3003,254.9183,254.0718,254.622,33204.0
2019-03-07 14:00:00,300.83,301.19,300.29,301.04,88306.0,254.6389,254.9436,254.1818,254.8167,88306.0
2019-03-07 14:30:00,301.04,301.39,300.75,301.24,51079.0,254.8167,255.1129,254.5712,254.986,51079.0
2019-03-07 15:00:00,301.17,301.75,300.85,301.26,78801.0,254.9267,255.4177,254.6558,255.0029,78801.0
2019-03-07 15:30:00,301.18,303.2,301.18,303.01,163703.0,254.9352,256.645,254.9352,256.4842,163703.0
2019-03-08 09:30:00,300.57,300.94,298.77,300.38,108787.0,254.4188,254.732,252.8952,254.258,108787.0
2019-03-08 10:00:00,300.28,300.86,300.1,300.38,64898.0,254.1734,254.6643,254.021,254.258,64898.0
2019-03-08 10:30:00,300.5,301.66,300.36,301.64,31549.0,254.3596,255.3415,254.2411,255.3245,31549.0
2019-03-08 11:00:00,301.51,301.69,300.79,301.11,23276.0,255.2145,255.3669,254.6051,254.8759,23276.0
2019-03-08 11:30:00,301.23,301.28,300.22,300.22,27870.0,254.9775,255.0198,254.1226,254.1226,27870.0
2019-03-08 12:00:00,300.11,300.6,299.72,300.25,57083.0,254.0295,254.4442,253.6994,254.148,57083.0
2019-03-08 12:30:00,300.27,300.51,299.85,300.0,35418.0,254.1649,254.3681,253.8094,253.9364,35418.0
2019-03-08 13:00:00,299.99,300.03,299.57,299.7,29494.0,253.9279,253.9618,253.5724,253.6824,29494.0
2019-03-08 13:30:00,299.71,300.51,299.7,300.51,16045.0,253.6909,254.3681,253.6824,254.3681,16045.0
2019-03-08 14:00:00,300.54,300.54,300.04,300.32,12866.0,254.3934,254.3934,253.9702,254.2072,12866.0
2019-03-08 14:30:00,300.37,301.13,300.31,300.53,24332.0,254.2496,254.8929,254.1988,254.385,24332.0
2019-03-08 15:00:00,300.49,300.54,299.79,299.96,36310.0,254.3511,254.3934,253.7586,253.9025,36310.0
2019-03-08 15:30:00,299.88,301.08,299.68,300.95,191415.0,253.8348,254.8505,253.6655,254.7405,191415.0
2019-03-11 09:30:00,299.62,302.11,298.63,301.58,64248.0,253.6147,255.7224,252.7767,255.2738,64248.0
2019-03-11 10:00:00,301.66,302.04,300.74,301.12,55914.0,255.3415,255.6631,254.5627,254.8844,55914.0
2019-03-11 10:30:00,300.99,301.26,300.48,301.1,57088.0,254.7744,255.0029,254.3427,254.8675,57088.0
2019-03-11 11:00:00,301.06,301.39,300.75,301.12,45697.0,254.8336,255.1129,254.5712,254.8844,45697.0
2019-03-11 11:30:00,301.09,301.27,300.39,300.89,31844.0,254.859,255.0114,254.2665,254.6897,31844.0
2019-03-11 12:00:00,300.9,301.4,300.42,300.96,38781.0,254.6982,255.1214,254.2919,254.749,38781.0
2019-03-11 12:30:00,300.98,301.62,300.79,301.05,39560.0,254.7659,255.3076,254.6051,254.8251,39560.0
2019-03-11 13:00:00,301.06,301.98,300.94,301.98,57856.0,254.8336,255.6123,254.732,255.6123,57856.0
2019-03-11 13:30:00,301.97,302.68,301.96,302.37,54454.0,255.6039,256.2049,255.5954,255.9425,54454.0
2019-03-11 14:00:00,302.32,303.71,302.01,303.25,67131.0,255.9001,257.0767,255.6377,256.6873,67131.0
2019-03-11 14:30:00,303.24,303.37,302.69,302.95,25199.0,256.6789,256.7889,256.2133,256.4334,25199.0
2019-03-11 15:00:00,302.93,303.52,302.57,303.24,34521.0,256.4165,256.9159,256.1118,256.6789,34521.0
2019-03-11 15:30:00,303.2,304.58,303.01,304.39,155885.0,256.645,257.8131,256.4842,257.6523,155885.0
2019-03-12 09:30:00,304.6,305.31,303.04,303.58,78819.0,257.8301,258.431,256.5096,256.9667,78819.0
2019-03-12 10:00:00,303.48,304.13,302.36,303.97,39041.0,256.882,257.4322,255.934,257.2968,39041.0
2019-03-12 10:30:00,304.18,304.76,303.81,304.2,33779.0,257.4745,257.9655,257.1614,257.4915,33779.0
2019-03-12 11:00:00,304.19,304.31,302.69,303.0,60159.0,257.483,257.5846,256.2133,256.4757,60159.0
2019-03-12 11:30:00,303.02,303.81,302.73,303.39,45067.0,256.4927,257.1614,256.2472,256.8058,45067.0
2019-03-12 12:00:00,303.35,303.4,302.61,302.73,40494.0,256.772,256.8143,256.1456,256.2472,40494.0
2019-03-12 12:30:00,302.75,302.8,300.86,301.63,54271.0,256.2641,256.3064,254.6643,255.3161,54271.0
2019-03-12 13:00:00,301.81,301.9,301.0,301.09,25355.0,255.4684,255.5446,254.7828,254.859,25355.0
2019-03-12 13:30:00,301.15,301.54,300.79,301.46,27680.0,254.9098,255.2399,254.6051,255.1722,27680.0
2019-03-12 14:00:00,301.54,301.97,301.2,301.46,36083.0,255.2399,255.6039,254.9521,255.1722,36083.0
2019-03-12 14:30:00,301.62,302.36,301.48,302.1,27389.0,255.3076,255.934,255.1891,255.7139,27389.0
2019-03-12 15:00:00,302.08,302.27,301.22,301.5,52834.0,255.697,255.8578,254.969,255.206,52834.0
2019-03-12 15:30:00,301.57,302.05,301.28,301.95,204938.0,255.2653,255.6716,255.0198,255.5869,204938.0
2019-03-13 09:30:00,303.06,303.89,301.12,303.89,100336.0,256.5265,257.2291,254.8844,257.2291,100336.0
2019-03-13 10:00:00,303.97,304.08,302.74,303.11,35266.0,257.2968,257.3899,256.2556,256.5688,35266.0
2019-03-13 10:30:00,303.11,304.13,303.11,303.8,25575.0,256.5688,257.4322,256.5688,257.1529,25575.0
2019-03-13 11:00:00,303.79,304.39,303.66,304.07,94118.0,257.1444,257.6523,257.0344,257.3814,94118.0
2019-03-13 11:30:00,304.1,304.38,303.22,303.45,51943.0,257.4068,257.6438,256.6619,256.8566,51943.0
2019-03-13 12:00:00,303.42,303.86,303.14,303.68,21895.0,256.8312,257.2037,256.5942,257.0513,21895.0
2019-03-13 12:30:00,303.65,304.21,303.34,303.75,21543.0,257.0259,257.4999,256.7635,257.1106,21543.0
2019-03-13 13:00:00,303.74,304.54,303.73,304.37,31108.0,257.1021,257.7793,257.0936,257.6354,31108.0
2019-03-13 13:30:00,304.38,304.43,303.51,303.67,20301.0,257.6438,257.6862,256.9074,257.0429,20301.0
2019-03-13 14:00:00,303.83,304.56,303.77,303.97,24412.0,257.1783,257.7962,257.1275,257.2968,24412.0
2019-03-13 14:30:00,303.94,303.94,301.34,302.88,36957.0,257.2714,257.2714,255.0706,256.3742,36957.0
2019-03-13 15:00:00,302.71,303.17,302.26,302.92,34106.0,256.2303,256.6196,255.8494,256.408,34106.0
2019-03-13 15:30:00,302.9,303.4,302.57,303.39,129984.0,256.3911,256.8143,256.1118,256.8058,129984.0
2019-03-14 09:30:00,303.42,304.46,301.87,301.87,31972.0,256.8312,257.7116,255.5192,255.5192,31972.0
2019-03-14 10:00:00,301.88,302.86,301.57,301.63,45125.0,255.5277,256.3572,255.2653,255.3161,45125.0
2019-03-14 10:30:00,301.7,302.15,301.36,301.53,30804.0,255.3753,255.7562,255.0875,255.2314,30804.0
2019-03-14 11:00:00,301.5,301.96,301.05,301.78,55014.0,255.206,255.5954,254.8251,255.4431,55014.0
2019-03-14 11:30:00,301.86,302.23,300.6,300.63,119625.0,255.5108,255.824,254.4442,254.4696,119625.0
2019-03-14 12:00:00,300.65,301.06,300.51,300.85,43620.0,254.4866,254.8336,254.3681,254.6558,43620.0
2019-03-14 12:30:00,300.85,301.05,300.55,300.55,25605.0,254.6558,254.8251,254.4019,254.4019,25605.0
2019-03-14 13:00:00,300.53,300.59,299.85,299.91,36914.0,254.385,254.4358,253.8094,253.8602,36914.0
2019-03-14 13:30:00,299.96,300.08,299.6,299.84,27107.0,253.9025,254.0041,253.5978,253.8009,27107.0
2019-03-14 14:00:00,299.84,300.17,299.66,299.91,34831.0,253.8009,254.0803,253.6486,253.8602,34831.0
2019-03-14 14:30:00,299.86,299.87,299.06,299.32,57386.0,253.8179,253.8263,253.1407,253.3608,57386.0
2019-03-14 15:00:00,299.33,299.54,298.89,299.22,60526.0,253.3692,253.547,252.9968,253.2761,60526.0
2019-03-14 15:30:00,299.21,299.27,298.32,298.48,161137.0,253.2677,253.3185,252.5143,252.6498,161137.0
2019-03-15 09:30:00,298.86,299.23,295.3,295.3,395851.0,252.9714,253.2846,249.958,249.958,395851.0
2019-03-15 10:00:00,295.54,296.1,294.01,294.33,104556.0,250.1612,250.6352,248.8661,249.137,104556.0
2019-03-15 10:30:00,294.35,294.98,293.77,294.98,63087.0,249.1539,249.6872,248.663,249.6872,63087.0
2019-03-15 11:00:00,294.94,295.76,294.59,294.76,80379.0,249.6533,250.3474,249.357,249.5009,80379.0
2019-03-15 11:30:00,294.74,295.0,293.8,294.01,138377.0,249.484,249.7041,248.6883,248.8661,138377.0
2019-03-15 12:00:00,294.03,294.57,293.84,293.98,206237.0,248.883,249.3401,248.7222,248.8407,206237.0
2019-03-15 12:30:00,293.93,294.93,293.8,294.13,148155.0,248.7984,249.6448,248.6883,248.9677,148155.0
2019-03-15 13:00:00,294.18,296.44,293.97,295.31,297170.0,249.01,250.923,248.8322,249.9665,297170.0
2019-03-15 13:30:00,295.4,295.66,295.15,295.28,78693.0,250.0427,250.2628,249.8311,249.9411,78693.0
2019-03-15 14:00:00,295.27,295.29,294.0,294.01,104629.0,249.9326,249.9496,248.8576,248.8661,104629.0
2019-03-15 14:30:00,294.03,294.75,294.0,294.52,193656.0,248.883,249.4925,248.8576,249.2978,193656.0
2019-03-15 15:00:00,294.54,295.1,294.38,295.1,88458.0,249.3147,249.7887,249.1793,249.7887,88458.0
2019-03-15 15:30:00,295.07,296.35,294.66,296.23,538215.0,249.7633,250.8468,249.4163,250.7452,538215.0
2019-03-18 09:30:00,295.87,296.68,293.27,293.81,135313.0,250.4405,251.1261,248.2397,248.6968,135313.0
2019-03-18 10:00:00,293.91,296.15,293.89,295.59,61528.0,248.7815,250.6775,248.7645,250.2035,61528.0
2019-03-18 10:30:00,295.69,296.22,295.4,296.09,58352.0,250.2881,250.7368,250.0427,250.6267,58352.0
2019-03-18 11:00:00,296.08,296.81,296.04,296.3,52716.0,250.6183,251.2362,250.5844,250.8045,52716.0
2019-03-18 11:30:00,296.3,297.24,296.26,297.01,31115.0,250.8045,251.6001,250.7706,251.4055,31115.0
2019-03-18 12:00:00,297.0,297.12,296.5,297.01,34878.0,251.397,251.4986,250.9738,251.4055,34878.0
2019-03-18 12:30:00,296.88,297.0,296.26,296.68,36169.0,251.2954,251.397,250.7706,251.1261,36169.0
2019-03-18 13:00:00,296.67,297.48,295.92,296.4,83407.0,251.1177,251.8033,250.4828,250.8891,83407.0
2019-03-18 13:30:00,296.49,297.01,296.35,296.64,53564.0,250.9653,251.4055,250.8468,251.0923,53564.0
2019-03-18 14:00:00,296.64,297.18,296.28,297.04,51166.0,251.0923,251.5494,250.7876,251.4309,51166.0
2019-03-18 14:30:00,297.02,297.8,296.91,297.8,52184.0,251.4139,252.0742,251.3208,252.0742,52184.0
2019-03-18 15:00:00,297.82,298.08,297.68,297.74,47202.0,252.0911,252.3112,251.9726,252.0234,47202.0
2019-03-18 15:30:00,297.73,298.36,297.62,297.65,134423.0,252.0149,252.5482,251.9218,251.9472,134423.0
2019-03-19 09:30:00,299.48,302.14,298.91,300.96,124056.0,253.4962,255.7478,253.0137,254.749,124056.0
2019-03-19 10:00:00,300.97,301.15,299.66,299.94,48151.0,254.7574,254.9098,253.6486,253.8856,48151.0
2019-03-19 10:30:00,299.98,300.71,299.75,300.01,43273.0,253.9194,254.5373,253.7247,253.9448,43273.0
2019-03-19 11:00:00,300.05,300.53,299.54,299.85,33794.0,253.9787,254.385,253.547,253.8094,33794.0
2019-03-19 11:30:00,299.82,300.25,299.5,300.18,40909.0,253.784,254.148,253.5131,254.0887,40909.0
2019-03-19 12:00:00,300.08,300.23,299.8,299.96,19904.0,254.0041,254.131,253.7671,253.9025,19904.0
2019-03-19 12:30:00,299.97,300.09,297.85,298.94,31522.0,253.911,254.0125,252.1165,253.0391,31522.0
2019-03-19 13:00:00,298.96,298.97,297.96,298.04,116129.0,253.0561,253.0645,252.2096,252.2773,116129.0
2019-03-19 13:30:00,298.03,298.15,297.6,297.97,42258.0,252.2688,252.3704,251.9049,252.2181,42258.0
2019-03-19 14:00:00,297.91,297.97,296.16,296.49,138333.0,252.1673,252.2181,250.686,250.9653,138333.0
2019-03-19 14:30:00,296.54,297.44,296.27,296.83,39068.0,251.0076,251.7694,250.7791,251.2531,39068.0
2019-03-19 15:00:00,296.94,296.95,296.1,296.19,33854.0,251.3462,251.3547,250.6352,250.7114,33854.0
2019-03-19 15:30:00,296.14,296.66,295.44,296.65,83517.0,250.669,251.1092,250.0765,251.1007,83517.0
2019-03-20 09:30:00,296.91,297.22,295.06,295.64,83174.0,251.3208,251.5832,249.7549,250.2458,83174.0
2019-03-20 10:00:00,295.82,297.68,295.78,297.43,39537.0,250.3982,251.9726,250.3643,251.761,39537.0
2019-03-20 10:30:00,297.49,298.32,297.08,298.12,29964.0,251.8118,252.5143,251.4647,252.345,29964.0
2019-03-20 11:00:00,298.3,298.71,298.25,298.34,22156.0,252.4974,252.8444,252.4551,252.5312,22156.0
2019-03-20 11:30:00,298.38,298.48,296.83,296.91,25680.0,252.5651,252.6498,251.2531,251.3208,25680.0
2019-03-20 12:00:00,296.87,297.15,296.22,296.57,20077.0,251.287,251.524,250.7368,251.033,20077.0
2019-03-20 12:30:00,296.46,296.46,295.66,296.26,23787.0,250.9399,250.9399,250.2628,250.7706,23787.0
2019-03-20 13:00:00,296.12,296.42,295.68,295.95,25770.0,250.6521,250.9061,250.2797,250.5082,25770.0
2019-03-20 13:30:00,295.96,296.27,295.87,296.21,22363.0,250.5167,250.7791,250.4405,250.7283,22363.0
2019-03-20 14:00:00,296.91,298.16,296.91,298.16,37819.0,251.3208,252.3789,251.3208,252.3789,37819.0
2019-03-20 14:30:00,298.16,298.27,297.4,297.58,27430.0,252.3789,252.472,251.7356,251.8879,27430.0
2019-03-20 15:00:00,297.58,297.64,297.09,297.13,30339.0,251.8879,251.9387,251.4732,251.507,30339.0
2019-03-20 15:30:00,297.12,297.12,295.78,296.0,138242.0,251.4986,251.4986,250.3643,250.5505,138242.0
2019-03-21 09:30:00,295.37,297.51,295.0,297.22,71809.0,250.0173,251.8287,249.7041,251.5832,71809.0
2019-03-21 10:00:00,297.26,298.18,296.91,297.4,39571.0,251.6171,252.3958,251.3208,251.7356,39571.0
2019-03-21 10:30:00,297.27,299.06,297.25,298.96,46789.0,251.6255,253.1407,251.6086,253.0561,46789.0
2019-03-21 11:00:00,298.93,299.25,298.41,298.94,22436.0,253.0307,253.3015,252.5905,253.0391,22436.0
2019-03-21 11:30:00,298.98,300.07,298.56,299.55,58891.0,253.073,253.9956,252.7175,253.5555,58891.0
2019-03-21 12:00:00,299.45,299.45,298.02,298.22,33602.0,253.4708,253.4708,252.2604,252.4297,33602.0
2019-03-21 12:30:00,298.14,298.39,297.66,298.06,23930.0,252.362,252.5736,251.9557,252.2942,23930.0
2019-03-21 13:00:00,298.05,298.95,298.05,298.82,24213.0,252.2858,253.0476,252.2858,252.9375,24213.0
2019-03-21 13:30:00,298.85,298.91,298.18,298.72,18439.0,252.9629,253.0137,252.3958,252.8529,18439.0
2019-03-21 14:00:00,298.7,299.4,298.7,299.26,19851.0,252.836,253.4285,252.836,253.31,19851.0
2019-03-21 14:30:00,299.22,299.94,299.09,299.24,20871.0,253.2761,253.8856,253.1661,253.2931,20871.0
2019-03-21 15:00:00,299.23,299.69,299.02,299.28,33051.0,253.2846,253.674,253.1068,253.3269,33051.0
2019-03-21 15:30:00,299.28,299.92,298.77,299.06,131174.0,253.3269,253.8686,252.8952,253.1407,131174.0
2019-03-22 09:30:00,297.65,298.41,296.23,296.41,72977.0,251.9472,252.5905,250.7452,250.8976,72977.0
2019-03-22 10:00:00,296.43,297.34,296.25,296.39,24294.0,250.9145,251.6848,250.7622,250.8807,24294.0
2019-03-22 10:30:00,296.47,296.65,295.91,296.02,29579.0,250.9484,251.1007,250.4744,250.5675,29579.0
2019-03-22 11:00:00,296.12,296.78,295.77,296.1,34799.0,250.6521,251.2108,250.3559,250.6352,34799.0
2019-03-22 11:30:00,296.05,296.27,294.89,294.91,72737.0,250.5929,250.7791,249.611,249.6279,72737.0
2019-03-22 12:00:00,294.95,295.45,294.56,294.76,24602.0,249.6618,250.085,249.3317,249.5009,24602.0
2019-03-22 12:30:00,294.63,295.0,293.92,294.39,20800.0,249.3909,249.7041,248.7899,249.1878,20800.0
2019-03-22 13:00:00,294.38,295.02,294.38,294.81,23755.0,249.1793,249.721,249.1793,249.5433,23755.0
2019-03-22 13:30:00,294.75,295.39,294.72,294.97,25063.0,249.4925,250.0342,249.4671,249.6787,25063.0
2019-03-22 14:00:00,294.96,296.59,294.95,296.11,21017.0,249.6702,251.05,249.6618,250.6437,21017.0
2019-03-22 14:30:00,296.09,296.84,295.62,296.6,18302.0,250.6267,251.2616,250.2289,251.0584,18302.0
2019-03-22 15:00:00,296.7,296.97,295.8,295.8,24067.0,251.1431,251.3716,250.3813,250.3813,24067.0
2019-03-22 15:30:00,295.8,295.81,293.88,294.01,118483.0,250.3813,250.3897,248.7561,248.8661,118483.0
2019-03-25 09:30:00,294.41,295.76,294.15,294.95,57775.0,249.2047,250.3474,248.9846,249.6618,57775.0
2019-03-25 10:00:00,295.14,295.3,294.01,294.35,52361.0,249.8226,249.958,248.8661,249.1539,52361.0
2019-03-25 10:30:00,294.36,295.0,294.12,295.0,21714.0,249.1624,249.7041,248.9592,249.7041,21714.0
2019-03-25 11:00:00,295.18,295.82,294.89,295.81,20403.0,249.8565,250.3982,249.611,250.3897,20403.0
2019-03-25 11:30:00,295.74,295.8,294.22,294.23,21260.0,250.3305,250.3813,249.0439,249.0523,21260.0
2019-03-25 12:00:00,294.21,294.51,293.94,293.96,19834.0,249.0354,249.2893,248.8068,248.8238,19834.0
2019-03-25 12:30:00,294.0,294.01,293.09,293.44,25818.0,248.8576,248.8661,248.0874,248.3836,25818.0
2019-03-25 13:00:00,293.48,294.04,293.07,293.5,36693.0,248.4175,248.8915,248.0704,248.4344,36693.0
2019-03-25 13:30:00,293.44,293.58,292.53,292.62,29143.0,248.3836,248.5021,247.6133,247.6895,29143.0
2019-03-25 14:00:00,292.65,293.32,292.59,293.21,22565.0,247.7149,248.282,247.6641,248.1889,22565.0
2019-03-25 14:30:00,293.32,294.14,293.31,294.09,18239.0,248.282,248.9761,248.2736,248.9338,18239.0
2019-03-25 15:00:00,294.09,294.67,294.04,294.49,21938.0,248.9338,249.4248,248.8915,249.2724,21938.0
2019-03-25 15:30:00,294.53,294.72,293.89,294.13,67295.0,249.3063,249.4671,248.7645,248.9677,67295.0
2019-03-26 09:30:00,296.09,297.6,295.15,296.56,63335.0,250.6267,251.9049,249.8311,251.0246,63335.0
2019-03-26 10:00:00,296.76,296.85,295.91,296.68,90400.0,251.1939,251.27,250.4744,251.1261,90400.0
2019-03-26 10:30:00,296.78,297.1,296.15,297.0,88024.0,251.2108,251.4816,250.6775,251.397,88024.0
2019-03-26 11:00:00,296.97,297.21,295.83,296.01,28622.0,251.3716,251.5748,250.4066,250.559,28622.0
2019-03-26 11:30:00,295.89,295.89,295.1,295.52,19263.0,250.4574,250.4574,249.7887,250.1442,19263.0
2019-03-26 12:00:00,295.54,295.77,295.0,295.0,24436.0,250.1612,250.3559,249.7041,249.7041,24436.0
2019-03-26 12:30:00,294.94,295.05,293.81,293.92,39483.0,249.6533,249.7464,248.6968,248.7899,39483.0
2019-03-26 13:00:00,293.82,294.48,293.82,293.96,25588.0,248.7053,249.2639,248.7053,248.8238,25588.0
2019-03-26 13:30:00,293.99,294.01,293.19,293.25,25639.0,248.8492,248.8661,248.172,248.2228,25639.0
2019-03-26 14:00:00,293.21,293.22,292.69,293.01,33867.0,248.1889,248.1974,247.7488,248.0196,33867.0
2019-03-26 14:30:00,292.9,293.92,292.82,293.92,32169.0,247.9265,248.7899,247.8588,248.7899,32169.0
2019-03-26 15:00:00,293.84,294.3,293.72,294.07,38928.0,248.7222,249.1116,248.6206,248.9169,38928.0
2019-03-26 15:30:00,294.0,294.99,294.0,294.89,89018.0,248.8576,249.6956,248.8576,249.611,89018.0
2019-03-27 09:30:00,295.62,297.9,295.48,296.06,77302.0,250.2289,252.1588,250.1104,250.6013,77302.0
2019-03-27 10:00:00,296.23,296.76,295.78,296.76,27287.0,250.7452,251.1939,250.3643,251.1939,27287.0
2019-03-27 10:30:00,296.58,296.72,294.8,294.97,29327.0,251.0415,251.16,249.5348,249.6787,29327.0
2019-03-27 11:00:00,295.05,295.35,294.25,294.35,42440.0,249.7464,250.0003,249.0692,249.1539,42440.0
2019-03-27 11:30:00,294.31,294.37,292.85,293.24,61303.0,249.12,249.1708,247.8842,248.2143,61303.0
2019-03-27 12:00:00,293.28,293.98,293.04,293.88,30548.0,248.2482,248.8407,248.045,248.7561,30548.0
2019-03-27 12:30:00,293.86,294.77,293.86,294.43,17149.0,248.7391,249.5094,248.7391,249.2216,17149.0
2019-03-27 13:00:00,294.28,294.49,293.77,294.4,16037.0,249.0946,249.2724,248.663,249.1962,16037.0
2019-03-27 13:30:00,294.4,294.44,293.76,293.84,21081.0,249.1962,249.2301,248.6545,248.7222,21081.0
2019-03-27 14:00:00,293.85,294.74,293.84,294.02,36532.0,248.7307,249.484,248.7222,248.8746,36532.0
2019-03-27 14:30:00,294.02,294.35,293.65,293.79,36390.0,248.8746,249.1539,248.5614,248.6799,36390.0
2019-03-27 15:00:00,293.86,294.05,293.36,294.05,30875.0,248.7391,248.9,248.3159,248.9,30875.0
2019-03-27 15:30:00,294.06,294.44,293.8,293.97,67429.0,248.9084,249.2301,248.6883,248.8322,67429.0
2019-03-28 09:30:00,295.03,295.4,293.65,294.92,38619.0,249.7295,250.0427,248.5614,249.6364,38619.0
2019-03-28 10:00:00,294.92,295.64,294.88,295.54,25653.0,249.6364,250.2458,249.6025,250.1612,25653.0
2019-03-28 10:30:00,295.6,295.82,295.1,295.37,32332.0,250.212,250.3982,249.7887,250.0173,32332.0
2019-03-28 11:00:00,295.35,295.42,294.07,294.1,31272.0,250.0003,250.0596,248.9169,248.9423,31272.0
2019-03-28 11:30:00,294.11,294.58,293.81,294.58,22570.0,248.9507,249.3486,248.6968,249.3486,22570.0
2019-03-28 12:00:00,294.42,294.69,293.75,294.35,18071.0,249.2131,249.4417,248.646,249.1539,18071.0
2019-03-28 12:30:00,294.46,294.78,294.37,294.71,10815.0,249.247,249.5179,249.1708,249.4586,10815.0
2019-03-28 13:00:00,294.82,294.9,294.57,294.89,9063.0,249.5517,249.6194,249.3401,249.611,9063.0
2019-03-28 13:30:00,294.85,295.27,294.85,295.17,14591.0,249.5771,249.9326,249.5771,249.848,14591.0
2019-03-28 14:00:00,295.17,295.23,294.96,295.18,10019.0,249.848,249.8988,249.6702,249.8565,10019.0
2019-03-28 14:30:00,295.14,295.29,294.98,295.27,19318.0,249.8226,249.9496,249.6872,249.9326,19318.0
2019-03-28 15:00:00,295.37,295.56,294.97,295.38,25524.0,250.0173,250.1781,249.6787,250.0257,25524.0
2019-03-28 15:30:00,295.36,295.94,295.29,295.65,61724.0,250.0088,250.4998,249.9496,250.2543,61724.0
2019-03-29 09:30:00,297.5,298.95,296.74,298.76,79917.0,251.8202,253.0476,251.1769,252.8868,79917.0
2019-03-29 10:00:00,298.91,299.1,297.59,297.83,32861.0,253.0137,253.1746,251.8964,252.0996,32861.0
2019-03-29 10:30:00,297.83,298.0,297.35,297.6,26354.0,252.0996,252.2435,251.6933,251.9049,26354.0
2019-03-29 11:00:00,297.61,298.52,297.56,297.86,43009.0,251.9133,252.6836,251.871,252.125,43009.0
2019-03-29 11:30:00,297.85,298.57,297.8,298.05,22820.0,252.1165,252.7259,252.0742,252.2858,22820.0
2019-03-29 12:00:00,298.06,298.06,297.49,297.87,21456.0,252.2942,252.2942,251.8118,252.1334,21456.0
2019-03-29 12:30:00,297.85,297.91,296.95,297.23,27842.0,252.1165,252.1673,251.3547,251.5917,27842.0
2019-03-29 13:00:00,297.23,297.92,297.22,297.84,39278.0,251.5917,252.1757,251.5832,252.108,39278.0
2019-03-29 13:30:00,297.88,298.41,297.79,298.16,26846.0,252.1419,252.5905,252.0657,252.3789,26846.0
2019-03-29 14:00:00,298.11,299.07,298.11,299.0,41198.0,252.3366,253.1492,252.3366,253.0899,41198.0
2019-03-29 14:30:00,298.98,299.6,298.93,299.55,49634.0,253.073,253.5978,253.0307,253.5555,49634.0
2019-03-29 15:00:00,299.58,300.59,299.58,300.13,78064.0,253.5809,254.4358,253.5809,254.0464,78064.0
2019-03-29 15:30:00,300.13,300.37,299.7,300.16,201170.0,254.0464,254.2496,253.6824,254.0718,201170.0
2019-04-01 09:30:00,302.56,303.65,301.84,303.18,98876.0,256.1033,257.0259,255.4938,256.6281,98876.0
2019-04-01 10:00:00,303.33,305.81,303.33,305.5,88763.0,256.7551,258.8543,256.7551,258.5919,88763.0
2019-04-01 10:30:00,305.63,306.11,304.95,305.16,86064.0,258.7019,259.1082,258.1263,258.3041,86064.0
2019-04-01 11:00:00,305.2,305.4,303.46,303.57,37695.0,258.3379,258.5072,256.8651,256.9582,37695.0
2019-04-01 11:30:00,303.57,304.11,303.4,304.0,20906.0,256.9582,257.4153,256.8143,257.3222,20906.0
2019-04-01 12:00:00,304.0,304.0,303.3,303.65,20489.0,257.3222,257.3222,256.7297,257.0259,20489.0
2019-04-01 12:30:00,303.68,304.1,303.68,303.97,33853.0,257.0513,257.4068,257.0513,257.2968,33853.0
2019-04-01 13:00:00,303.97,304.0,303.05,303.17,37948.0,257.2968,257.3222,256.518,256.6196,37948.0
2019-04-01 13:30:00,303.21,303.44,302.92,303.0,30121.0,256.6535,256.8482,256.408,256.4757,30121.0
2019-04-01 14:00:00,303.07,303.95,303.07,303.63,39253.0,256.535,257.2799,256.535,257.009,39253.0
2019-04-01 14:30:00,303.7,304.11,303.55,303.88,33443.0,257.0682,257.4153,256.9413,257.2206,33443.0
2019-04-01 15:00:00,303.8,304.24,303.66,304.08,51118.0,257.1529,257.5253,257.0344,257.3899,51118.0
2019-04-01 15:30:00,304.08,304.71,303.7,304.18,147819.0,257.3899,257.9232,257.0682,257.4745,147819.0
2019-04-02 09:30:00,304.87,305.8,303.7,305.38,68660.0,258.0586,258.8458,257.0682,258.4903,68660.0
2019-04-02 10:00:00,305.4,306.62,305.1,306.47,30706.0,258.5072,259.5399,258.2533,259.4129,30706.0
2019-04-02 10:30:00,306.49,306.78,304.68,304.91,26800.0,259.4299,259.6753,257.8978,258.0925,26800.0
2019-04-02 11:00:00,304.97,305.21,303.89,305.11,23315.0,258.1432,258.3464,257.2291,258.2617,23315.0
2019-04-02 11:30:00,305.08,305.2,304.28,304.66,22806.0,258.2364,258.3379,257.5592,257.8808,22806.0
2019-04-02 12:00:00,304.7,304.75,304.3,304.34,19393.0,257.9147,257.957,257.5761,257.61,19393.0
2019-04-02 12:30:00,304.34,304.35,303.9,304.22,15961.0,257.61,257.6184,257.2375,257.5084,15961.0
2019-04-02 13:00:00,304.22,304.64,303.85,303.86,32144.0,257.5084,257.8639,257.1952,257.2037,32144.0
2019-04-02 13:30:00,303.95,303.95,303.28,303.44,51077.0,257.2799,257.2799,256.7127,256.8482,51077.0
2019-04-02 14:00:00,303.55,303.55,302.87,303.17,48096.0,256.9413,256.9413,256.3657,256.6196,48096.0
2019-04-02 14:30:00,303.16,303.66,303.14,303.64,27284.0,256.6112,257.0344,256.5942,257.0175,27284.0
2019-04-02 15:00:00,303.65,303.77,303.44,303.62,34020.0,257.0259,257.1275,256.8482,257.0005,34020.0
2019-04-02 15:30:00,303.59,304.22,303.0,303.11,99062.0,256.9751,257.5084,256.4757,256.5688,99062.0
2019-04-03 09:30:00,303.61,304.4,300.6,300.96,93323.0,256.9921,257.6608,254.4442,254.749,93323.0
2019-04-03 10:00:00,300.9,300.95,299.55,299.68,53634.0,254.6982,254.7405,253.5555,253.6655,53634.0
2019-04-03 10:30:00,299.74,300.07,298.91,299.96,44460.0,253.7163,253.9956,253.0137,253.9025,44460.0
2019-04-03 11:00:00,299.89,300.23,299.22,299.41,39192.0,253.8433,254.131,253.2761,253.437,39192.0
2019-04-03 11:30:00,299.42,300.13,299.3,299.54,28633.0,253.4454,254.0464,253.3438,253.547,28633.0
2019-04-03 12:00:00,299.52,299.62,299.18,299.43,26012.0,253.5301,253.6147,253.2423,253.4539,26012.0
2019-04-03 12:30:00,299.5,299.5,299.03,299.18,20247.0,253.5131,253.5131,253.1153,253.2423,20247.0
2019-04-03 13:00:00,299.19,299.85,298.93,299.34,41317.0,253.2507,253.8094,253.0307,253.3777,41317.0
2019-04-03 13:30:00,299.31,299.37,297.75,297.89,35360.0,253.3523,253.4031,252.0318,252.1503,35360.0
2019-04-03 14:00:00,297.88,297.88,297.17,297.71,50077.0,252.1419,252.1419,251.5409,251.998,50077.0
2019-04-03 14:30:00,297.69,297.73,296.14,296.99,68096.0,251.9811,252.0149,250.669,251.3885,68096.0
2019-04-03 15:00:00,296.92,297.1,296.48,296.97,41640.0,251.3293,251.4816,250.9568,251.3716,41640.0
2019-04-03 15:30:00,296.95,297.53,296.76,297.27,121782.0,251.3547,251.8456,251.1939,251.6255,121782.0
2019-04-04 09:30:00,298.16,301.0,297.89,300.75,57396.0,252.3789,254.7828,252.1503,254.5712,57396.0
2019-04-04 10:00:00,300.93,301.95,300.82,301.82,60866.0,254.7236,255.5869,254.6305,255.4769,60866.0
2019-04-04 10:30:00,301.87,301.94,300.75,301.72,50056.0,255.5192,255.5785,254.5712,255.3923,50056.0
2019-04-04 11:00:00,301.78,302.05,300.67,301.23,39049.0,255.4431,255.6716,254.5035,254.9775,39049.0
2019-04-04 11:30:00,301.19,301.2,300.31,300.37,20150.0,254.9436,254.9521,254.1988,254.2496,20150.0
2019-04-04 12:00:00,300.4,300.59,299.97,300.31,31174.0,254.2749,254.4358,253.911,254.1988,31174.0
2019-04-04 12:30:00,300.32,300.74,300.23,300.23,22288.0,254.2072,254.5627,254.131,254.131,22288.0
2019-04-04 13:00:00,300.18,300.18,299.62,299.75,24216.0,254.0887,254.0887,253.6147,253.7247,24216.0
2019-04-04 13:30:00,299.82,300.04,299.56,299.65,15529.0,253.784,253.9702,253.5639,253.6401,15529.0
2019-04-04 14:00:00,299.69,299.99,299.58,299.95,24048.0,253.674,253.9279,253.5809,253.894,24048.0
2019-04-04 14:30:00,299.92,299.97,299.59,299.65,24293.0,253.8686,253.911,253.5893,253.6401,24293.0
2019-04-04 15:00:00,299.6,299.7,299.24,299.64,25056.0,253.5978,253.6824,253.2931,253.6316,25056.0
2019-04-04 15:30:00,299.68,300.0,299.35,299.62,99191.0,253.6655,253.9364,253.3862,253.6147,99191.0
2019-04-05 09:30:00,299.91,301.85,299.71,301.49,49354.0,253.8602,255.5023,253.6909,255.1976,49354.0
2019-04-05 10:00:00,301.21,301.41,300.96,301.04,16549.0,254.9606,255.1299,254.749,254.8167,16549.0
2019-04-05 10:30:00,301.04,301.45,300.63,301.13,21463.0,254.8167,255.1637,254.4696,254.8929,21463.0
2019-04-05 11:00:00,301.2,301.26,300.63,300.85,11192.0,254.9521,255.0029,254.4696,254.6558,11192.0
2019-04-05 11:30:00,300.77,300.89,300.08,300.63,20838.0,254.5881,254.6897,254.0041,254.4696,20838.0
2019-04-05 12:00:00,300.72,300.96,300.45,300.52,24847.0,254.5458,254.749,254.3173,254.3765,24847.0
2019-04-05 12:30:00,300.47,300.74,300.33,300.63,19044.0,254.3342,254.5627,254.2157,254.4696,19044.0
2019-04-05 13:00:00,300.63,301.16,300.57,301.04,14398.0,254.4696,254.9183,254.4188,254.8167,14398.0
2019-04-05 13:30:00,300.89,301.43,300.79,301.34,22306.0,254.6897,255.1468,254.6051,255.0706,22306.0
2019-04-05 14:00:00,301.31,301.88,301.07,301.27,34851.0,255.0452,255.5277,254.8421,255.0114,34851.0
2019-04-05 14:30:00,301.31,301.39,300.65,300.75,38655.0,255.0452,255.1129,254.4866,254.5712,38655.0
2019-04-05 15:00:00,300.81,301.84,300.72,301.8,25482.0,254.622,255.4938,254.5458,255.46,25482.0
2019-04-05 15:30:00,301.79,302.66,301.68,302.58,98433.0,255.4515,256.1879,255.3584,256.1202,98433.0
2019-04-08 09:30:00,301.99,302.46,300.67,302.07,69493.0,255.6208,256.0186,254.5035,255.6885,69493.0
2019-04-08 10:00:00,302.13,303.18,301.7,302.92,63191.0,255.7393,256.6281,255.3753,256.408,63191.0
2019-04-08 10:30:00,302.92,303.96,302.13,303.91,59794.0,256.408,257.2883,255.7393,257.246,59794.0
2019-04-08 11:00:00,303.91,304.0,303.04,303.36,40941.0,257.246,257.3222,256.5096,256.7805,40941.0
2019-04-08 11:30:00,303.4,304.65,303.39,304.1,48276.0,256.8143,257.8724,256.8058,257.4068,48276.0
2019-04-08 12:00:00,304.09,304.68,303.76,304.4,48146.0,257.3984,257.8978,257.119,257.6608,48146.0
2019-04-08 12:30:00,304.44,304.73,303.95,304.0,31381.0,257.6946,257.9401,257.2799,257.3222,31381.0
2019-04-08 13:00:00,303.99,304.89,303.99,304.85,27286.0,257.3137,258.0755,257.3137,258.0417,27286.0
2019-04-08 13:30:00,304.84,305.7,304.71,305.58,47559.0,258.0332,258.7612,257.9232,258.6596,47559.0
2019-04-08 14:00:00,305.6,305.6,304.93,305.39,37721.0,258.6765,258.6765,258.1094,258.4988,37721.0
2019-04-08 14:30:00,305.32,305.4,304.93,305.23,34763.0,258.4395,258.5072,258.1094,258.3633,34763.0
2019-04-08 15:00:00,305.23,305.39,305.01,305.23,27195.0,258.3633,258.4988,258.1771,258.3633,27195.0
2019-04-08 15:30:00,305.18,305.86,305.05,305.71,99601.0,258.321,258.8966,258.211,258.7696,99601.0
2019-04-09 09:30:00,304.36,304.58,301.19,303.96,156344.0,257.6269,257.8131,254.9436,257.2883,156344.0
2019-04-09 10:00:00,303.83,304.52,303.12,303.75,44808.0,257.1783,257.7623,256.5773,257.1106,44808.0
2019-04-09 10:30:00,303.67,304.07,303.27,303.57,48948.0,257.0429,257.3814,256.7043,256.9582,48948.0
2019-04-09 11:00:00,303.53,303.89,303.26,303.43,20830.0,256.9243,257.2291,256.6958,256.8397,20830.0
2019-04-09 11:30:00,303.34,303.67,302.79,302.88,30660.0,256.7635,257.0429,256.298,256.3742,30660.0
2019-04-09 12:00:00,302.82,303.02,302.56,302.76,18930.0,256.3234,256.4927,256.1033,256.2726,18930.0
2019-04-09 12:30:00,302.72,303.01,302.54,302.86,15109.0,256.2387,256.4842,256.0864,256.3572,15109.0
2019-04-09 13:00:00,302.84,303.17,302.7,303.07,24863.0,256.3403,256.6196,256.2218,256.535,24863.0
2019-04-09 13:30:00,302.97,303.23,302.94,303.15,16571.0,256.4503,256.6704,256.4249,256.6027,16571.0
2019-04-09 14:00:00,303.08,303.24,302.91,303.09,22613.0,256.5434,256.6789,256.3995,256.5519,22613.0
2019-04-09 14:30:00,303.1,303.27,302.65,302.77,25756.0,256.5604,256.7043,256.1795,256.281,25756.0
2019-04-09 15:00:00,302.77,302.95,302.21,302.46,36398.0,256.281,256.4334,255.807,256.0186,36398.0
2019-04-09 15:30:00,302.45,303.13,302.27,302.78,93309.0,256.0102,256.5858,255.8578,256.2895,93309.0
2019-04-10 09:30:00,302.23,302.35,299.0,299.44,154684.0,255.824,255.9255,253.0899,253.4623,154684.0
2019-04-10 10:00:00,299.36,299.7,297.33,298.19,77063.0,253.3946,253.6824,251.6763,252.4043,77063.0
2019-04-10 10:30:00,298.13,298.5,297.37,297.74,64186.0,252.3535,252.6667,251.7102,252.0234,64186.0
2019-04-10 11:00:00,297.83,299.32,297.81,298.91,60647.0,252.0996,253.3608,252.0826,253.0137,60647.0
2019-04-10 11:30:00,298.96,299.88,298.91,299.12,68352.0,253.0561,253.8348,253.0137,253.1915,68352.0
2019-04-10 12:00:00,299.14,299.94,299.1,299.67,42132.0,253.2084,253.8856,253.1746,253.657,42132.0
2019-04-10 12:30:00,299.65,299.74,299.12,299.12,23948.0,253.6401,253.7163,253.1915,253.1915,23948.0
2019-04-10 13:00:00,299.15,299.94,299.15,299.6,37001.0,253.2169,253.8856,253.2169,253.5978,37001.0
2019-04-10 13:30:00,299.65,300.18,299.54,299.68,26565.0,253.6401,254.0887,253.547,253.6655,26565.0
2019-04-10 14:00:00,299.71,299.73,298.87,299.03,55166.0,253.6909,253.7078,252.9799,253.1153,55166.0
2019-04-10 14:30:00,298.99,299.04,298.75,298.81,61859.0,253.0814,253.1238,252.8783,252.9291,61859.0
2019-04-10 15:00:00,298.84,299.33,298.8,299.15,51352.0,252.9545,253.3692,252.9206,253.2169,51352.0
2019-04-10 15:30:00,299.16,299.24,298.69,299.21,107340.0,253.2253,253.2931,252.8275,253.2677,107340.0
2019-04-11 09:30:00,300.23,303.38,300.0,303.0,46757.0,254.131,256.7974,253.9364,256.4757,46757.0
2019-04-11 10:00:00,303.06,303.21,301.76,301.78,25546.0,256.5265,256.6535,255.4261,255.4431,25546.0
2019-04-11 10:30:00,301.68,302.81,301.46,302.81,51047.0,255.3584,256.3149,255.1722,256.3149,51047.0
2019-04-11 11:00:00,302.86,303.25,302.66,302.68,25389.0,256.3572,256.6873,256.1879,256.2049,25389.0
2019-04-11 11:30:00,302.68,302.97,302.0,302.47,20905.0,256.2049,256.4503,255.6293,256.0271,20905.0
2019-04-11 12:00:00,302.4,303.04,302.38,302.7,24195.0,255.9679,256.5096,255.9509,256.2218,24195.0
2019-04-11 12:30:00,302.64,302.93,302.49,302.75,15525.0,256.171,256.4165,256.044,256.2641,15525.0
2019-04-11 13:00:00,302.79,303.31,302.78,303.08,38305.0,256.298,256.7381,256.2895,256.5434,38305.0
2019-04-11 13:30:00,303.06,303.51,302.91,303.24,16322.0,256.5265,256.9074,256.3995,256.6789,16322.0
2019-04-11 14:00:00,303.3,303.83,303.3,303.67,25471.0,256.7297,257.1783,256.7297,257.0429,25471.0
2019-04-11 14:30:00,303.74,304.22,303.65,304.17,17814.0,257.1021,257.5084,257.0259,257.4661,17814.0
2019-04-11 15:00:00,304.14,304.84,304.13,304.74,30556.0,257.4407,258.0332,257.4322,257.9486,30556.0
2019-04-11 15:30:00,304.81,305.83,304.74,305.58,87306.0,258.0078,258.8712,257.9486,258.6596,87306.0
2019-04-12 09:30:00,307.0,308.04,306.03,307.66,70511.0,259.8615,260.7419,259.0405,260.4202,70511.0
2019-04-12 10:00:00,307.57,307.97,306.84,307.48,49996.0,260.344,260.6826,259.7261,260.2678,49996.0
2019-04-12 10:30:00,307.56,308.25,307.26,308.0,36938.0,260.3356,260.9196,260.0816,260.708,36938.0
2019-04-12 11:00:00,307.98,308.01,307.2,307.22,37063.0,260.6911,260.7165,260.0308,260.0478,37063.0
2019-04-12 11:30:00,307.22,307.39,306.92,307.34,26723.0,260.0478,260.1917,259.7938,260.1493,26723.0
2019-04-12 12:00:00,307.45,307.98,307.33,307.69,30822.0,260.2424,260.6911,260.1409,260.4456,30822.0
2019-04-12 12:30:00,307.65,308.25,307.6,308.25,14519.0,260.4117,260.9196,260.3694,260.9196,14519.0
2019-04-12 13:00:00,308.2,308.63,308.09,308.58,21744.0,260.8773,261.2413,260.7842,261.1989,21744.0
2019-04-12 13:30:00,308.5,308.75,308.32,308.54,30594.0,261.1312,261.3428,260.9789,261.1651,30594.0
2019-04-12 14:00:00,308.48,308.94,308.46,308.67,21714.0,261.1143,261.5037,261.0974,261.2751,21714.0
2019-04-12 14:30:00,308.67,308.93,308.59,308.81,32023.0,261.2751,261.4952,261.2074,261.3936,32023.0
2019-04-12 15:00:00,308.83,309.46,308.74,309.19,31285.0,261.4106,261.9438,261.3344,261.7153,31285.0
2019-04-12 15:30:00,309.19,309.78,309.16,309.71,87644.0,261.7153,262.2147,261.6899,262.1554,87644.0
2019-04-15 09:30:00,309.96,310.0,308.22,309.37,78538.0,262.3671,262.4009,260.8942,261.8676,78538.0
2019-04-15 10:00:00,309.39,309.63,309.06,309.28,35724.0,261.8846,262.0877,261.6052,261.7915,35724.0
2019-04-15 10:30:00,309.23,309.35,308.6,308.6,26030.0,261.7491,261.8507,261.2159,261.2159,26030.0
2019-04-15 11:00:00,308.69,308.9,308.44,308.72,44375.0,261.2921,261.4698,261.0804,261.3174,44375.0
2019-04-15 11:30:00,308.67,308.86,308.23,308.27,22899.0,261.2751,261.436,260.9027,260.9365,22899.0
2019-04-15 12:00:00,308.41,308.41,307.75,307.76,22624.0,261.055,261.055,260.4964,260.5049,22624.0
2019-04-15 12:30:00,307.86,307.89,307.54,307.86,20542.0,260.5895,260.6149,260.3186,260.5895,20542.0
2019-04-15 13:00:00,307.8,308.2,307.76,308.0,13795.0,260.5387,260.8773,260.5049,260.708,13795.0
2019-04-15 13:30:00,308.13,308.43,308.1,308.19,20209.0,260.818,261.072,260.7926,260.8688,20209.0
2019-04-15 14:00:00,308.25,308.45,308.15,308.26,26052.0,260.9196,261.0889,260.835,260.9281,26052.0
2019-04-15 14:30:00,308.3,308.69,308.27,308.68,42114.0,260.9619,261.2921,260.9365,261.2836,42114.0
2019-04-15 15:00:00,308.62,309.05,308.61,308.61,43209.0,261.2328,261.5968,261.2243,261.2243,43209.0
2019-04-15 15:30:00,308.53,308.81,308.21,308.67,65686.0,261.1566,261.3936,260.8858,261.2751,65686.0
2019-04-16 09:30:00,309.22,310.0,308.43,308.85,49752.0,261.7407,262.4009,261.072,261.4275,49752.0
2019-04-16 10:00:00,308.74,308.98,308.1,308.82,18193.0,261.3344,261.5375,260.7926,261.4021,18193.0
2019-04-16 10:30:00,308.61,309.3,308.43,309.3,36751.0,261.2243,261.8084,261.072,261.8084,36751.0
2019-04-16 11:00:00,309.33,309.99,309.14,309.9,20840.0,261.8338,262.3924,261.673,262.3163,20840.0
2019-04-16 11:30:00,309.83,310.4,309.46,310.29,27116.0,262.257,262.7395,261.9438,262.6464,27116.0
2019-04-16 12:00:00,310.22,310.44,309.79,310.11,28229.0,262.5871,262.7733,262.2232,262.494,28229.0
2019-04-16 12:30:00,310.1,310.15,309.55,309.65,18833.0,262.4856,262.5279,262.02,262.1046,18833.0
2019-04-16 13:00:00,309.7,309.81,309.45,309.6,30415.0,262.147,262.2401,261.9354,262.0623,30415.0
2019-04-16 13:30:00,309.59,309.77,309.14,309.35,14853.0,262.0539,262.2062,261.673,261.8507,14853.0
2019-04-16 14:00:00,309.43,310.13,309.43,309.71,14921.0,261.9184,262.5109,261.9184,262.1554,14921.0
2019-04-16 14:30:00,309.78,310.63,309.75,310.34,28036.0,262.2147,262.9342,262.1893,262.6887,28036.0
2019-04-16 15:00:00,310.22,310.35,309.74,310.12,32909.0,262.5871,262.6972,262.1808,262.5025,32909.0
2019-04-16 15:30:00,310.02,310.16,309.42,310.07,114899.0,262.4178,262.5363,261.91,262.4602,114899.0
2019-04-17 09:30:00,311.22,312.43,310.96,311.84,81629.0,263.4336,264.4578,263.2135,263.9584,81629.0
2019-04-17 10:00:00,311.68,311.77,309.95,310.78,27345.0,263.823,263.8991,262.3586,263.0611,27345.0
2019-04-17 10:30:00,310.81,311.1,310.17,310.17,17415.0,263.0865,263.332,262.5448,262.5448,17415.0
2019-04-17 11:00:00,310.32,310.49,309.96,310.07,16493.0,262.6718,262.8157,262.3671,262.4602,16493.0
2019-04-17 11:30:00,310.11,310.84,310.1,310.25,26964.0,262.494,263.1119,262.4856,262.6125,26964.0
2019-04-17 12:00:00,310.24,310.49,309.78,310.45,26106.0,262.6041,262.8157,262.2147,262.7818,26106.0
2019-04-17 12:30:00,310.45,310.49,309.86,309.86,32866.0,262.7818,262.8157,262.2824,262.2824,32866.0
2019-04-17 13:00:00,309.94,310.59,309.89,310.0,28821.0,262.3501,262.9003,262.3078,262.4009,28821.0
2019-04-17 13:30:00,310.05,310.39,310.01,310.11,31871.0,262.4432,262.731,262.4094,262.494,31871.0
2019-04-17 14:00:00,310.1,310.37,309.8,310.0,43642.0,262.4856,262.7141,262.2316,262.4009,43642.0
2019-04-17 14:30:00,309.96,310.47,309.95,310.38,21138.0,262.3671,262.7987,262.3586,262.7226,21138.0
2019-04-17 15:00:00,310.33,310.67,310.07,310.64,20943.0,262.6802,262.968,262.4602,262.9426,20943.0
2019-04-17 15:30:00,310.63,310.77,310.11,310.29,86849.0,262.9342,263.0527,262.494,262.6464,86849.0
2019-04-18 09:30:00,311.03,313.71,310.73,313.01,82516.0,263.2728,265.5413,263.0188,264.9487,82516.0
2019-04-18 10:00:00,312.99,312.99,311.23,312.1,28970.0,264.9318,264.9318,263.442,264.1785,28970.0
2019-04-18 10:30:00,312.14,312.63,311.62,312.63,25017.0,264.2123,264.6271,263.7722,264.6271,25017.0
2019-04-18 11:00:00,312.56,312.81,309.47,311.1,113498.0,264.5678,264.7794,261.9523,263.332,113498.0
2019-04-18 11:30:00,311.31,311.91,310.84,311.78,20715.0,263.5098,264.0176,263.1119,263.9076,20715.0
2019-04-18 12:00:00,311.86,312.16,311.69,312.08,19490.0,263.9753,264.2293,263.8314,264.1615,19490.0
2019-04-18 12:30:00,312.12,312.75,312.12,312.65,25388.0,264.1954,264.7287,264.1954,264.644,25388.0
2019-04-18 13:00:00,312.7,313.5,312.65,313.5,27755.0,264.6863,265.3635,264.644,265.3635,27755.0
2019-04-18 13:30:00,313.54,313.87,313.3,313.85,31890.0,265.3974,265.6767,265.1942,265.6598,31890.0
2019-04-18 14:00:00,313.84,314.09,313.71,313.92,39814.0,265.6513,265.8629,265.5413,265.719,39814.0
2019-04-18 14:30:00,313.95,314.08,313.64,314.03,53618.0,265.7444,265.8544,265.482,265.8121,53618.0
2019-04-18 15:00:00,314.03,314.25,313.49,314.12,49639.0,265.8121,265.9983,265.355,265.8883,49639.0
2019-04-18 15:30:00,314.03,314.57,313.54,314.31,208561.0,265.8121,266.2692,265.3974,266.0491,208561.0
2019-04-22 09:30:00,314.25,314.45,313.27,314.1,92416.0,265.9983,266.1676,265.1688,265.8714,92416.0
2019-04-22 10:00:00,314.13,314.63,313.84,314.37,49516.0,265.8968,266.32,265.6513,266.0999,49516.0
2019-04-22 10:30:00,314.35,314.98,314.35,314.68,50185.0,266.083,266.6163,266.083,266.3623,50185.0
2019-04-22 11:00:00,314.71,315.42,314.28,315.41,47083.0,266.3877,266.9887,266.0237,266.9802,47083.0
2019-04-22 11:30:00,315.36,315.98,315.22,315.83,28910.0,266.9379,267.4627,266.8194,267.3357,28910.0
2019-04-22 12:00:00,315.8,315.83,314.96,315.55,45260.0,267.3103,267.3357,266.5993,267.0987,45260.0
2019-04-22 12:30:00,315.49,316.26,315.3,316.13,69671.0,267.0479,267.6997,266.8871,267.5897,69671.0
2019-04-22 13:00:00,316.12,316.15,315.13,315.47,47758.0,267.5812,267.6066,266.7432,267.031,47758.0
2019-04-22 13:30:00,315.43,315.85,315.24,315.25,35503.0,266.9972,267.3527,266.8363,266.8448,35503.0
2019-04-22 14:00:00,315.24,315.48,314.79,314.88,46589.0,266.8363,267.0395,266.4554,266.5316,46589.0
2019-04-22 14:30:00,314.91,315.09,314.6,314.83,51311.0,266.557,266.7094,266.2946,266.4893,51311.0
2019-04-22 15:00:00,314.83,315.29,314.78,314.99,70663.0,266.4893,266.8787,266.447,266.6247,70663.0
2019-04-22 15:30:00,315.01,315.53,314.87,315.36,144429.0,266.6416,267.0818,266.5231,266.9379,144429.0
2019-04-23 09:30:00,326.52,334.16,324.52,333.35,471445.0,276.3843,282.8512,274.6914,282.1656,471445.0
2019-04-23 10:00:00,333.48,335.91,332.91,333.46,191548.0,282.2757,284.3325,281.7932,282.2587,191548.0
2019-04-23 10:30:00,333.23,334.51,332.24,334.33,198102.0,282.064,283.1475,281.2261,282.9951,198102.0
2019-04-23 11:00:00,334.35,336.96,334.34,334.83,170904.0,283.0121,285.2213,283.0036,283.4184,170904.0
2019-04-23 11:30:00,334.81,336.7,334.52,335.29,160891.0,283.4014,285.0012,283.156,283.8077,160891.0
2019-04-23 12:00:00,335.26,337.32,335.26,336.88,136989.0,283.7823,285.526,283.7823,285.1536,136989.0
2019-04-23 12:30:00,336.92,336.95,335.39,336.05,111873.0,285.1875,285.2129,283.8924,284.451,111873.0
2019-04-23 13:00:00,336.11,336.85,335.62,336.57,116221.0,284.5018,285.1282,284.0871,284.8912,116221.0
2019-04-23 13:30:00,336.6,336.62,335.0,335.27,93370.0,284.9166,284.9335,283.5623,283.7908,93370.0
2019-04-23 14:00:00,335.2,335.33,333.02,333.36,125256.0,283.7316,283.8416,281.8863,282.1741,125256.0
2019-04-23 14:30:00,333.26,333.77,332.31,332.4,95913.0,282.0894,282.5211,281.2853,281.3615,95913.0
2019-04-23 15:00:00,332.41,333.73,332.17,333.4,125696.0,281.37,282.4873,281.1668,282.2079,125696.0
2019-04-23 15:30:00,333.45,333.48,332.35,332.95,270178.0,282.2503,282.2757,281.3192,281.827,270178.0
2019-04-24 09:30:00,333.9,335.78,329.22,329.89,384812.0,282.6312,284.2225,278.6698,279.2369,384812.0
2019-04-24 10:00:00,329.9,332.83,329.63,331.64,121958.0,279.2454,281.7255,279.0168,280.7182,121958.0
2019-04-24 10:30:00,331.72,332.1,330.23,330.52,94463.0,280.7859,281.1076,279.5247,279.7702,94463.0
2019-04-24 11:00:00,330.49,330.62,327.84,328.37,99821.0,279.7448,279.8548,277.5017,277.9503,99821.0
2019-04-24 11:30:00,328.37,329.71,328.35,329.68,50471.0,277.9503,279.0845,277.9333,279.0591,50471.0
2019-04-24 12:00:00,329.66,330.96,328.93,330.63,59737.0,279.0422,280.1426,278.4243,279.8633,59737.0
2019-04-24 12:30:00,330.62,331.26,330.35,330.47,60511.0,279.8548,280.3965,279.6263,279.7278,60511.0
2019-04-24 13:00:00,330.37,331.46,330.09,331.39,62553.0,279.6432,280.5658,279.4062,280.5066,62553.0
2019-04-24 13:30:00,331.38,331.75,331.08,331.13,47882.0,280.4981,280.8113,280.2442,280.2865,47882.0
2019-04-24 14:00:00,331.08,332.21,330.89,331.91,53773.0,280.2442,281.2007,280.0833,280.9467,53773.0
2019-04-24 14:30:00,331.91,331.91,329.69,329.75,50160.0,280.9467,280.9467,279.0676,279.1184,50160.0
2019-04-24 15:00:00,329.75,329.93,329.29,329.9,53434.0,279.1184,279.2707,278.729,279.2454,53434.0
2019-04-24 15:30:00,329.9,330.98,329.7,330.12,151745.0,279.2454,280.1595,279.0761,279.4316,151745.0
2019-04-25 09:30:00,330.25,331.97,329.49,330.75,178569.0,279.5416,280.9975,278.8983,279.9648,178569.0
2019-04-25 10:00:00,330.7,331.36,330.12,330.25,92322.0,279.9225,280.4812,279.4316,279.5416,92322.0
2019-04-25 10:30:00,330.25,333.16,329.93,332.1,113314.0,279.5416,282.0048,279.2707,281.1076,113314.0
2019-04-25 11:00:00,332.21,334.23,332.14,333.62,54666.0,281.2007,282.9105,281.1414,282.3942,54666.0
2019-04-25 11:30:00,333.62,334.1,332.85,333.86,46514.0,282.3942,282.8005,281.7424,282.5973,46514.0
2019-04-25 12:00:00,333.76,334.03,333.49,333.6,43699.0,282.5127,282.7412,282.2841,282.3772,43699.0
2019-04-25 12:30:00,333.64,333.94,333.44,333.51,37656.0,282.4111,282.665,282.2418,282.3011,37656.0
2019-04-25 13:00:00,333.51,333.73,332.08,332.2,41884.0,282.3011,282.4873,281.0906,281.1922,41884.0
2019-04-25 13:30:00,332.23,332.3,331.58,331.65,86443.0,281.2176,281.2768,280.6674,280.7266,86443.0
2019-04-25 14:00:00,331.69,331.8,330.31,330.69,41202.0,280.7605,280.8536,279.5924,279.9141,41202.0
2019-04-25 14:30:00,330.73,331.0,330.43,330.47,29597.0,279.9479,280.1765,279.694,279.7278,29597.0
2019-04-25 15:00:00,330.43,330.55,330.04,330.05,84090.0,279.694,279.7955,279.3639,279.3723,84090.0
2019-04-25 15:30:00,330.18,330.33,328.46,328.9,165547.0,279.4824,279.6093,278.0265,278.3989,165547.0
2019-04-26 09:30:00,329.6,330.75,328.59,330.13,76016.0,278.9914,279.9648,278.1365,279.44,76016.0
2019-04-26 10:00:00,330.07,330.3,328.7,330.07,30420.0,279.3893,279.5839,278.2296,279.3893,30420.0
2019-04-26 10:30:00,329.9,330.16,328.66,329.32,40754.0,279.2454,279.4654,278.1958,278.7544,40754.0
2019-04-26 11:00:00,329.17,329.5,328.37,329.09,48453.0,278.6274,278.9068,277.9503,278.5597,48453.0
2019-04-26 11:30:00,329.05,329.47,328.38,329.22,30847.0,278.5259,278.8814,277.9587,278.6698,30847.0
2019-04-26 12:00:00,329.24,329.39,328.6,329.0,30005.0,278.6867,278.8137,278.145,278.4835,30005.0
2019-04-26 12:30:00,328.96,329.09,327.81,327.95,24318.0,278.4497,278.5597,277.4763,277.5948,24318.0
2019-04-26 13:00:00,327.85,328.14,327.68,327.76,19165.0,277.5101,277.7556,277.3662,277.4339,19165.0
2019-04-26 13:30:00,327.72,327.82,327.3,327.76,20855.0,277.4001,277.4847,277.0446,277.4339,20855.0
2019-04-26 14:00:00,327.81,328.37,327.68,328.19,17095.0,277.4763,277.9503,277.3662,277.7979,17095.0
2019-04-26 14:30:00,328.15,328.19,327.36,327.36,19530.0,277.7641,277.7979,277.0954,277.0954,19530.0
2019-04-26 15:00:00,327.44,327.98,327.08,327.09,24085.0,277.1631,277.6202,276.8584,276.8668,24085.0
2019-04-26 15:30:00,327.25,329.16,327.12,328.33,130326.0,277.0022,278.619,276.8922,277.9164,130326.0
2019-04-29 09:30:00,328.4,330.08,327.21,330.05,81843.0,277.9757,279.3977,276.9684,279.3723,81843.0
2019-04-29 10:00:00,330.12,330.52,329.59,329.62,38661.0,279.4316,279.7702,278.983,279.0083,38661.0
2019-04-29 10:30:00,329.75,331.15,329.5,329.83,49697.0,279.1184,280.3034,278.9068,279.1861,49697.0
2019-04-29 11:00:00,329.89,329.89,328.43,328.44,38730.0,279.2369,279.2369,278.0011,278.0095,38730.0
2019-04-29 11:30:00,328.36,328.72,328.0,328.49,19968.0,277.9418,278.2465,277.6371,278.0519,19968.0
2019-04-29 12:00:00,328.47,328.88,328.3,328.39,20436.0,278.0349,278.382,277.891,277.9672,20436.0
2019-04-29 12:30:00,328.52,328.73,328.15,328.29,18761.0,278.0772,278.255,277.7641,277.8826,18761.0
2019-04-29 13:00:00,328.24,328.32,327.57,327.86,44690.0,277.8402,277.908,277.2731,277.5186,44690.0
2019-04-29 13:30:00,327.84,328.22,327.72,327.94,23008.0,277.5017,277.8233,277.4001,277.5863,23008.0
2019-04-29 14:00:00,327.99,328.08,327.75,327.75,44397.0,277.6286,277.7048,277.4255,277.4255,44397.0
2019-04-29 14:30:00,327.83,328.37,327.83,328.27,29742.0,277.4932,277.9503,277.4932,277.8656,29742.0
2019-04-29 15:00:00,328.28,328.58,328.21,328.51,46600.0,277.8741,278.128,277.8148,278.0688,46600.0
2019-04-29 15:30:00,328.5,328.86,328.35,328.56,183473.0,278.0603,278.365,277.9333,278.1111,183473.0
2019-04-30 09:30:00,329.52,330.0,328.46,329.47,45082.0,278.9237,279.33,278.0265,278.8814,45082.0
2019-04-30 10:00:00,329.47,329.66,328.82,329.24,34008.0,278.8814,279.0422,278.3312,278.6867,34008.0
2019-04-30 10:30:00,329.38,330.53,328.99,330.22,24210.0,278.8052,279.7786,278.4751,279.5162,24210.0
2019-04-30 11:00:00,330.32,330.7,329.26,330.48,29223.0,279.6009,279.9225,278.7036,279.7363,29223.0
2019-04-30 11:30:00,330.57,331.62,330.52,331.04,33434.0,279.8125,280.7013,279.7702,280.2103,33434.0
2019-04-30 12:00:00,331.04,331.56,330.91,331.16,36331.0,280.2103,280.6505,280.1003,280.3119,36331.0
2019-04-30 12:30:00,331.04,331.76,331.04,331.71,19096.0,280.2103,280.8198,280.2103,280.7774,19096.0
2019-04-30 13:00:00,331.75,332.22,331.28,331.28,46891.0,280.8113,281.2091,280.4135,280.4135,46891.0
2019-04-30 13:30:00,331.3,331.4,330.5,330.92,23903.0,280.4304,280.515,279.7532,280.1087,23903.0
2019-04-30 14:00:00,330.95,332.3,330.75,331.88,34950.0,280.1341,281.2768,279.9648,280.9213,34950.0
2019-04-30 14:30:00,331.95,332.8,331.93,332.61,39280.0,280.9806,281.7001,280.9637,281.5392,39280.0
2019-04-30 15:00:00,332.66,332.96,332.47,332.54,39906.0,281.5816,281.8355,281.4207,281.48,39906.0
2019-04-30 15:30:00,332.57,333.86,332.07,333.28,144879.0,281.5054,282.5973,281.0822,282.1064,144879.0
2019-05-01 09:30:00,334.25,336.84,333.57,335.69,92417.0,282.9274,285.1197,282.3518,284.1463,92417.0
2019-05-01 10:00:00,335.53,336.28,334.14,335.57,64304.0,284.0109,284.6457,282.8343,284.0448,64304.0
2019-05-01 10:30:00,335.68,336.46,334.97,336.41,40351.0,284.1379,284.7981,283.5369,284.7558,40351.0
2019-05-01 11:00:00,336.42,337.12,336.16,337.02,40208.0,284.7642,285.3568,284.5442,285.2721,40208.0
2019-05-01 11:30:00,337.13,337.21,335.64,335.64,34768.0,285.3652,285.4329,284.104,284.104,34768.0
2019-05-01 12:00:00,335.72,336.26,335.68,336.02,26981.0,284.1717,284.6288,284.1379,284.4257,26981.0
2019-05-01 12:30:00,336.06,336.11,334.94,335.22,34110.0,284.4595,284.5018,283.5115,283.7485,34110.0
2019-05-01 13:00:00,335.22,335.34,334.15,334.29,29056.0,283.7485,283.8501,282.8428,282.9613,29056.0
2019-05-01 13:30:00,334.21,335.19,334.05,335.03,32426.0,282.8936,283.7231,282.7581,283.5877,32426.0
2019-05-01 14:00:00,335.11,336.49,334.97,335.92,41537.0,283.6554,284.8235,283.5369,284.341,41537.0
2019-05-01 14:30:00,335.78,336.12,334.15,334.74,38225.0,284.2225,284.5103,282.8428,283.3422,38225.0
2019-05-01 15:00:00,334.75,334.93,333.21,333.48,35471.0,283.3507,283.503,282.0471,282.2757,35471.0
2019-05-01 15:30:00,333.31,333.59,331.58,331.83,120068.0,282.1318,282.3688,280.6674,280.879,120068.0
2019-05-02 09:30:00,332.01,332.36,330.41,331.39,43628.0,281.0314,281.3276,279.677,280.5066,43628.0
2019-05-02 10:00:00,331.17,331.75,330.47,331.3,47385.0,280.3204,280.8113,279.7278,280.4304,47385.0
2019-05-02 10:30:00,331.2,332.17,331.1,331.15,24137.0,280.3457,281.1668,280.2611,280.3034,24137.0
2019-05-02 11:00:00,331.03,331.43,329.32,329.35,42363.0,280.2018,280.5404,278.7544,278.7798,42363.0
2019-05-02 11:30:00,329.53,330.32,328.24,329.58,37053.0,278.9322,279.6009,277.8402,278.9745,37053.0
2019-05-02 12:00:00,329.36,330.08,328.91,329.87,18128.0,278.7883,279.3977,278.4074,279.22,18128.0
2019-05-02 12:30:00,329.89,330.55,329.54,330.12,60516.0,279.2369,279.7955,278.9406,279.4316,60516.0
2019-05-02 13:00:00,330.2,331.55,330.05,331.48,26133.0,279.4993,280.642,279.3723,280.5828,26133.0
2019-05-02 13:30:00,331.4,332.27,331.3,332.27,31793.0,280.515,281.2515,280.4304,281.2515,31793.0
2019-05-02 14:00:00,332.23,332.32,331.48,331.67,43284.0,281.2176,281.2938,280.5828,280.7436,43284.0
2019-05-02 14:30:00,331.68,332.7,331.53,331.89,51114.0,280.752,281.6154,280.6251,280.9298,51114.0
2019-05-02 15:00:00,331.85,331.99,331.34,331.72,34698.0,280.8959,281.0144,280.4642,280.7859,34698.0
2019-05-02 15:30:00,331.67,332.61,331.42,332.54,126687.0,280.7436,281.5392,280.532,281.48,126687.0
2019-05-03 09:30:00,333.58,334.86,333.58,334.1,60013.0,282.3603,283.4438,282.3603,282.8005,60013.0
2019-05-03 10:00:00,333.98,334.33,331.2,332.55,66008.0,282.6989,282.9951,280.3457,281.4885,66008.0
2019-05-03 10:30:00,332.51,333.74,332.26,333.57,33663.0,281.4546,282.4957,281.243,282.3518,33663.0
2019-05-03 11:00:00,333.64,334.44,333.55,334.3,39643.0,282.4111,283.0883,282.3349,282.9698,39643.0
2019-05-03 11:30:00,334.34,335.32,334.25,334.6,62623.0,283.0036,283.8331,282.9274,283.2237,62623.0
2019-05-03 12:00:00,334.69,334.81,334.3,334.78,15520.0,283.2999,283.4014,282.9698,283.3761,15520.0
2019-05-03 12:30:00,334.86,334.92,334.21,334.5,25060.0,283.4438,283.4946,282.8936,283.139,25060.0
2019-05-03 13:00:00,334.55,335.12,334.22,335.06,32872.0,283.1814,283.6638,282.902,283.6131,32872.0
2019-05-03 13:30:00,335.11,335.64,334.85,335.62,23603.0,283.6554,284.104,283.4353,284.0871,23603.0
2019-05-03 14:00:00,335.48,335.51,334.6,334.68,21021.0,283.9686,283.994,283.2237,283.2914,21021.0
2019-05-03 14:30:00,334.67,334.78,334.2,334.33,14338.0,283.2829,283.3761,282.8851,282.9951,14338.0
2019-05-03 15:00:00,334.36,334.42,333.25,333.39,21317.0,283.0205,283.0713,282.081,282.1995,21317.0
2019-05-03 15:30:00,333.32,334.12,333.12,334.09,81029.0,282.1402,282.8174,281.9709,282.792,81029.0
2019-05-06 09:30:00,330.5,333.36,330.16,333.03,60289.0,279.7532,282.1741,279.4654,281.8948,60289.0
2019-05-06 10:00:00,332.79,333.79,332.44,333.28,47647.0,281.6916,282.5381,281.3953,282.1064,47647.0
2019-05-06 10:30:00,333.51,334.97,333.42,334.25,34638.0,282.3011,283.5369,282.2249,282.9274,34638.0
2019-05-06 11:00:00,334.27,334.45,333.28,333.95,22089.0,282.9444,283.0967,282.1064,282.6735,22089.0
2019-05-06 11:30:00,334.06,334.15,332.85,333.27,23711.0,282.7666,282.8428,281.7424,282.0979,23711.0
2019-05-06 12:00:00,333.35,333.96,333.1,333.6,14859.0,282.1656,282.682,281.954,282.3772,14859.0
2019-05-06 12:30:00,333.49,334.3,333.42,334.3,24189.0,282.2841,282.9698,282.2249,282.9698,24189.0
2019-05-06 13:00:00,334.43,334.73,333.89,334.54,19546.0,283.0798,283.3337,282.6227,283.1729,19546.0
2019-05-06 13:30:00,334.67,334.71,334.17,334.43,25129.0,283.2829,283.3168,282.8597,283.0798,25129.0
2019-05-06 14:00:00,334.35,335.25,334.34,335.21,26545.0,283.0121,283.7739,283.0036,283.74,26545.0
2019-05-06 14:30:00,335.13,336.07,335.09,335.9,31695.0,283.6723,284.468,283.6385,284.3241,31695.0
2019-05-06 15:00:00,335.85,335.99,335.47,335.88,29946.0,284.2818,284.4003,283.9601,284.3072,29946.0
2019-05-06 15:30:00,335.91,336.53,335.67,335.77,87828.0,284.3325,284.8573,284.1294,284.214,87828.0
2019-05-07 09:30:00,334.74,334.74,330.08,332.55,69071.0,283.3422,283.3422,279.3977,281.4885,69071.0
2019-05-07 10:00:00,332.61,333.57,330.09,333.39,42917.0,281.5392,282.3518,279.4062,282.1995,42917.0
2019-05-07 10:30:00,333.49,333.5,331.89,332.69,31995.0,282.2841,282.2926,280.9298,281.607,31995.0
2019-05-07 11:00:00,332.31,332.5,331.31,332.16,38520.0,281.2853,281.4461,280.4389,281.1583,38520.0
2019-05-07 11:30:00,332.23,332.51,331.1,331.39,44946.0,281.2176,281.4546,280.2611,280.5066,44946.0
2019-05-07 12:00:00,331.27,332.67,330.82,332.5,32160.0,280.405,281.59,280.0241,281.4461,32160.0
2019-05-07 12:30:00,332.51,333.16,332.0,332.29,29438.0,281.4546,282.0048,281.0229,281.2684,29438.0
2019-05-07 13:00:00,332.31,332.32,330.28,330.41,36023.0,281.2853,281.2938,279.567,279.677,36023.0
2019-05-07 13:30:00,330.34,330.94,329.24,330.38,31333.0,279.6178,280.1257,278.6867,279.6517,31333.0
2019-05-07 14:00:00,330.44,330.95,329.9,330.35,28337.0,279.7024,280.1341,279.2454,279.6263,28337.0
2019-05-07 14:30:00,330.38,330.65,329.25,330.52,62557.0,279.6517,279.8802,278.6952,279.7702,62557.0
2019-05-07 15:00:00,330.48,330.54,329.62,329.7,34098.0,279.7363,279.7871,279.0083,279.0761,34098.0
2019-05-07 15:30:00,329.74,331.07,328.84,330.9,136544.0,279.1099,280.2357,278.3481,280.0918,136544.0
2019-05-08 09:30:00,330.9,333.74,330.35,332.55,81823.0,280.0918,282.4957,279.6263,281.4885,81823.0
2019-05-08 10:00:00,332.53,333.76,332.5,332.92,64133.0,281.4715,282.5127,281.4461,281.8016,64133.0
2019-05-08 10:30:00,332.95,333.7,332.36,333.69,35578.0,281.827,282.4619,281.3276,282.4534,35578.0
2019-05-08 11:00:00,333.75,335.78,333.71,333.77,50097.0,282.5042,284.2225,282.4703,282.5211,50097.0
2019-05-08 11:30:00,333.92,334.47,332.98,334.04,28560.0,282.6481,283.1137,281.8524,282.7497,28560.0
2019-05-08 12:00:00,334.19,334.22,333.01,333.64,20167.0,282.8766,282.902,281.8778,282.4111,20167.0
2019-05-08 12:30:00,333.6,334.45,333.4,334.34,15564.0,282.3772,283.0967,282.2079,283.0036,15564.0
2019-05-08 13:00:00,334.45,335.18,334.17,335.04,38051.0,283.0967,283.7146,282.8597,283.5961,38051.0
2019-05-08 13:30:00,335.07,335.83,334.9,335.75,33430.0,283.6215,284.2648,283.4776,284.1971,33430.0
2019-05-08 14:00:00,335.83,336.25,335.5,335.62,43242.0,284.2648,284.6203,283.9855,284.0871,43242.0
2019-05-08 14:30:00,335.68,335.85,335.28,335.79,42704.0,284.1379,284.2818,283.7993,284.231,42704.0
2019-05-08 15:00:00,335.92,336.88,335.83,336.23,58575.0,284.341,285.1536,284.2648,284.6034,58575.0
2019-05-08 15:30:00,336.19,336.26,333.78,334.07,97075.0,284.5696,284.6288,282.5296,282.7751,97075.0
2019-05-09 09:30:00,334.0,335.44,331.94,334.95,133990.0,282.7158,283.9347,280.9721,283.5199,133990.0
2019-05-09 10:00:00,335.01,335.01,332.26,332.67,42530.0,283.5707,283.5707,281.243,281.59,42530.0
2019-05-09 10:30:00,332.78,334.14,332.09,332.91,61293.0,281.6831,282.8343,281.0991,281.7932,61293.0
2019-05-09 11:00:00,332.82,333.65,332.75,332.96,69129.0,281.717,282.4196,281.6577,281.8355,69129.0
2019-05-09 11:30:00,333.01,335.0,333.0,334.78,48722.0,281.8778,283.5623,281.8694,283.3761,48722.0
2019-05-09 12:00:00,334.73,336.84,334.31,336.6,48981.0,283.3337,285.1197,282.9782,284.9166,48981.0
2019-05-09 12:30:00,336.74,338.21,336.62,337.96,57363.0,285.0351,286.2794,284.9335,286.0678,57363.0
2019-05-09 13:00:00,338.05,338.67,337.87,338.27,41773.0,286.144,286.6688,285.9916,286.3302,41773.0
2019-05-09 13:30:00,338.24,340.33,337.62,338.91,94648.0,286.3048,288.0739,285.78,286.8719,94648.0
2019-05-09 14:00:00,339.03,339.91,338.57,339.34,47586.0,286.9735,287.7184,286.5841,287.2359,47586.0
2019-05-09 14:30:00,339.41,339.77,338.33,338.46,41098.0,287.2951,287.5999,286.381,286.491,41098.0
2019-05-09 15:00:00,338.4,338.54,337.33,337.88,39373.0,286.4402,286.5587,285.5345,286.0001,39373.0
2019-05-09 15:30:00,337.88,339.42,337.84,339.36,150327.0,286.0001,287.3036,285.9662,287.2528,150327.0
2019-05-10 09:30:00,337.41,341.56,337.12,340.15,108417.0,285.6022,289.115,285.3568,287.9215,108417.0
2019-05-10 10:00:00,339.94,340.08,337.55,338.76,81205.0,287.7438,287.8623,285.7207,286.7449,81205.0
2019-05-10 10:30:00,338.49,338.49,335.75,337.1,51450.0,286.5164,286.5164,284.1971,285.3398,51450.0
2019-05-10 11:00:00,337.1,337.73,335.49,336.44,34672.0,285.3398,285.8731,283.977,284.7812,34672.0
2019-05-10 11:30:00,336.43,336.82,335.27,335.81,34050.0,284.7727,285.1028,283.7908,284.2479,34050.0
2019-05-10 12:00:00,335.97,338.01,335.64,337.77,33890.0,284.3833,286.1101,284.104,285.907,33890.0
2019-05-10 12:30:00,337.72,338.31,337.39,337.72,20947.0,285.8646,286.364,285.5853,285.8646,20947.0
2019-05-10 13:00:00,337.78,339.07,337.17,338.79,43449.0,285.9154,287.0073,285.3991,286.7703,43449.0
2019-05-10 13:30:00,338.92,339.5,338.5,339.1,33617.0,286.8804,287.3713,286.5249,287.0327,33617.0
2019-05-10 14:00:00,339.08,339.65,338.19,338.41,24436.0,287.0158,287.4983,286.2625,286.4487,24436.0
2019-05-10 14:30:00,338.45,340.14,338.39,339.76,30476.0,286.4825,287.913,286.4318,287.5914,30476.0
2019-05-10 15:00:00,339.8,341.57,339.63,341.39,45684.0,287.6253,289.1235,287.4814,288.9711,45684.0
2019-05-10 15:30:00,341.38,341.62,339.79,341.26,156710.0,288.9627,289.1658,287.6168,288.8611,156710.0
2019-05-13 09:30:00,335.25,337.15,335.0,335.82,97052.0,283.7739,285.3821,283.5623,284.2564,97052.0
2019-05-13 10:00:00,336.02,336.42,335.09,336.2,45830.0,284.4257,284.7642,283.6385,284.578,45830.0
2019-05-13 10:30:00,336.12,336.59,334.36,334.76,47900.0,284.5103,284.9081,283.0205,283.3591,47900.0
2019-05-13 11:00:00,334.94,335.46,334.06,334.75,38372.0,283.5115,283.9516,282.7666,283.3507,38372.0
2019-05-13 11:30:00,334.92,334.94,333.48,334.5,29552.0,283.4946,283.5115,282.2757,283.139,29552.0
2019-05-13 12:00:00,334.6,334.6,333.2,333.5,29775.0,283.2237,283.2237,282.0387,282.2926,29775.0
2019-05-13 12:30:00,333.65,334.89,333.64,334.24,45224.0,282.4196,283.4692,282.4111,282.919,45224.0
2019-05-13 13:00:00,334.25,335.29,333.93,334.64,62011.0,282.9274,283.8077,282.6566,283.2575,62011.0
2019-05-13 13:30:00,334.61,339.75,334.53,336.6,123789.0,283.2322,287.5829,283.1644,284.9166,123789.0
2019-05-13 14:00:00,336.67,337.8,336.16,336.9,78215.0,284.9759,285.9323,284.5442,285.1705,78215.0
2019-05-13 14:30:00,337.01,337.29,336.0,336.3,95916.0,285.2636,285.5007,284.4087,284.6627,95916.0
2019-05-13 15:00:00,336.16,336.87,335.15,335.66,69115.0,284.5442,285.1451,283.6892,284.1209,69115.0
2019-05-13 15:30:00,335.57,336.17,334.97,335.37,162058.0,284.0448,284.5526,283.5369,283.8755,162058.0
2019-05-14 09:30:00,336.01,337.67,334.75,337.67,70341.0,284.4172,285.8223,283.3507,285.8223,70341.0
2019-05-14 10:00:00,337.67,338.5,336.97,338.29,56558.0,285.8223,286.5249,285.2298,286.3471,56558.0
2019-05-14 10:30:00,338.34,339.35,338.17,338.91,46711.0,286.3894,287.2443,286.2455,286.8719,46711.0
2019-05-14 11:00:00,338.93,340.05,338.65,340.05,53764.0,286.8888,287.8369,286.6518,287.8369,53764.0
2019-05-14 11:30:00,340.09,340.86,339.86,339.99,57952.0,287.8707,288.5225,287.676,287.7861,57952.0
2019-05-14 12:00:00,339.9,340.42,338.43,338.59,63724.0,287.7099,288.1501,286.4656,286.601,63724.0
2019-05-14 12:30:00,338.55,339.41,338.29,339.41,45958.0,286.5672,287.2951,286.3471,287.2951,45958.0
2019-05-14 13:00:00,339.32,340.87,339.32,340.5,33865.0,287.219,288.531,287.219,288.2178,33865.0
2019-05-14 13:30:00,340.52,340.92,340.09,340.1,28106.0,288.2347,288.5733,287.8707,287.8792,28106.0
2019-05-14 14:00:00,340.17,340.49,339.62,340.29,32323.0,287.9384,288.2093,287.4729,288.04,32323.0
2019-05-14 14:30:00,340.37,340.37,338.48,339.02,30868.0,288.1077,288.1077,286.5079,286.965,30868.0
2019-05-14 15:00:00,339.01,339.57,338.67,338.76,41206.0,286.9566,287.4306,286.6688,286.7449,41206.0
2019-05-14 15:30:00,338.69,338.71,335.9,336.17,147255.0,286.6857,286.7026,284.3241,284.5526,147255.0
2019-05-15 09:30:00,335.29,335.71,330.7,331.22,86018.0,283.8077,284.1633,279.9225,280.3627,86018.0
2019-05-15 10:00:00,331.21,333.33,329.93,332.83,75777.0,280.3542,282.1487,279.2707,281.7255,75777.0
2019-05-15 10:30:00,333.15,333.69,332.4,333.54,64633.0,281.9963,282.4534,281.3615,282.3264,64633.0
2019-05-15 11:00:00,333.58,333.96,332.58,333.53,35287.0,282.3603,282.682,281.5139,282.318,35287.0
2019-05-15 11:30:00,333.47,334.56,332.42,334.48,54761.0,282.2672,283.1898,281.3784,283.1221,54761.0
2019-05-15 12:00:00,334.48,334.67,333.21,333.34,27114.0,283.1221,283.2829,282.0471,282.1572,27114.0
2019-05-15 12:30:00,333.39,334.16,333.32,333.47,28889.0,282.1995,282.8512,282.1402,282.2672,28889.0
2019-05-15 13:00:00,333.56,334.12,333.5,333.82,22489.0,282.3434,282.8174,282.2926,282.5635,22489.0
2019-05-15 13:30:00,333.8,334.22,333.69,334.15,16785.0,282.5465,282.902,282.4534,282.8428,16785.0
2019-05-15 14:00:00,334.24,335.1,334.22,335.05,26165.0,282.919,283.6469,282.902,283.6046,26165.0
2019-05-15 14:30:00,335.17,335.69,334.95,335.26,30459.0,283.7062,284.1463,283.5199,283.7823,30459.0
2019-05-15 15:00:00,335.18,335.46,334.86,335.41,31477.0,283.7146,283.9516,283.4438,283.9093,31477.0
2019-05-15 15:30:00,335.44,335.49,333.57,334.07,92190.0,283.9347,283.977,282.3518,282.7751,92190.0
2019-05-16 09:30:00,335.92,338.09,334.85,337.53,66300.0,284.341,286.1778,283.4353,285.7038,66300.0
2019-05-16 10:00:00,337.74,338.34,337.07,337.07,30082.0,285.8816,286.3894,285.3144,285.3144,30082.0
2019-05-16 10:30:00,337.14,337.37,336.18,337.01,46327.0,285.3737,285.5684,284.5611,285.2636,46327.0
2019-05-16 11:00:00,337.0,337.79,336.64,337.53,26588.0,285.2552,285.9239,284.9505,285.7038,26588.0
2019-05-16 11:30:00,337.59,338.41,337.49,337.8,36192.0,285.7546,286.4487,285.6699,285.9323,36192.0
2019-05-16 12:00:00,337.91,338.35,337.37,338.0,29261.0,286.0255,286.3979,285.5684,286.1016,29261.0
2019-05-16 12:30:00,338.0,338.87,337.82,338.46,35098.0,286.1016,286.8381,285.9493,286.491,35098.0
2019-05-16 13:00:00,338.55,338.99,338.1,338.83,47182.0,286.5672,286.9396,286.1863,286.8042,47182.0
2019-05-16 13:30:00,338.8,339.04,338.02,338.59,30686.0,286.7788,286.9819,286.1186,286.601,30686.0
2019-05-16 14:00:00,338.57,339.07,338.54,339.07,21918.0,286.5841,287.0073,286.5587,287.0073,21918.0
2019-05-16 14:30:00,338.98,339.29,338.64,339.05,43358.0,286.9312,287.1936,286.6434,286.9904,43358.0
2019-05-16 15:00:00,339.08,339.14,338.45,338.98,58653.0,287.0158,287.0666,286.4825,286.9312,58653.0
2019-05-16 15:30:00,338.89,339.65,338.15,339.38,129228.0,286.855,287.4983,286.2286,287.2697,129228.0
2019-05-17 09:30:00,336.46,338.63,336.46,337.45,106127.0,284.7981,286.6349,284.7981,285.6361,106127.0
2019-05-17 10:00:00,337.58,338.52,337.56,338.27,38293.0,285.7461,286.5418,285.7292,286.3302,38293.0
2019-05-17 10:30:00,338.32,339.73,338.2,339.47,33797.0,286.3725,287.566,286.2709,287.3459,33797.0
2019-05-17 11:00:00,339.53,340.95,339.5,340.36,47068.0,287.3967,288.5987,287.3713,288.0993,47068.0
2019-05-17 11:30:00,340.41,340.41,339.41,340.12,31804.0,288.1416,288.1416,287.2951,287.8961,31804.0
2019-05-17 12:00:00,340.11,340.21,339.27,339.28,28044.0,287.8877,287.9723,287.1766,287.1851,28044.0
2019-05-17 12:30:00,339.2,339.7,338.89,339.62,50184.0,287.1174,287.5406,286.855,287.4729,50184.0
2019-05-17 13:00:00,339.74,340.21,339.65,339.73,23347.0,287.5745,287.9723,287.4983,287.566,23347.0
2019-05-17 13:30:00,339.71,340.15,339.5,339.97,24037.0,287.5491,287.9215,287.3713,287.7692,24037.0
2019-05-17 14:00:00,339.95,340.07,339.04,339.15,32028.0,287.7522,287.8538,286.9819,287.0751,32028.0
2019-05-17 14:30:00,339.15,339.63,339.01,339.18,53787.0,287.0751,287.4814,286.9566,287.1005,53787.0
2019-05-17 15:00:00,339.19,339.27,337.52,338.39,72560.0,287.1089,287.1766,285.6953,286.4318,72560.0
2019-05-17 15:30:00,338.36,338.36,337.01,337.94,153442.0,286.4064,286.4064,285.2636,286.0508,153442.0
2019-05-20 09:30:00,337.24,342.35,337.24,341.95,110568.0,285.4583,289.7837,285.4583,289.4451,110568.0
2019-05-20 10:00:00,342.05,342.7,341.22,342.32,60754.0,289.5298,290.08,288.8272,289.7583,60754.0
2019-05-20 10:30:00,342.26,343.05,341.88,343.0,73861.0,289.7075,290.3762,289.3859,290.3339,73861.0
2019-05-20 11:00:00,343.09,343.81,342.1,343.75,59800.0,290.4101,291.0195,289.5721,290.9687,59800.0
2019-05-20 11:30:00,343.68,344.29,342.4,342.64,56395.0,290.9095,291.4258,289.826,290.0292,56395.0
2019-05-20 12:00:00,342.66,342.94,342.04,342.24,30867.0,290.0461,290.2831,289.5213,289.6906,30867.0
2019-05-20 12:30:00,342.11,342.26,341.59,341.59,28142.0,289.5806,289.7075,289.1404,289.1404,28142.0
2019-05-20 13:00:00,341.57,341.76,341.17,341.75,27751.0,289.1235,289.2843,288.7849,289.2758,27751.0
2019-05-20 13:30:00,341.73,342.17,341.07,341.15,24514.0,289.2589,289.6314,288.7003,288.768,24514.0
2019-05-20 14:00:00,341.15,341.33,340.5,340.63,24739.0,288.768,288.9203,288.2178,288.3278,24739.0
2019-05-20 14:30:00,340.67,341.0,339.96,340.69,38678.0,288.3617,288.641,287.7607,288.3786,38678.0
2019-05-20 15:00:00,340.7,340.7,339.78,340.6,38646.0,288.3871,288.3871,287.6083,288.3024,38646.0
2019-05-20 15:30:00,340.56,342.54,340.49,341.93,142516.0,288.2686,289.9445,288.2093,289.4282,142516.0
2019-05-21 09:30:00,343.6,344.8,342.3,342.89,87509.0,290.8418,291.8575,289.7414,290.2408,87509.0
2019-05-21 10:00:00,342.83,343.08,340.52,340.65,81339.0,290.19,290.4016,288.2347,288.3447,81339.0
2019-05-21 10:30:00,340.75,341.49,340.35,341.01,54343.0,288.4294,289.0558,288.0908,288.6495,54343.0
2019-05-21 11:00:00,341.06,341.31,339.5,339.53,47819.0,288.6918,288.9034,287.3713,287.3967,47819.0
2019-05-21 11:30:00,339.61,341.14,339.5,341.03,31630.0,287.4644,288.7595,287.3713,288.6664,31630.0
2019-05-21 12:00:00,340.97,341.14,340.29,340.31,22111.0,288.6156,288.7595,288.04,288.0569,22111.0
2019-05-21 12:30:00,340.42,342.0,340.23,341.93,23377.0,288.1501,289.4875,287.9892,289.4282,23377.0
2019-05-21 13:00:00,341.56,342.08,341.53,341.85,21745.0,289.115,289.5552,289.0896,289.3605,21745.0
2019-05-21 13:30:00,341.81,342.07,341.45,341.61,27141.0,289.3266,289.5467,289.0219,289.1573,27141.0
2019-05-21 14:00:00,341.55,342.14,341.36,342.06,25564.0,289.1065,289.606,288.9457,289.5382,25564.0
2019-05-21 14:30:00,342.05,342.57,341.89,342.22,30100.0,289.5298,289.9699,289.3943,289.6737,30100.0
2019-05-21 15:00:00,342.21,343.72,342.05,343.59,65574.0,289.6652,290.9434,289.5298,290.8333,65574.0
2019-05-21 15:30:00,343.54,344.31,343.53,343.95,133631.0,290.791,291.4428,290.7825,291.138,133631.0
2019-05-22 09:30:00,343.29,343.29,340.75,341.43,89005.0,290.5794,290.5794,288.4294,289.005,89005.0
2019-05-22 10:00:00,341.39,342.0,340.55,341.3,52681.0,288.9711,289.4875,288.2601,288.8949,52681.0
2019-05-22 10:30:00,341.3,341.33,340.13,340.43,61717.0,288.8949,288.9203,287.9046,288.1585,61717.0
2019-05-22 11:00:00,340.39,340.92,339.88,340.88,44274.0,288.1247,288.5733,287.693,288.5394,44274.0
2019-05-22 11:30:00,340.93,341.39,340.6,341.34,29028.0,288.5817,288.9711,288.3024,288.9288,29028.0
2019-05-22 12:00:00,341.23,341.29,340.69,340.69,29664.0,288.8357,288.8865,288.3786,288.3786,29664.0
2019-05-22 12:30:00,340.6,341.03,340.45,340.71,28158.0,288.3024,288.6664,288.1754,288.3955,28158.0
2019-05-22 13:00:00,340.65,340.87,340.42,340.72,26416.0,288.3447,288.531,288.1501,288.404,26416.0
2019-05-22 13:30:00,340.69,341.28,340.48,340.93,23422.0,288.3786,288.878,288.2008,288.5817,23422.0
2019-05-22 14:00:00,340.9,340.99,340.5,340.66,22876.0,288.5564,288.6325,288.2178,288.3532,22876.0
2019-05-22 14:30:00,340.75,341.18,340.75,341.18,47035.0,288.4294,288.7934,288.4294,288.7934,47035.0
2019-05-22 15:00:00,341.12,341.29,340.5,341.13,58222.0,288.7426,288.8865,288.2178,288.751,58222.0
2019-05-22 15:30:00,341.1,341.41,340.91,341.25,113088.0,288.7256,288.988,288.5648,288.8526,113088.0
2019-05-23 09:30:00,339.72,339.72,336.08,336.75,127114.0,287.5575,287.5575,284.4764,285.0436,127114.0
2019-05-23 10:00:00,336.79,339.71,336.67,339.49,81110.0,285.0774,287.5491,284.9759,287.3629,81110.0
2019-05-23 10:30:00,339.47,341.44,339.14,340.71,64034.0,287.3459,289.0134,287.0666,288.3955,64034.0
2019-05-23 11:00:00,340.95,340.95,338.23,339.13,53861.0,288.5987,288.5987,286.2963,287.0581,53861.0
2019-05-23 11:30:00,339.07,339.24,338.13,338.47,66862.0,287.0073,287.1512,286.2117,286.4995,66862.0
2019-05-23 12:00:00,338.44,339.77,338.19,339.43,60498.0,286.4741,287.5999,286.2625,287.3121,60498.0
2019-05-23 12:30:00,339.47,339.59,337.53,337.81,43575.0,287.3459,287.4475,285.7038,285.9408,43575.0
2019-05-23 13:00:00,337.69,338.06,337.23,337.87,47599.0,285.8392,286.1524,285.4499,285.9916,47599.0
2019-05-23 13:30:00,337.84,338.38,337.44,337.47,60180.0,285.9662,286.4233,285.6276,285.653,60180.0
2019-05-23 14:00:00,337.4,338.19,337.19,337.63,36521.0,285.5938,286.2625,285.416,285.7884,36521.0
2019-05-23 14:30:00,337.69,337.93,337.17,337.43,40464.0,285.8392,286.0424,285.3991,285.6192,40464.0
2019-05-23 15:00:00,337.33,339.78,337.26,339.62,57932.0,285.5345,287.6083,285.4753,287.4729,57932.0
2019-05-23 15:30:00,339.56,340.13,338.75,340.06,170590.0,287.4221,287.9046,286.7365,287.8453,170590.0
2019-05-24 09:30:00,340.67,341.62,338.3,338.36,72066.0,288.3617,289.1658,286.3556,286.4064,72066.0
2019-05-24 10:00:00,338.61,339.93,338.61,339.46,35043.0,286.618,287.7353,286.618,287.3375,35043.0
2019-05-24 10:30:00,339.27,339.38,337.5,337.52,64382.0,287.1766,287.2697,285.6784,285.6953,64382.0
2019-05-24 11:00:00,337.5,338.47,337.26,338.16,43717.0,285.6784,286.4995,285.4753,286.2371,43717.0
2019-05-24 11:30:00,338.34,338.9,338.1,338.5,43878.0,286.3894,286.8634,286.1863,286.5249,43878.0
2019-05-24 12:00:00,338.56,339.0,337.95,338.69,35415.0,286.5756,286.9481,286.0593,286.6857,35415.0
2019-05-24 12:30:00,338.76,339.29,338.35,339.29,20386.0,286.7449,287.1936,286.3979,287.1936,20386.0
2019-05-24 13:00:00,339.38,339.41,338.69,339.02,27932.0,287.2697,287.2951,286.6857,286.965,27932.0
2019-05-24 13:30:00,339.04,339.36,338.75,339.02,25344.0,286.9819,287.2528,286.7365,286.965,25344.0
2019-05-24 14:00:00,339.09,339.09,337.83,337.83,31067.0,287.0243,287.0243,285.9577,285.9577,31067.0
2019-05-24 14:30:00,337.81,338.43,337.75,337.91,39697.0,285.9408,286.4656,285.89,286.0255,39697.0
2019-05-24 15:00:00,337.95,338.67,337.93,338.57,49508.0,286.0593,286.6688,286.0424,286.5841,49508.0
2019-05-24 15:30:00,338.54,338.94,338.31,338.78,130396.0,286.5587,286.8973,286.364,286.7619,130396.0
2019-05-28 09:30:00,338.96,341.28,338.9,340.01,55553.0,286.9142,288.878,286.8634,287.803,55553.0
2019-05-28 10:00:00,339.91,340.93,339.54,340.49,49430.0,287.7184,288.5817,287.4052,288.2093,49430.0
2019-05-28 10:30:00,340.1,340.41,339.06,339.54,26662.0,287.8792,288.1416,286.9989,287.4052,26662.0
2019-05-28 11:00:00,339.45,340.79,339.45,339.67,26349.0,287.329,288.4632,287.329,287.5152,26349.0
2019-05-28 11:30:00,339.57,339.85,339.05,339.61,18711.0,287.4306,287.6676,286.9904,287.4644,18711.0
2019-05-28 12:00:00,339.52,340.45,339.29,340.45,29407.0,287.3882,288.1754,287.1936,288.1754,29407.0
2019-05-28 12:30:00,340.34,340.59,339.88,340.07,21249.0,288.0823,288.294,287.693,287.8538,21249.0
2019-05-28 13:00:00,340.19,340.49,339.77,339.82,23356.0,287.9554,288.2093,287.5999,287.6422,23356.0
2019-05-28 13:30:00,339.89,340.06,339.27,339.67,20148.0,287.7014,287.8453,287.1766,287.5152,20148.0
2019-05-28 14:00:00,339.53,339.53,338.85,339.17,32123.0,287.3967,287.3967,286.8211,287.092,32123.0
2019-05-28 14:30:00,339.15,339.21,338.76,339.04,42259.0,287.0751,287.1258,286.7449,286.9819,42259.0
2019-05-28 15:00:00,339.08,339.55,338.2,338.2,47818.0,287.0158,287.4136,286.2709,286.2709,47818.0
2019-05-28 15:30:00,338.2,338.25,337.1,337.47,156309.0,286.2709,286.3132,285.3398,285.653,156309.0
2019-05-29 09:30:00,336.78,338.4,335.28,336.39,71154.0,285.069,286.4402,283.7993,284.7388,71154.0
2019-05-29 10:00:00,336.57,338.99,336.57,338.05,29976.0,284.8912,286.9396,284.8912,286.144,29976.0
2019-05-29 10:30:00,338.12,339.23,337.28,338.03,39998.0,286.2032,287.1428,285.4922,286.127,39998.0
2019-05-29 11:00:00,337.93,338.64,337.25,337.43,31754.0,286.0424,286.6434,285.4668,285.6192,31754.0
2019-05-29 11:30:00,337.46,337.75,336.71,337.26,33984.0,285.6445,285.89,285.0097,285.4753,33984.0
2019-05-29 12:00:00,337.1,338.08,337.03,337.92,31825.0,285.3398,286.1694,285.2806,286.0339,31825.0
2019-05-29 12:30:00,337.92,338.21,337.7,337.78,38619.0,286.0339,286.2794,285.8477,285.9154,38619.0
2019-05-29 13:00:00,337.74,338.98,337.61,338.76,47029.0,285.8816,286.9312,285.7715,286.7449,47029.0
2019-05-29 13:30:00,338.65,339.25,338.48,338.81,30809.0,286.6518,287.1597,286.5079,286.7873,30809.0
2019-05-29 14:00:00,338.9,339.71,338.54,338.99,46675.0,286.8634,287.5491,286.5587,286.9396,46675.0
2019-05-29 14:30:00,338.94,338.97,337.6,337.86,37474.0,286.8973,286.9227,285.7631,285.9831,37474.0
2019-05-29 15:00:00,337.73,338.64,337.24,338.42,48842.0,285.8731,286.6434,285.4583,286.4571,48842.0
2019-05-29 15:30:00,338.39,340.36,338.36,339.34,146916.0,286.4318,288.0993,286.4064,287.2359,146916.0
2019-05-30 09:30:00,340.0,342.54,339.75,341.84,72498.0,287.7945,289.9445,287.5829,289.352,72498.0
2019-05-30 10:00:00,341.92,342.82,341.65,342.43,48569.0,289.4197,290.1815,289.1912,289.8514,48569.0
2019-05-30 10:30:00,342.49,343.48,342.38,342.4,32870.0,289.9022,290.7402,289.8091,289.826,32870.0
2019-05-30 11:00:00,342.39,343.04,341.97,342.83,31755.0,289.8176,290.3678,289.4621,290.19,31755.0
2019-05-30 11:30:00,342.75,342.83,340.75,341.33,34785.0,290.1223,290.19,288.4294,288.9203,34785.0
2019-05-30 12:00:00,341.32,341.58,341.06,341.3,22640.0,288.9119,289.1319,288.6918,288.8949,22640.0
2019-05-30 12:30:00,341.33,342.1,341.12,341.71,34057.0,288.9203,289.5721,288.7426,289.242,34057.0
2019-05-30 13:00:00,341.75,341.94,341.17,341.23,13987.0,289.2758,289.4367,288.7849,288.8357,13987.0
2019-05-30 13:30:00,341.25,341.58,340.94,341.52,20655.0,288.8526,289.1319,288.5902,289.0812,20655.0
2019-05-30 14:00:00,341.6,341.75,341.4,341.56,29609.0,289.1489,289.2758,288.9796,289.115,29609.0
2019-05-30 14:30:00,341.43,342.13,341.07,341.85,23451.0,289.005,289.5975,288.7003,289.3605,23451.0
2019-05-30 15:00:00,341.96,341.99,341.17,341.87,28341.0,289.4536,289.479,288.7849,289.3774,28341.0
2019-05-30 15:30:00,341.8,342.42,341.49,341.96,92568.0,289.3182,289.843,289.0558,289.4536,92568.0
2019-05-31 09:30:00,337.6,338.98,337.48,338.52,86761.0,287.6201,288.7958,287.5178,288.4039,86761.0
2019-05-31 10:00:00,338.53,339.22,338.33,338.61,31405.0,288.4124,289.0003,288.242,288.4806,31405.0
2019-05-31 10:30:00,338.69,339.77,338.69,339.4,28119.0,288.5487,289.4688,288.5487,289.1536,28119.0
2019-05-31 11:00:00,339.35,341.03,339.32,341.03,42124.0,289.111,290.5423,289.0854,290.5423,42124.0
2019-05-31 11:30:00,341.01,341.14,339.97,340.14,41236.0,290.5253,290.636,289.6392,289.784,41236.0
2019-05-31 12:00:00,340.14,340.14,338.84,338.84,31695.0,289.784,289.784,288.6765,288.6765,31695.0
2019-05-31 12:30:00,338.86,339.15,338.47,338.87,40212.0,288.6935,288.9406,288.3613,288.7021,40212.0
2019-05-31 13:00:00,338.85,339.37,338.67,339.33,23440.0,288.685,289.128,288.5317,289.094,23440.0
2019-05-31 13:30:00,339.39,339.5,338.8,338.94,17966.0,289.1451,289.2388,288.6424,288.7617,17966.0
2019-05-31 14:00:00,338.95,339.09,337.98,338.17,43090.0,288.7702,288.8895,287.9438,288.1057,43090.0
2019-05-31 14:30:00,338.18,339.46,337.93,339.13,45083.0,288.1142,289.2047,287.9012,288.9236,45083.0
2019-05-31 15:00:00,339.11,339.32,338.59,338.96,48763.0,288.9065,289.0854,288.4635,288.7787,48763.0
2019-05-31 15:30:00,338.91,339.14,338.41,338.51,109480.0,288.7361,288.9321,288.3102,288.3954,109480.0
2019-06-03 09:30:00,338.08,340.92,337.9,340.27,73855.0,288.029,290.4486,287.8757,289.8948,73855.0
2019-06-03 10:00:00,340.02,342.39,339.11,342.3,46504.0,289.6818,291.7009,288.9065,291.6243,46504.0
2019-06-03 10:30:00,342.39,343.11,342.33,342.49,53183.0,291.7009,292.3144,291.6498,291.7861,53183.0
2019-06-03 11:00:00,342.56,342.78,340.7,341.28,40806.0,291.8458,292.0332,290.2611,290.7553,40806.0
2019-06-03 11:30:00,341.19,342.33,340.81,341.78,26030.0,290.6786,291.6498,290.3549,291.1813,26030.0
2019-06-03 12:00:00,341.64,341.84,340.56,340.56,29786.0,291.062,291.2324,290.1419,290.1419,29786.0
2019-06-03 12:30:00,340.69,341.83,340.54,341.48,37508.0,290.2526,291.2239,290.1248,290.9257,37508.0
2019-06-03 13:00:00,341.46,343.11,341.19,342.49,31422.0,290.9086,292.3144,290.6786,291.7861,31422.0
2019-06-03 13:30:00,342.18,343.38,341.56,343.16,30272.0,291.522,292.5444,290.9938,292.357,30272.0
2019-06-03 14:00:00,343.13,344.41,342.99,343.54,67218.0,292.3314,293.4219,292.2121,292.6807,67218.0
2019-06-03 14:30:00,343.77,344.12,342.96,343.02,66170.0,292.8766,293.1748,292.1866,292.2377,66170.0
2019-06-03 15:00:00,343.2,343.63,342.29,343.17,72232.0,292.391,292.7574,291.6158,292.3655,72232.0
2019-06-03 15:30:00,343.04,344.78,342.51,344.54,132607.0,292.2547,293.7371,291.8032,293.5327,132607.0
2019-06-04 09:30:00,345.88,347.99,345.88,346.5,290982.0,294.6743,296.4719,294.6743,295.2025,290982.0
2019-06-04 10:00:00,346.7,349.17,346.65,348.59,82573.0,295.3729,297.4772,295.3303,296.9831,82573.0
2019-06-04 10:30:00,348.68,349.0,347.41,348.02,68109.0,297.0597,297.3324,295.9778,296.4975,68109.0
2019-06-04 11:00:00,347.92,349.68,347.81,348.49,120763.0,296.4123,297.9117,296.3185,296.8979,120763.0
2019-06-04 11:30:00,348.57,349.47,348.5,349.3,27000.0,296.966,297.7328,296.9064,297.588,27000.0
2019-06-04 12:00:00,349.34,349.43,348.5,348.72,54078.0,297.622,297.6987,296.9064,297.0938,54078.0
2019-06-04 12:30:00,348.75,349.47,348.54,348.94,39128.0,297.1194,297.7328,296.9405,297.2813,39128.0
2019-06-04 13:00:00,348.88,349.0,347.75,348.11,25994.0,297.2301,297.3324,296.2674,296.5741,25994.0
2019-06-04 13:30:00,348.05,348.18,347.34,347.77,30013.0,296.523,296.6338,295.9181,296.2845,30013.0
2019-06-04 14:00:00,347.74,347.74,346.68,347.16,37212.0,296.2589,296.2589,295.3558,295.7648,37212.0
2019-06-04 14:30:00,347.09,348.37,346.92,348.17,31113.0,295.7051,296.7956,295.5603,296.6252,31113.0
2019-06-04 15:00:00,348.15,349.23,348.08,349.21,51540.0,296.6082,297.5283,296.5486,297.5113,51540.0
2019-06-04 15:30:00,349.2,349.4,348.32,349.32,114328.0,297.5028,297.6732,296.753,297.605,114328.0
2019-06-05 09:30:00,349.99,350.28,348.51,349.85,131861.0,298.1758,298.4229,296.9149,298.0565,131861.0
2019-06-05 10:00:00,349.9,350.62,348.85,350.0,215016.0,298.0991,298.7125,297.2046,298.1843,215016.0
2019-06-05 10:30:00,349.94,350.0,349.27,349.63,43494.0,298.1332,298.1843,297.5624,297.8691,43494.0
2019-06-05 11:00:00,349.66,350.4,349.62,349.73,38837.0,297.8947,298.5251,297.8606,297.9543,38837.0
2019-06-05 11:30:00,349.8,351.14,349.47,351.07,89463.0,298.0139,299.1556,297.7328,299.0959,89463.0
2019-06-05 12:00:00,351.09,351.83,350.77,351.68,54107.0,299.113,299.7434,298.8403,299.6156,54107.0
2019-06-05 12:30:00,351.65,351.68,350.7,351.22,27244.0,299.5901,299.6156,298.7807,299.2237,27244.0
2019-06-05 13:00:00,351.29,352.12,351.29,352.03,33950.0,299.2833,299.9905,299.2833,299.9138,33950.0
2019-06-05 13:30:00,352.11,352.34,351.62,351.85,24595.0,299.982,300.1779,299.5645,299.7604,24595.0
2019-06-05 14:00:00,351.76,351.92,351.24,351.34,25923.0,299.6838,299.8201,299.2408,299.3259,25923.0
2019-06-05 14:30:00,351.28,351.93,351.19,351.49,32136.0,299.2748,299.8286,299.1982,299.4537,32136.0
2019-06-05 15:00:00,351.41,351.59,351.12,351.38,36834.0,299.3856,299.5389,299.1385,299.36,36834.0
2019-06-05 15:30:00,351.37,352.86,350.95,352.78,161085.0,299.3515,300.6209,298.9937,300.5528,161085.0
2019-06-06 09:30:00,353.37,354.0,350.15,350.85,112193.0,301.0554,301.5921,298.3121,298.9085,112193.0
2019-06-06 10:00:00,350.97,352.14,350.89,351.25,36009.0,299.0107,300.0075,298.9426,299.2493,36009.0
2019-06-06 10:30:00,351.1,352.56,351.1,352.38,53600.0,299.1215,300.3653,299.1215,300.212,53600.0
2019-06-06 11:00:00,352.56,353.26,351.87,353.0,44258.0,300.3653,300.9617,299.7775,300.7402,44258.0
2019-06-06 11:30:00,352.92,353.3,351.82,351.89,53288.0,300.672,300.9958,299.7349,299.7945,53288.0
2019-06-06 12:00:00,352.03,353.44,351.81,353.39,34268.0,299.9138,301.1151,299.7264,301.0725,34268.0
2019-06-06 12:30:00,353.4,353.67,353.06,353.38,27751.0,301.081,301.311,300.7913,301.0639,27751.0
2019-06-06 13:00:00,353.49,354.01,353.47,354.01,25148.0,301.1577,301.6007,301.1406,301.6007,25148.0
2019-06-06 13:30:00,354.04,354.18,353.6,353.9,18066.0,301.6262,301.7455,301.2514,301.507,18066.0
2019-06-06 14:00:00,353.82,354.11,353.5,353.6,28774.0,301.4388,301.6859,301.1662,301.2514,28774.0
2019-06-06 14:30:00,353.61,354.34,352.94,353.48,93065.0,301.2599,301.8818,300.6891,301.1491,93065.0
2019-06-06 15:00:00,353.51,353.65,353.19,353.21,59499.0,301.1747,301.294,300.9021,300.9191,59499.0
2019-06-06 15:30:00,353.2,353.79,352.38,352.58,144598.0,300.9106,301.4132,300.212,300.3824,144598.0
2019-06-07 09:30:00,353.45,354.21,352.4,353.95,100828.0,301.1236,301.7711,300.229,301.5496,100828.0
2019-06-07 10:00:00,353.9,354.93,353.82,354.15,67809.0,301.507,302.3845,301.4388,301.7199,67809.0
2019-06-07 10:30:00,354.22,355.73,354.14,355.54,54165.0,301.7796,303.066,301.7114,302.9042,54165.0
2019-06-07 11:00:00,355.62,356.15,355.16,355.24,42563.0,302.9723,303.4239,302.5804,302.6486,42563.0
2019-06-07 11:30:00,355.21,355.31,354.59,355.11,51603.0,302.623,302.7082,302.0948,302.5378,51603.0
2019-06-07 12:00:00,355.05,355.84,355.0,355.69,46590.0,302.4867,303.1597,302.4441,303.032,46590.0
2019-06-07 12:30:00,355.83,356.01,355.44,355.85,22273.0,303.1512,303.3046,302.819,303.1683,22273.0
2019-06-07 13:00:00,355.85,355.89,354.91,355.05,59002.0,303.1683,303.2023,302.3674,302.4867,59002.0
2019-06-07 13:30:00,355.04,355.6,354.79,355.37,25697.0,302.4782,302.9553,302.2652,302.7593,25697.0
2019-06-07 14:00:00,355.39,355.44,354.71,355.02,52424.0,302.7764,302.819,302.197,302.4611,52424.0
2019-06-07 14:30:00,355.06,355.08,354.46,354.83,45407.0,302.4952,302.5123,301.984,302.2993,45407.0
2019-06-07 15:00:00,354.75,356.09,354.65,355.94,67127.0,302.2311,303.3727,302.1459,303.2449,67127.0
2019-06-07 15:30:00,355.92,355.96,354.95,355.16,83408.0,303.2279,303.262,302.4015,302.5804,83408.0
2019-06-10 09:30:00,357.97,358.63,352.88,354.1,110336.0,304.9744,305.5367,300.638,301.6773,110336.0
2019-06-10 10:00:00,354.5,355.22,353.73,354.51,83278.0,302.0181,302.6315,301.3621,302.0266,83278.0
2019-06-10 10:30:00,354.67,356.37,354.56,355.94,55871.0,302.163,303.6113,302.0692,303.2449,55871.0
2019-06-10 11:00:00,356.0,357.62,355.93,356.85,50790.0,303.2961,304.6762,303.2364,304.0202,50790.0
2019-06-10 11:30:00,356.8,358.17,356.7,357.7,50690.0,303.9776,305.1448,303.8924,304.7444,50690.0
2019-06-10 12:00:00,357.62,357.7,354.5,354.59,35067.0,304.6762,304.7444,302.0181,302.0948,35067.0
2019-06-10 12:30:00,354.63,354.74,353.8,353.8,73444.0,302.1289,302.2226,301.4218,301.4218,73444.0
2019-06-10 13:00:00,353.88,354.66,353.3,353.31,35911.0,301.4899,302.1544,300.9958,301.0043,35911.0
2019-06-10 13:30:00,353.44,354.79,353.4,354.21,38727.0,301.1151,302.2652,301.081,301.7711,38727.0
2019-06-10 14:00:00,354.2,354.2,352.63,353.01,37048.0,301.7625,301.7625,300.425,300.7487,37048.0
2019-06-10 14:30:00,353.01,353.32,352.55,352.62,36978.0,300.7487,301.0128,300.3568,300.4165,36978.0
2019-06-10 15:00:00,352.65,352.79,351.52,351.61,52523.0,300.442,300.5613,299.4793,299.556,52523.0
2019-06-10 15:30:00,351.55,352.26,350.73,351.51,137536.0,299.5049,300.1097,298.8063,299.4708,137536.0
2019-06-11 09:30:00,352.01,352.55,345.03,345.48,218022.0,299.8968,300.3568,293.9501,294.3335,218022.0
2019-06-11 10:00:00,345.59,346.15,342.2,343.29,188296.0,294.4272,294.9043,291.5391,292.4677,188296.0
2019-06-11 10:30:00,343.34,343.95,342.59,343.58,54335.0,292.5103,293.03,291.8713,292.7148,54335.0
2019-06-11 11:00:00,343.51,344.55,343.08,343.48,68367.0,292.6551,293.5412,292.2888,292.6296,68367.0
2019-06-11 11:30:00,343.39,343.71,340.87,341.98,70408.0,292.5529,292.8255,290.406,291.3516,70408.0
2019-06-11 12:00:00,341.99,342.11,341.16,341.16,42851.0,291.3602,291.4624,290.653,290.653,42851.0
2019-06-11 12:30:00,341.11,342.55,341.11,341.93,41208.0,290.6104,291.8373,290.6104,291.309,41208.0
2019-06-11 13:00:00,341.92,343.89,341.92,343.69,30859.0,291.3005,292.9789,291.3005,292.8085,30859.0
2019-06-11 13:30:00,343.47,344.92,343.43,344.43,37907.0,292.6211,293.8564,292.587,293.4389,37907.0
2019-06-11 14:00:00,344.42,345.61,344.42,344.9,43882.0,293.4304,294.4442,293.4304,293.8394,43882.0
2019-06-11 14:30:00,344.84,344.84,343.93,344.19,28721.0,293.7882,293.7882,293.013,293.2345,28721.0
2019-06-11 15:00:00,344.14,344.31,343.29,343.53,39396.0,293.1919,293.3367,292.4677,292.6722,39396.0
2019-06-11 15:30:00,343.52,344.18,343.39,343.99,150786.0,292.6637,293.2259,292.5529,293.0641,150786.0
2019-06-12 09:30:00,344.23,344.53,342.32,343.24,81041.0,293.2685,293.5241,291.6413,292.4251,81041.0
2019-06-12 10:00:00,343.41,343.44,342.5,342.78,55007.0,292.5699,292.5955,291.7947,292.0332,55007.0
2019-06-12 10:30:00,342.94,343.81,342.64,343.41,86594.0,292.1695,292.9107,291.9139,292.5699,86594.0
2019-06-12 11:00:00,343.32,343.88,343.07,343.37,52528.0,292.4933,292.9704,292.2803,292.5359,52528.0
2019-06-12 11:30:00,343.35,343.35,342.53,342.87,62743.0,292.5188,292.5188,291.8202,292.1099,62743.0
2019-06-12 12:00:00,342.86,343.5,342.81,343.21,29882.0,292.1014,292.6466,292.0588,292.3996,29882.0
2019-06-12 12:30:00,343.17,343.62,343.0,343.54,43217.0,292.3655,292.7489,292.2206,292.6807,43217.0
2019-06-12 13:00:00,343.55,343.55,342.62,343.23,42900.0,292.6892,292.6892,291.8969,292.4166,42900.0
2019-06-12 13:30:00,343.28,344.07,343.06,343.84,19713.0,292.4592,293.1322,292.2718,292.9363,19713.0
2019-06-12 14:00:00,343.93,345.13,343.9,344.11,37793.0,293.013,294.0353,292.9874,293.1663,37793.0
2019-06-12 14:30:00,344.13,345.0,344.1,344.77,34922.0,293.1834,293.9246,293.1578,293.7286,34922.0
2019-06-12 15:00:00,344.76,345.32,344.71,345.1,44366.0,293.7201,294.1972,293.6775,294.0097,44366.0
2019-06-12 15:30:00,345.06,346.14,344.94,345.57,138097.0,293.9757,294.8958,293.8734,294.4102,138097.0
2019-06-13 09:30:00,347.58,349.71,347.18,347.41,94422.0,296.1226,297.9373,295.7818,295.9778,94422.0
2019-06-13 10:00:00,347.4,347.4,345.52,346.23,30626.0,295.9692,295.9692,294.3676,294.9725,30626.0
2019-06-13 10:30:00,346.32,346.48,345.03,345.35,20394.0,295.0491,295.1854,293.9501,294.2227,20394.0
2019-06-13 11:00:00,345.48,345.54,344.4,345.25,19964.0,294.3335,294.3846,293.4134,294.1375,19964.0
2019-06-13 11:30:00,345.48,345.48,344.45,344.46,36790.0,294.3335,294.3335,293.456,293.4645,36790.0
2019-06-13 12:00:00,344.55,345.69,344.51,345.36,26776.0,293.5412,294.5124,293.5071,294.2313,26776.0
2019-06-13 12:30:00,345.43,347.73,345.28,347.56,33511.0,294.2909,296.2504,294.1631,296.1056,33511.0
2019-06-13 13:00:00,347.68,348.04,346.95,347.69,29266.0,296.2078,296.5145,295.5859,296.2163,29266.0
2019-06-13 13:30:00,347.6,347.81,346.56,346.75,21396.0,296.1396,296.3185,295.2536,295.4155,21396.0
2019-06-13 14:00:00,346.78,348.46,346.78,348.03,25542.0,295.441,296.8723,295.441,296.506,25542.0
2019-06-13 14:30:00,348.02,348.7,347.55,348.58,33550.0,296.4975,297.0768,296.097,296.9746,33550.0
2019-06-13 15:00:00,348.57,348.57,347.81,348.08,34936.0,296.966,296.966,296.3185,296.5486,34936.0
2019-06-13 15:30:00,348.04,349.24,347.91,349.22,137738.0,296.5145,297.5368,296.4037,297.5198,137738.0
2019-06-14 09:30:00,349.08,351.15,348.44,350.36,70463.0,297.4005,299.1641,296.8553,298.491,70463.0
2019-06-14 10:00:00,350.12,350.85,349.98,350.44,36913.0,298.2866,298.9085,298.1673,298.5592,36913.0
2019-06-14 10:30:00,350.47,352.15,349.63,352.04,49473.0,298.5847,300.016,297.8691,299.9223,49473.0
2019-06-14 11:00:00,351.94,352.46,350.42,351.02,26436.0,299.8371,300.2801,298.5421,299.0533,26436.0
2019-06-14 11:30:00,350.98,351.39,349.77,349.77,33936.0,299.0192,299.3685,297.9884,297.9884,33936.0
2019-06-14 12:00:00,349.85,350.16,349.07,350.15,20297.0,298.0565,298.3206,297.392,298.3121,20297.0
2019-06-14 12:30:00,350.03,350.31,349.2,349.2,14237.0,298.2099,298.4484,297.5028,297.5028,14237.0
2019-06-14 13:00:00,349.2,349.79,349.2,349.65,23640.0,297.5028,298.0054,297.5028,297.8861,23640.0
2019-06-14 13:30:00,349.75,350.02,349.6,349.75,9606.0,297.9713,298.2014,297.8435,297.9713,9606.0
2019-06-14 14:00:00,349.83,350.41,349.62,350.24,17688.0,298.0395,298.5336,297.8606,298.3888,17688.0
2019-06-14 14:30:00,350.37,350.37,349.9,350.26,12955.0,298.4996,298.4996,298.0991,298.4058,12955.0
2019-06-14 15:00:00,350.34,351.13,349.95,351.0,24958.0,298.474,299.147,298.1417,299.0363,24958.0
2019-06-14 15:30:00,350.97,351.44,350.11,350.24,119434.0,299.0107,299.4111,298.278,298.3888,119434.0
2019-06-17 09:30:00,351.22,352.41,348.35,349.52,70817.0,299.2237,300.2375,296.7786,297.7754,70817.0
2019-06-17 10:00:00,349.59,350.15,347.52,348.22,46613.0,297.835,298.3121,296.0715,296.6678,46613.0
2019-06-17 10:30:00,348.22,348.63,347.37,347.83,41081.0,296.6678,297.0171,295.9437,296.3356,41081.0
2019-06-17 11:00:00,347.85,348.15,346.76,347.29,75384.0,296.3526,296.6082,295.424,295.8755,75384.0
2019-06-17 11:30:00,347.44,348.35,347.21,348.21,48506.0,296.0033,296.7786,295.8074,296.6593,48506.0
2019-06-17 12:00:00,348.11,348.26,347.5,347.63,23663.0,296.5741,296.7019,296.0544,296.1652,23663.0
2019-06-17 12:30:00,347.58,347.73,347.19,347.72,20819.0,296.1226,296.2504,295.7903,296.2419,20819.0
2019-06-17 13:00:00,347.77,348.1,347.71,347.86,25440.0,296.2845,296.5656,296.2334,296.3611,25440.0
2019-06-17 13:30:00,347.97,348.68,347.71,348.52,35779.0,296.4549,297.0597,296.2334,296.9234,35779.0
2019-06-17 14:00:00,348.55,349.36,348.47,349.36,14014.0,296.949,297.6391,296.8808,297.6391,14014.0
2019-06-17 14:30:00,349.45,349.94,349.25,349.52,24486.0,297.7158,298.1332,297.5454,297.7754,24486.0
2019-06-17 15:00:00,349.63,349.63,348.84,349.25,25304.0,297.8691,297.8691,297.1961,297.5454,25304.0
2019-06-17 15:30:00,349.26,349.71,348.35,348.53,87584.0,297.5539,297.9373,296.7786,296.932,87584.0
2019-06-18 09:30:00,349.49,354.28,348.39,352.83,93166.0,297.7498,301.8307,296.8127,300.5954,93166.0
2019-06-18 10:00:00,352.97,353.31,350.89,352.64,23697.0,300.7146,301.0043,298.9426,300.4335,23697.0
2019-06-18 10:30:00,352.63,353.12,352.08,352.37,21909.0,300.425,300.8424,299.9564,300.2035,21909.0
2019-06-18 11:00:00,352.49,353.76,352.41,353.01,32203.0,300.3057,301.3877,300.2375,300.7487,32203.0
2019-06-18 11:30:00,353.0,353.24,352.07,352.17,17742.0,300.7402,300.9447,299.9479,300.0331,17742.0
2019-06-18 12:00:00,352.28,352.71,351.41,352.71,21952.0,300.1268,300.4931,299.3856,300.4931,21952.0
2019-06-18 12:30:00,352.64,353.18,352.26,353.0,17426.0,300.4335,300.8935,300.1097,300.7402,17426.0
2019-06-18 13:00:00,352.95,353.08,352.26,352.57,25551.0,300.6976,300.8083,300.1097,300.3739,25551.0
2019-06-18 13:30:00,352.67,352.88,352.39,352.57,17745.0,300.459,300.638,300.2205,300.3739,17745.0
2019-06-18 14:00:00,352.64,353.52,352.61,353.41,14515.0,300.4335,301.1832,300.4079,301.0895,14515.0
2019-06-18 14:30:00,353.4,353.74,353.22,353.59,24426.0,301.081,301.3706,300.9276,301.2428,24426.0
2019-06-18 15:00:00,353.7,353.75,353.18,353.29,28714.0,301.3366,301.3792,300.8935,300.9873,28714.0
2019-06-18 15:30:00,353.26,353.58,352.82,353.38,82980.0,300.9617,301.2343,300.5868,301.0639,82980.0
2019-06-19 09:30:00,353.76,355.7,353.76,354.9,49258.0,301.3877,303.0405,301.3877,302.3589,49258.0
2019-06-19 10:00:00,355.26,355.5,354.31,354.34,24100.0,302.6656,302.8701,301.8563,301.8818,24100.0
2019-06-19 10:30:00,354.33,355.12,353.94,355.04,22988.0,301.8733,302.5463,301.541,302.4782,22988.0
2019-06-19 11:00:00,355.09,355.5,354.21,355.0,38914.0,302.5208,302.8701,301.7711,302.4441,38914.0
2019-06-19 11:30:00,355.11,355.42,354.56,355.16,20865.0,302.5378,302.8019,302.0692,302.5804,20865.0
2019-06-19 12:00:00,355.16,355.52,355.06,355.27,19475.0,302.5804,302.8871,302.4952,302.6741,19475.0
2019-06-19 12:30:00,355.22,355.33,354.75,354.91,14828.0,302.6315,302.7252,302.2311,302.3674,14828.0
2019-06-19 13:00:00,354.8,354.92,353.69,353.94,27659.0,302.2737,302.3759,301.328,301.541,27659.0
2019-06-19 13:30:00,354.07,354.34,353.59,353.82,18433.0,301.6518,301.8818,301.2428,301.4388,18433.0
2019-06-19 14:00:00,353.97,355.51,353.19,355.51,29587.0,301.5666,302.8786,300.9021,302.8786,29587.0
2019-06-19 14:30:00,355.45,356.55,355.29,356.08,40104.0,302.8275,303.7646,302.6912,303.3642,40104.0
2019-06-19 15:00:00,356.06,356.42,355.82,356.0,47003.0,303.3472,303.6539,303.1427,303.2961,47003.0
2019-06-19 15:30:00,356.05,356.47,355.56,355.84,98557.0,303.3387,303.6965,302.9212,303.1597,98557.0
2019-06-20 09:30:00,357.77,359.92,357.71,359.56,69386.0,304.804,306.6357,304.7529,306.329,69386.0
2019-06-20 10:00:00,359.55,360.74,358.67,358.68,72901.0,306.3205,307.3343,305.5708,305.5793,72901.0
2019-06-20 10:30:00,358.61,359.92,358.1,359.71,33140.0,305.5197,306.6357,305.0852,306.4568,33140.0
2019-06-20 11:00:00,359.91,360.63,359.23,359.23,51667.0,306.6272,307.2406,306.0479,306.0479,51667.0
2019-06-20 11:30:00,359.23,359.82,359.14,359.39,30496.0,306.0479,306.5505,305.9712,306.1842,30496.0
2019-06-20 12:00:00,359.23,359.41,358.13,359.41,31979.0,306.0479,306.2012,305.1107,306.2012,31979.0
2019-06-20 12:30:00,359.27,359.38,358.26,359.34,43087.0,306.082,306.1757,305.2215,306.1416,43087.0
2019-06-20 13:00:00,359.22,359.8,358.67,359.8,26391.0,306.0394,306.5335,305.5708,306.5335,26391.0
2019-06-20 13:30:00,359.8,360.19,359.43,360.19,27481.0,306.5335,306.8658,306.2183,306.8658,27481.0
2019-06-20 14:00:00,360.07,362.0,360.02,361.25,56003.0,306.7635,308.4078,306.7209,307.7688,56003.0
2019-06-20 14:30:00,361.31,362.16,361.21,361.72,32087.0,307.8199,308.5441,307.7347,308.1692,32087.0
2019-06-20 15:00:00,361.57,362.2,361.19,362.02,21975.0,308.0414,308.5782,307.7177,308.4248,21975.0
2019-06-20 15:30:00,361.98,363.33,361.94,362.86,117159.0,308.3908,309.5409,308.3567,309.1405,117159.0
2019-06-21 09:30:00,362.23,362.74,359.78,360.25,242718.0,308.6037,309.0382,306.5164,306.9169,242718.0
2019-06-21 10:00:00,360.35,361.02,360.07,360.49,55438.0,307.0021,307.5729,306.7635,307.1213,55438.0
2019-06-21 10:30:00,360.43,361.29,359.58,361.29,51209.0,307.0702,307.8029,306.3461,307.8029,51209.0
2019-06-21 11:00:00,361.2,362.6,361.19,361.42,36271.0,307.7262,308.919,307.7177,307.9137,36271.0
2019-06-21 11:30:00,361.29,361.56,359.86,360.31,31126.0,307.8029,308.0329,306.5846,306.968,31126.0
2019-06-21 12:00:00,360.23,360.4,359.66,359.94,23145.0,306.8998,307.0447,306.4142,306.6528,23145.0
2019-06-21 12:30:00,359.85,360.03,359.33,359.51,23999.0,306.5761,306.7294,306.1331,306.2864,23999.0
2019-06-21 13:00:00,359.43,359.43,357.57,357.97,36332.0,306.2183,306.2183,304.6336,304.9744,36332.0
2019-06-21 13:30:00,358.04,359.35,357.94,358.94,18260.0,305.034,306.1501,304.9489,305.8008,18260.0
2019-06-21 14:00:00,358.81,360.0,358.81,360.0,25260.0,305.6901,306.7039,305.6901,306.7039,25260.0
2019-06-21 14:30:00,360.0,360.2,359.84,360.0,48396.0,306.7039,306.8743,306.5676,306.7039,48396.0
2019-06-21 15:00:00,360.09,360.2,359.79,359.79,58119.0,306.7806,306.8743,306.525,306.525,58119.0
2019-06-21 15:30:00,359.85,360.41,359.2,359.36,133301.0,306.5761,307.0532,306.0223,306.1586,133301.0
2019-06-24 09:30:00,360.44,362.0,360.0,360.98,48640.0,307.0787,308.4078,306.7039,307.5388,48640.0
2019-06-24 10:00:00,361.08,362.58,360.96,362.17,231836.0,307.624,308.9019,307.5218,308.5526,231836.0
2019-06-24 10:30:00,362.12,362.19,361.07,361.19,108152.0,308.51,308.5697,307.6155,307.7177,108152.0
2019-06-24 11:00:00,361.19,361.81,360.38,361.6,166722.0,307.7177,308.2459,307.0276,308.067,166722.0
2019-06-24 11:30:00,361.59,362.88,361.51,362.29,129820.0,308.0585,309.1575,307.9903,308.6549,129820.0
2019-06-24 12:00:00,362.38,362.51,361.79,361.97,26391.0,308.7315,308.8423,308.2289,308.3822,26391.0
2019-06-24 12:30:00,362.0,362.12,361.45,361.51,21036.0,308.4078,308.51,307.9392,307.9903,21036.0
2019-06-24 13:00:00,361.63,361.75,361.1,361.35,62981.0,308.0926,308.1948,307.641,307.854,62981.0
2019-06-24 13:30:00,361.2,361.24,360.44,360.6,28773.0,307.7262,307.7603,307.0787,307.2151,28773.0
2019-06-24 14:00:00,360.62,360.74,360.26,360.27,30047.0,307.2321,307.3343,306.9254,306.9339,30047.0
2019-06-24 14:30:00,360.27,360.45,359.97,360.14,34093.0,306.9339,307.0873,306.6783,306.8232,34093.0
2019-06-24 15:00:00,360.16,360.37,359.98,360.07,82449.0,306.8402,307.0191,306.6868,306.7635,82449.0
2019-06-24 15:30:00,360.07,360.23,359.74,359.98,99999.0,306.7635,306.8998,306.4824,306.6868,99999.0
2019-06-25 09:30:00,360.0,361.98,359.8,360.57,78696.0,306.7039,308.3908,306.5335,307.1895,78696.0
2019-06-25 10:00:00,360.5,360.63,359.9,360.27,40332.0,307.1299,307.2406,306.6187,306.9339,40332.0
2019-06-25 10:30:00,360.25,360.75,360.13,360.3,92700.0,306.9169,307.3428,306.8146,306.9595,92700.0
2019-06-25 11:00:00,360.29,362.27,360.2,361.94,92531.0,306.9509,308.6378,306.8743,308.3567,92531.0
2019-06-25 11:30:00,362.06,362.8,361.93,362.16,82148.0,308.4589,309.0894,308.3482,308.5441,82148.0
2019-06-25 12:00:00,362.18,362.28,361.77,361.83,45628.0,308.5611,308.6463,308.2118,308.263,45628.0
2019-06-25 12:30:00,361.85,362.09,361.67,362.03,32746.0,308.28,308.4845,308.1266,308.4333,32746.0
2019-06-25 13:00:00,361.91,362.13,361.48,361.92,46940.0,308.3311,308.5185,307.9648,308.3396,46940.0
2019-06-25 13:30:00,361.9,362.03,361.11,361.11,23353.0,308.3226,308.4333,307.6496,307.6496,23353.0
2019-06-25 14:00:00,361.03,361.25,360.37,360.59,40081.0,307.5814,307.7688,307.0191,307.2065,40081.0
2019-06-25 14:30:00,360.63,360.76,359.74,360.4,43440.0,307.2406,307.3514,306.4824,307.0447,43440.0
2019-06-25 15:00:00,360.46,360.63,359.84,360.27,30028.0,307.0958,307.2406,306.5676,306.9339,30028.0
2019-06-25 15:30:00,360.25,360.79,360.1,360.55,99979.0,306.9169,307.3769,306.7891,307.1725,99979.0
2019-06-26 09:30:00,361.64,362.0,359.72,360.7,62636.0,308.1011,308.4078,306.4653,307.3002,62636.0
2019-06-26 10:00:00,360.7,360.71,357.0,358.97,54071.0,307.3002,307.3088,304.148,305.8264,54071.0
2019-06-26 10:30:00,359.11,359.24,358.17,359.09,23363.0,305.9456,306.0564,305.1448,305.9286,23363.0
2019-06-26 11:00:00,359.18,359.7,358.67,359.29,35091.0,306.0053,306.4483,305.5708,306.099,35091.0
2019-06-26 11:30:00,359.5,361.1,359.05,361.07,29731.0,306.2779,307.641,305.8945,307.6155,29731.0
2019-06-26 12:00:00,361.15,361.5,360.77,361.06,20201.0,307.6836,307.9818,307.3599,307.607,20201.0
2019-06-26 12:30:00,361.09,361.69,361.09,361.55,20986.0,307.6325,308.1437,307.6325,308.0244,20986.0
2019-06-26 13:00:00,361.69,361.73,361.29,361.6,23296.0,308.1437,308.1778,307.8029,308.067,23296.0
2019-06-26 13:30:00,361.6,361.6,361.18,361.46,45715.0,308.067,308.067,307.7092,307.9477,45715.0
2019-06-26 14:00:00,361.5,361.8,361.14,361.18,15981.0,307.9818,308.2374,307.6751,307.7092,15981.0
2019-06-26 14:30:00,361.3,361.69,360.93,361.45,33064.0,307.8114,308.1437,307.4962,307.9392,33064.0
2019-06-26 15:00:00,361.48,361.6,360.83,361.1,34681.0,307.9648,308.067,307.411,307.641,34681.0
2019-06-26 15:30:00,360.93,361.25,359.29,359.54,99719.0,307.4962,307.7688,306.099,306.312,99719.0
2019-06-27 09:30:00,359.93,360.52,357.79,359.34,65060.0,306.6442,307.1469,304.8211,306.1416,65060.0
2019-06-27 10:00:00,359.38,359.64,357.25,357.67,41495.0,306.1757,306.3972,304.361,304.7188,41495.0
2019-06-27 10:30:00,357.67,358.86,357.66,358.41,19873.0,304.7188,305.7327,304.7103,305.3493,19873.0
2019-06-27 11:00:00,358.3,358.91,357.85,358.51,18861.0,305.2556,305.7752,304.8722,305.4345,18861.0
2019-06-27 11:30:00,358.61,360.37,358.61,359.64,35052.0,305.5197,307.0191,305.5197,306.3972,35052.0
2019-06-27 12:00:00,359.71,360.24,359.15,359.63,34167.0,306.4568,306.9083,305.9797,306.3887,34167.0
2019-06-27 12:30:00,359.53,359.82,359.3,359.51,22472.0,306.3035,306.5505,306.1075,306.2864,22472.0
2019-06-27 13:00:00,359.49,359.67,359.0,359.64,24931.0,306.2694,306.4227,305.8519,306.3972,24931.0
2019-06-27 13:30:00,359.66,359.94,359.55,359.67,22441.0,306.4142,306.6528,306.3205,306.4227,22441.0
2019-06-27 14:00:00,359.69,360.09,359.5,359.82,23842.0,306.4398,306.7806,306.2779,306.5505,23842.0
2019-06-27 14:30:00,359.92,360.02,359.37,359.38,26543.0,306.6357,306.7209,306.1671,306.1757,26543.0
2019-06-27 15:00:00,359.54,359.73,359.31,359.59,36086.0,306.312,306.4739,306.116,306.3546,36086.0
2019-06-27 15:30:00,359.5,359.8,358.77,359.04,107373.0,306.2779,306.5335,305.656,305.886,107373.0
2019-06-28 09:30:00,359.48,359.98,357.67,358.4,38840.0,306.2609,306.6868,304.7188,305.3408,38840.0
2019-06-28 10:00:00,358.14,359.08,358.12,358.69,14254.0,305.1192,305.9201,305.1022,305.5878,14254.0
2019-06-28 10:30:00,358.56,359.19,358.33,359.0,19531.0,305.4771,306.0138,305.2811,305.8519,19531.0
2019-06-28 11:00:00,359.0,359.2,358.29,358.8,15721.0,305.8519,306.0223,305.247,305.6815,15721.0
2019-06-28 11:30:00,358.88,359.46,358.84,358.98,12508.0,305.7497,306.2438,305.7156,305.8349,12508.0
2019-06-28 12:00:00,359.18,360.86,359.11,360.74,18529.0,306.0053,307.4366,305.9456,307.3343,18529.0
2019-06-28 12:30:00,360.65,360.71,360.15,360.39,10451.0,307.2577,307.3088,306.8317,307.0361,10451.0
2019-06-28 13:00:00,360.38,361.2,360.24,361.12,10081.0,307.0276,307.7262,306.9083,307.6581,10081.0
2019-06-28 13:30:00,361.05,361.43,360.82,361.26,30215.0,307.5984,307.9222,307.4025,307.7773,30215.0
2019-06-28 14:00:00,361.27,361.5,361.0,361.1,15178.0,307.7859,307.9818,307.5558,307.641,15178.0
2019-06-28 14:30:00,361.12,362.08,360.95,361.74,18226.0,307.6581,308.4759,307.5132,308.1863,18226.0
2019-06-28 15:00:00,361.68,361.96,361.27,361.29,21192.0,308.1352,308.3737,307.7859,307.8029,21192.0
2019-06-28 15:30:00,361.27,363.75,361.07,363.43,190929.0,307.7859,309.8987,307.6155,309.6261,190929.0
2019-07-01 09:30:00,365.41,365.89,362.15,364.26,88300.0,311.313,311.7219,308.5356,310.3332,88300.0
2019-07-01 10:00:00,364.5,365.68,364.16,364.72,48603.0,310.5377,311.543,310.248,310.7251,48603.0
2019-07-01 10:30:00,364.85,366.77,364.69,365.92,55883.0,310.8359,312.4716,310.6995,311.7475,55883.0
2019-07-01 11:00:00,365.81,366.23,364.44,365.07,38928.0,311.6537,312.0116,310.4866,311.0233,38928.0
2019-07-01 11:30:00,365.11,365.21,363.63,364.18,34254.0,311.0574,311.1426,309.7965,310.2651,34254.0
2019-07-01 12:00:00,364.14,364.4,363.69,364.01,30751.0,310.231,310.4525,309.8476,310.1202,30751.0
2019-07-01 12:30:00,364.22,364.74,364.11,364.11,14470.0,310.2991,310.7421,310.2054,310.2054,14470.0
2019-07-01 13:00:00,364.27,364.58,362.7,363.0,23675.0,310.3417,310.6058,309.0042,309.2597,23675.0
2019-07-01 13:30:00,363.0,363.0,361.65,361.65,38400.0,309.2597,309.2597,308.1096,308.1096,38400.0
2019-07-01 14:00:00,361.62,361.98,361.24,361.69,28265.0,308.084,308.3908,307.7603,308.1437,28265.0
2019-07-01 14:30:00,361.72,362.17,361.7,361.99,24881.0,308.1692,308.5526,308.1522,308.3993,24881.0
2019-07-01 15:00:00,362.0,362.15,361.38,361.38,54578.0,308.4078,308.5356,307.8796,307.8796,54578.0
2019-07-01 15:30:00,361.46,362.0,361.05,361.49,98044.0,307.9477,308.4078,307.5984,307.9733,98044.0
2019-07-02 09:30:00,361.58,363.56,361.06,361.59,40997.0,308.05,309.7368,307.607,308.0585,40997.0
2019-07-02 10:00:00,361.78,364.24,361.78,364.24,26228.0,308.2204,310.3162,308.2204,310.3162,26228.0
2019-07-02 10:30:00,364.08,365.22,363.82,364.79,55354.0,310.1799,311.1511,309.9583,310.7847,55354.0
2019-07-02 11:00:00,364.82,365.58,364.0,364.09,34130.0,310.8103,311.4578,310.1117,310.1884,34130.0
2019-07-02 11:30:00,364.08,364.51,362.96,364.51,39087.0,310.1799,310.5462,309.2257,310.5462,39087.0
2019-07-02 12:00:00,364.55,364.85,364.09,364.18,50088.0,310.5803,310.8359,310.1884,310.2651,50088.0
2019-07-02 12:30:00,364.25,364.76,364.22,364.66,13263.0,310.3247,310.7592,310.2991,310.674,13263.0
2019-07-02 13:00:00,364.76,365.6,364.4,365.3,22702.0,310.7592,311.4748,310.4525,311.2192,22702.0
2019-07-02 13:30:00,365.33,366.12,365.25,365.63,44995.0,311.2448,311.9178,311.1766,311.5004,44995.0
2019-07-02 14:00:00,365.63,366.14,365.52,365.94,18637.0,311.5004,311.9349,311.4067,311.7645,18637.0
2019-07-02 14:30:00,365.86,366.28,365.62,366.19,20754.0,311.6963,312.0542,311.4919,311.9775,20754.0
2019-07-02 15:00:00,366.24,366.58,365.87,366.11,51299.0,312.0201,312.3097,311.7049,311.9093,51299.0
2019-07-02 15:30:00,366.08,367.57,366.08,367.5,140343.0,311.8838,313.1532,311.8838,313.0935,140343.0
2019-07-03 09:30:00,367.94,368.64,365.35,366.11,62842.0,313.4684,314.0648,311.2618,311.9093,62842.0
2019-07-03 10:00:00,366.22,367.94,365.91,367.27,33055.0,312.003,313.4684,311.7389,312.8976,33055.0
2019-07-03 10:30:00,367.47,368.42,366.89,367.37,26994.0,313.068,313.8773,312.5739,312.9828,26994.0
2019-07-03 11:00:00,367.17,367.68,366.39,366.76,22064.0,312.8124,313.2469,312.1479,312.4631,22064.0
2019-07-03 11:30:00,366.77,368.29,366.56,368.15,41150.0,312.4716,313.7666,312.2927,313.6473,41150.0
2019-07-03 12:00:00,368.28,369.2,368.16,369.05,41155.0,313.7581,314.5419,313.6558,314.4141,41155.0
2019-07-03 12:30:00,369.1,370.47,368.87,370.2,165913.0,314.4567,315.6239,314.2607,315.3938,165913.0
2019-07-05 09:30:00,369.88,370.02,367.45,368.36,70463.0,315.1212,315.2405,313.0509,313.8262,70463.0
2019-07-05 10:00:00,368.41,369.78,368.21,368.87,37893.0,313.8688,315.036,313.6984,314.2607,37893.0
2019-07-05 10:30:00,368.84,368.93,366.67,367.88,39123.0,314.2352,314.3118,312.3864,313.4173,39123.0
2019-07-05 11:00:00,368.02,368.49,367.44,368.28,26810.0,313.5366,313.937,313.0424,313.7581,26810.0
2019-07-05 11:30:00,368.25,368.73,368.12,368.35,17106.0,313.7325,314.1414,313.6218,313.8177,17106.0
2019-07-05 12:00:00,368.47,369.07,367.91,368.89,21726.0,313.9199,314.4311,313.4428,314.2778,21726.0
2019-07-05 12:30:00,369.01,369.98,369.0,369.73,26957.0,314.38,315.2064,314.3715,314.9934,26957.0
2019-07-05 13:00:00,369.91,370.38,369.8,370.21,19360.0,315.1468,315.5472,315.053,315.4023,19360.0
2019-07-05 13:30:00,370.3,370.83,370.07,370.23,31594.0,315.479,315.9306,315.2831,315.4194,31594.0
2019-07-05 14:00:00,370.15,370.37,369.5,369.88,13323.0,315.3512,315.5387,314.7975,315.1212,13323.0
2019-07-05 14:30:00,369.92,370.51,369.92,370.14,19156.0,315.1553,315.6579,315.1553,315.3427,19156.0
2019-07-05 15:00:00,370.18,370.23,369.63,370.03,25462.0,315.3768,315.4194,314.9082,315.249,25462.0
2019-07-05 15:30:00,370.01,370.32,369.51,369.99,82762.0,315.232,315.4961,314.806,315.2149,82762.0
2019-07-08 09:30:00,368.54,369.92,368.53,369.08,48236.0,313.9796,315.1553,313.9711,314.4396,48236.0
2019-07-08 10:00:00,368.9,369.3,368.46,368.96,29708.0,314.2863,314.6271,313.9114,314.3374,29708.0
2019-07-08 10:30:00,369.0,369.31,368.58,369.19,16127.0,314.3715,314.6356,314.0137,314.5333,16127.0
2019-07-08 11:00:00,369.17,369.59,368.83,369.06,22848.0,314.5163,314.8741,314.2266,314.4226,22848.0
2019-07-08 11:30:00,369.08,369.34,368.81,368.94,26925.0,314.4396,314.6611,314.2096,314.3204,26925.0
2019-07-08 12:00:00,368.98,369.25,368.78,368.92,18470.0,314.3544,314.5845,314.184,314.3033,18470.0
2019-07-08 12:30:00,368.89,369.36,368.75,368.89,15926.0,314.2778,314.6782,314.1585,314.2778,15926.0
2019-07-08 13:00:00,368.77,368.91,368.14,368.15,21068.0,314.1755,314.2948,313.6388,313.6473,21068.0
2019-07-08 13:30:00,368.13,368.13,367.29,367.36,18330.0,313.6303,313.6303,312.9146,312.9743,18330.0
2019-07-08 14:00:00,367.25,367.46,366.77,367.06,21559.0,312.8806,313.0595,312.4716,312.7187,21559.0
2019-07-08 14:30:00,367.12,367.86,367.01,367.38,21494.0,312.7698,313.4002,312.6761,312.9913,21494.0
2019-07-08 15:00:00,367.39,368.48,367.37,368.47,27609.0,312.9998,313.9285,312.9828,313.9199,27609.0
2019-07-08 15:30:00,368.55,369.44,368.21,369.28,50065.0,313.9881,314.7463,313.6984,314.61,50065.0
2019-07-09 09:30:00,367.75,368.32,366.09,366.96,39583.0,313.3065,313.7921,311.8923,312.6335,39583.0
2019-07-09 10:00:00,367.03,368.01,366.2,367.95,27421.0,312.6931,313.528,311.986,313.4769,27421.0
2019-07-09 10:30:00,367.79,367.79,366.5,366.96,20566.0,313.3406,313.3406,312.2416,312.6335,20566.0
2019-07-09 11:00:00,366.93,367.51,366.41,366.58,31828.0,312.6079,313.1021,312.1649,312.3097,31828.0
2019-07-09 11:30:00,366.58,367.5,366.58,367.12,15288.0,312.3097,313.0935,312.3097,312.7698,15288.0
2019-07-09 12:00:00,367.11,367.38,366.94,367.3,10919.0,312.7613,312.9913,312.6164,312.9232,10919.0
2019-07-09 12:30:00,367.33,367.69,367.18,367.22,11545.0,312.9487,313.2554,312.8209,312.855,11545.0
2019-07-09 13:00:00,367.28,368.2,367.09,368.13,17165.0,312.9061,313.6899,312.7442,313.6303,17165.0
2019-07-09 13:30:00,368.0,368.09,367.49,368.02,11643.0,313.5195,313.5962,313.085,313.5366,11643.0
2019-07-09 14:00:00,367.96,368.34,367.64,368.31,16979.0,313.4854,313.8092,313.2128,313.7836,16979.0
2019-07-09 14:30:00,368.27,368.45,367.8,368.37,12399.0,313.7495,313.9029,313.3491,313.8347,12399.0
2019-07-09 15:00:00,368.37,369.1,368.33,368.78,31525.0,313.8347,314.4567,313.8007,314.184,31525.0
2019-07-09 15:30:00,368.78,370.25,368.66,369.77,78455.0,314.184,315.4364,314.0818,315.0275,78455.0
2019-07-10 09:30:00,370.0,373.37,369.89,371.97,75920.0,315.2234,318.0945,315.1297,316.9018,75920.0
2019-07-10 10:00:00,371.85,372.38,371.12,371.41,27347.0,316.7995,317.2511,316.1776,316.4247,27347.0
2019-07-10 10:30:00,371.6,371.9,370.34,370.92,24028.0,316.5866,316.8421,315.5131,316.0072,24028.0
2019-07-10 11:00:00,370.9,371.41,369.75,369.9,21482.0,315.9902,316.4247,315.0104,315.1382,21482.0
2019-07-10 11:30:00,369.89,370.19,369.6,369.72,25428.0,315.1297,315.3853,314.8827,314.9849,25428.0
2019-07-10 12:00:00,369.81,369.81,368.66,369.22,28380.0,315.0616,315.0616,314.0818,314.5589,28380.0
2019-07-10 12:30:00,369.24,370.06,369.24,370.0,10592.0,314.5759,315.2745,314.5759,315.2234,10592.0
2019-07-10 13:00:00,370.0,370.08,368.5,368.75,53048.0,315.2234,315.2916,313.9455,314.1585,53048.0
2019-07-10 13:30:00,368.81,369.39,368.81,368.87,32931.0,314.2096,314.7037,314.2096,314.2607,32931.0
2019-07-10 14:00:00,368.95,369.33,368.51,368.54,32740.0,314.3289,314.6526,313.954,313.9796,32740.0
2019-07-10 14:30:00,368.69,368.89,368.46,368.71,18578.0,314.1074,314.2778,313.9114,314.1244,18578.0
2019-07-10 15:00:00,368.75,368.83,368.51,368.64,48282.0,314.1585,314.2266,313.954,314.0648,48282.0
2019-07-10 15:30:00,368.72,368.8,367.84,368.22,53477.0,314.1329,314.2011,313.3832,313.707,53477.0
2019-07-11 09:30:00,368.16,368.54,366.21,367.5,135042.0,313.6558,313.9796,311.9945,313.0935,135042.0
2019-07-11 10:00:00,367.5,369.38,367.5,368.94,48819.0,313.0935,314.6952,313.0935,314.3204,48819.0
2019-07-11 10:30:00,368.86,369.06,368.4,368.45,38906.0,314.2522,314.4226,313.8603,313.9029,38906.0
2019-07-11 11:00:00,368.58,368.64,367.54,368.34,75013.0,314.0137,314.0648,313.1276,313.8092,75013.0
2019-07-11 11:30:00,368.21,368.84,367.95,368.0,146262.0,313.6984,314.2352,313.4769,313.5195,146262.0
2019-07-11 12:00:00,367.94,369.31,367.75,367.99,115716.0,313.4684,314.6356,313.3065,313.511,115716.0
2019-07-11 12:30:00,367.9,368.02,367.29,367.89,15034.0,313.4343,313.5366,312.9146,313.4258,15034.0
2019-07-11 13:00:00,367.92,368.17,367.66,367.66,74640.0,313.4514,313.6644,313.2299,313.2299,74640.0
2019-07-11 13:30:00,367.54,367.94,367.11,367.65,13503.0,313.1276,313.4684,312.7613,313.2213,13503.0
2019-07-11 14:00:00,367.92,368.06,367.6,367.81,17569.0,313.4514,313.5706,313.1787,313.3577,17569.0
2019-07-11 14:30:00,367.79,368.39,367.74,368.15,50250.0,313.3406,313.8518,313.298,313.6473,50250.0
2019-07-11 15:00:00,368.0,368.26,367.89,367.98,32090.0,313.5195,313.741,313.4258,313.5025,32090.0
2019-07-11 15:30:00,367.95,368.6,367.78,368.18,175603.0,313.4769,314.0307,313.3321,313.6729,175603.0
2019-07-12 09:30:00,369.2,369.38,366.83,367.24,74124.0,314.5419,314.6952,312.5227,312.872,74124.0
2019-07-12 10:00:00,367.56,368.58,367.47,367.77,49630.0,313.1447,314.0137,313.068,313.3236,49630.0
2019-07-12 10:30:00,367.77,367.8,367.37,367.67,25113.0,313.3236,313.3491,312.9828,313.2384,25113.0
2019-07-12 11:00:00,367.65,367.92,367.48,367.53,33509.0,313.2213,313.4514,313.0765,313.1191,33509.0
2019-07-12 11:30:00,367.64,368.06,367.56,367.93,29578.0,313.2128,313.5706,313.1447,313.4599,29578.0
2019-07-12 12:00:00,367.98,368.11,367.68,368.0,35299.0,313.5025,313.6132,313.2469,313.5195,35299.0
2019-07-12 12:30:00,367.97,368.21,367.71,367.74,30689.0,313.494,313.6984,313.2725,313.298,30689.0
2019-07-12 13:00:00,367.74,368.1,367.4,367.4,27729.0,313.298,313.6047,313.0083,313.0083,27729.0
2019-07-12 13:30:00,367.45,368.12,367.31,367.97,24955.0,313.0509,313.6218,312.9317,313.494,24955.0
2019-07-12 14:00:00,367.97,368.22,367.77,368.19,70765.0,313.494,313.707,313.3236,313.6814,70765.0
2019-07-12 14:30:00,368.22,369.5,368.2,369.14,54226.0,313.707,314.7975,313.6899,314.4908,54226.0
2019-07-12 15:00:00,369.15,369.21,368.35,369.05,100010.0,314.4993,314.5504,313.8177,314.4141,100010.0
2019-07-12 15:30:00,369.04,369.51,368.3,369.4,146527.0,314.4056,314.806,313.7751,314.7123,146527.0
2019-07-15 09:30:00,369.84,369.99,367.5,369.62,78243.0,315.0871,315.2149,313.0935,314.8997,78243.0
2019-07-15 10:00:00,369.71,370.01,368.71,369.25,61659.0,314.9764,315.232,314.1244,314.5845,61659.0
2019-07-15 10:30:00,369.35,369.56,368.54,368.76,29606.0,314.6697,314.8486,313.9796,314.167,29606.0
2019-07-15 11:00:00,368.75,369.34,368.57,369.21,18482.0,314.1585,314.6611,314.0051,314.5504,18482.0
2019-07-15 11:30:00,369.2,369.36,368.45,369.35,19574.0,314.5419,314.6782,313.9029,314.6697,19574.0
2019-07-15 12:00:00,369.39,369.52,369.01,369.35,13039.0,314.7037,314.8145,314.38,314.6697,13039.0
2019-07-15 12:30:00,369.33,369.52,369.07,369.12,13573.0,314.6526,314.8145,314.4311,314.4737,13573.0
2019-07-15 13:00:00,369.2,369.21,367.43,367.6,29787.0,314.5419,314.5504,313.0339,313.1787,29787.0
2019-07-15 13:30:00,367.58,368.22,367.41,367.85,36675.0,313.1617,313.707,313.0169,313.3917,36675.0
2019-07-15 14:00:00,367.93,368.15,367.36,367.49,23111.0,313.4599,313.6473,312.9743,313.085,23111.0
2019-07-15 14:30:00,367.54,367.7,367.22,367.6,31816.0,313.1276,313.2639,312.855,313.1787,31816.0
2019-07-15 15:00:00,367.61,367.86,367.2,367.26,36108.0,313.1873,313.4002,312.838,312.8891,36108.0
2019-07-15 15:30:00,367.42,367.69,366.9,367.69,104930.0,313.0254,313.2554,312.5824,313.2554,104930.0
2019-07-16 09:30:00,368.0,368.42,366.9,366.97,47359.0,313.5195,313.8773,312.5824,312.642,47359.0
2019-07-16 10:00:00,366.85,367.54,366.4,367.08,54929.0,312.5398,313.1276,312.1564,312.7357,54929.0
2019-07-16 10:30:00,367.23,367.5,366.78,366.78,33946.0,312.8635,313.0935,312.4801,312.4801,33946.0
2019-07-16 11:00:00,366.69,366.85,366.19,366.81,26644.0,312.4035,312.5398,311.9775,312.5057,26644.0
2019-07-16 11:30:00,366.83,367.29,366.59,366.79,28688.0,312.5227,312.9146,312.3183,312.4887,28688.0
2019-07-16 12:00:00,366.74,367.3,366.58,366.95,58682.0,312.4461,312.9232,312.3097,312.625,58682.0
2019-07-16 12:30:00,366.91,367.4,366.67,366.72,58042.0,312.5909,313.0083,312.3864,312.429,58042.0
2019-07-16 13:00:00,366.81,367.26,366.7,366.8,36164.0,312.5057,312.8891,312.412,312.4972,36164.0
2019-07-16 13:30:00,366.72,366.94,366.15,366.18,24145.0,312.429,312.6164,311.9434,311.969,24145.0
2019-07-16 14:00:00,366.15,366.29,365.78,365.97,34987.0,311.9434,312.0627,311.6282,311.7901,34987.0
2019-07-16 14:30:00,365.95,366.18,365.86,366.04,46835.0,311.773,311.969,311.6963,311.8497,46835.0
2019-07-16 15:00:00,366.05,366.13,365.73,365.86,55447.0,311.8582,311.9264,311.5856,311.6963,55447.0
2019-07-16 15:30:00,365.86,366.08,365.16,365.25,103351.0,311.6963,311.8838,311.1,311.1766,103351.0
2019-07-17 09:30:00,365.55,365.55,362.0,362.14,116969.0,311.4322,311.4322,308.4078,308.5271,116969.0
2019-07-17 10:00:00,362.08,362.22,360.66,360.7,90858.0,308.4759,308.5952,307.2662,307.3002,90858.0
2019-07-17 10:30:00,360.5,361.03,359.8,360.13,107711.0,307.1299,307.5814,306.5335,306.8146,107711.0
2019-07-17 11:00:00,360.21,360.22,359.67,359.95,78291.0,306.8828,306.8913,306.4227,306.6613,78291.0
2019-07-17 11:30:00,359.97,360.15,359.79,359.86,88323.0,306.6783,306.8317,306.525,306.5846,88323.0
2019-07-17 12:00:00,359.9,360.09,359.3,359.3,66396.0,306.6187,306.7806,306.1075,306.1075,66396.0
2019-07-17 12:30:00,359.39,359.67,358.74,359.22,41528.0,306.1842,306.4227,305.6304,306.0394,41528.0
2019-07-17 13:00:00,359.14,359.65,359.01,359.1,36362.0,305.9712,306.4057,305.8604,305.9371,36362.0
2019-07-17 13:30:00,359.09,359.2,358.78,358.98,74241.0,305.9286,306.0223,305.6645,305.8349,74241.0
2019-07-17 14:00:00,358.87,358.98,358.22,358.28,89773.0,305.7412,305.8349,305.1874,305.2385,89773.0
2019-07-17 14:30:00,358.33,358.57,357.96,357.96,105063.0,305.2811,305.4856,304.9659,304.9659,105063.0
2019-07-17 15:00:00,357.93,359.31,357.9,358.03,141799.0,304.9403,306.116,304.9148,305.0255,141799.0
2019-07-17 15:30:00,357.98,359.09,357.85,358.47,251323.0,304.9829,305.9286,304.8722,305.4004,251323.0
2019-07-18 09:30:00,358.29,358.38,356.26,357.31,122554.0,305.247,305.3237,303.5176,304.4121,122554.0
2019-07-18 10:00:00,357.38,357.39,356.58,356.69,41695.0,304.4718,304.4803,303.7902,303.8839,41695.0
2019-07-18 10:30:00,356.73,357.2,355.62,355.96,57782.0,303.918,304.3184,302.9723,303.262,57782.0
2019-07-18 11:00:00,356.0,356.72,354.11,354.31,79086.0,303.2961,303.9095,301.6859,301.8563,79086.0
2019-07-18 11:30:00,354.34,354.55,353.03,353.14,161544.0,301.8818,302.0607,300.7658,300.8595,161544.0
2019-07-18 12:00:00,353.12,354.76,352.79,354.75,178425.0,300.8424,302.2396,300.5613,302.2311,178425.0
2019-07-18 12:30:00,354.74,355.93,354.47,355.84,46545.0,302.2226,303.2364,301.9926,303.1597,46545.0
2019-07-18 13:00:00,355.88,356.41,355.4,355.4,37833.0,303.1938,303.6454,302.7849,302.7849,37833.0
2019-07-18 13:30:00,355.49,355.87,355.08,355.48,53716.0,302.8616,303.1853,302.5123,302.853,53716.0
2019-07-18 14:00:00,355.5,356.31,355.02,355.94,48448.0,302.8701,303.5602,302.4611,303.2449,48448.0
2019-07-18 14:30:00,355.86,356.46,355.8,356.36,64332.0,303.1768,303.688,303.1257,303.6028,64332.0
2019-07-18 15:00:00,356.39,356.39,355.45,355.79,62040.0,303.6283,303.6283,302.8275,303.1171,62040.0
2019-07-18 15:30:00,355.76,356.25,355.36,356.21,186178.0,303.0916,303.509,302.7508,303.475,186178.0
2019-07-19 09:30:00,357.64,358.22,356.22,357.06,177031.0,304.6933,305.1874,303.4835,304.1991,177031.0
2019-07-19 10:00:00,357.06,357.52,356.32,356.83,88672.0,304.1991,304.591,303.5687,304.0032,88672.0
2019-07-19 10:30:00,356.95,357.14,355.85,356.99,40462.0,304.1054,304.2673,303.1683,304.1395,40462.0
2019-07-19 11:00:00,357.06,357.32,356.82,356.86,48096.0,304.1991,304.4206,303.9947,304.0287,48096.0
2019-07-19 11:30:00,356.88,357.38,356.7,357.3,61175.0,304.0458,304.4718,303.8924,304.4036,61175.0
2019-07-19 12:00:00,357.25,358.93,357.25,358.42,66444.0,304.361,305.7923,304.361,305.3578,66444.0
2019-07-19 12:30:00,358.36,359.1,358.12,359.09,47773.0,305.3067,305.9371,305.1022,305.9286,47773.0
2019-07-19 13:00:00,359.03,359.1,358.63,358.94,39885.0,305.8775,305.9371,305.5367,305.8008,39885.0
2019-07-19 13:30:00,359.0,359.1,357.97,358.92,25565.0,305.8519,305.9371,304.9744,305.7838,25565.0
2019-07-19 14:00:00,358.95,359.1,358.0,358.77,42174.0,305.8093,305.9371,305.0,305.656,42174.0
2019-07-19 14:30:00,358.97,359.05,358.23,358.81,38465.0,305.8264,305.8945,305.1959,305.6901,38465.0
2019-07-19 15:00:00,358.75,358.76,356.27,357.06,67521.0,305.6389,305.6475,303.5261,304.1991,67521.0
2019-07-19 15:30:00,357.12,358.17,356.74,356.93,161030.0,304.2502,305.1448,303.9265,304.0884,161030.0
2019-07-22 09:30:00,357.44,358.47,356.32,357.87,77132.0,304.5229,305.4004,303.5687,304.8892,77132.0
2019-07-22 10:00:00,357.76,357.94,355.89,356.08,48143.0,304.7955,304.9489,303.2023,303.3642,48143.0
2019-07-22 10:30:00,356.02,356.9,355.56,355.92,47220.0,303.3131,304.0628,302.9212,303.2279,47220.0
2019-07-22 11:00:00,355.89,357.17,355.89,356.65,43704.0,303.2023,304.2928,303.2023,303.8498,43704.0
2019-07-22 11:30:00,356.68,357.49,356.65,357.41,33762.0,303.8754,304.5655,303.8498,304.4973,33762.0
2019-07-22 12:00:00,357.42,357.52,356.74,356.74,49363.0,304.5058,304.591,303.9265,303.9265,49363.0
2019-07-22 12:30:00,356.84,357.17,356.73,356.88,29185.0,304.0117,304.2928,303.918,304.0458,29185.0
2019-07-22 13:00:00,356.94,357.08,356.63,356.66,44183.0,304.0969,304.2162,303.8328,303.8583,44183.0
2019-07-22 13:30:00,356.7,357.07,356.66,357.0,38669.0,303.8924,304.2077,303.8583,304.148,38669.0
2019-07-22 14:00:00,357.03,357.14,356.69,357.0,31555.0,304.1736,304.2673,303.8839,304.148,31555.0
2019-07-22 14:30:00,357.0,357.23,356.52,356.84,45470.0,304.148,304.344,303.7391,304.0117,45470.0
2019-07-22 15:00:00,356.9,357.39,356.75,356.83,49470.0,304.0628,304.4803,303.935,304.0032,49470.0
2019-07-22 15:30:00,356.86,357.93,356.59,357.36,188023.0,304.0287,304.9403,303.7987,304.4547,188023.0
2019-07-23 09:30:00,362.9,363.0,351.07,351.13,351612.0,309.1746,309.2597,299.0959,299.147,351612.0
2019-07-23 10:00:00,351.21,352.99,350.81,352.53,179161.0,299.2152,300.7317,298.8744,300.3398,179161.0
2019-07-23 10:30:00,352.53,356.53,352.26,356.06,134437.0,300.3398,303.7476,300.1097,303.3472,134437.0
2019-07-23 11:00:00,356.1,356.39,353.21,353.67,105655.0,303.3813,303.6283,300.9191,301.311,105655.0
2019-07-23 11:30:00,353.81,354.61,352.94,354.06,101883.0,301.4303,302.1118,300.6891,301.6433,101883.0
2019-07-23 12:00:00,354.0,355.97,353.93,355.97,70997.0,301.5921,303.2705,301.5325,303.2705,70997.0
2019-07-23 12:30:00,355.89,356.64,355.52,356.51,50904.0,303.2023,303.8413,302.8871,303.7306,50904.0
2019-07-23 13:00:00,356.51,357.44,355.96,357.44,47243.0,303.7306,304.5229,303.262,304.5229,47243.0
2019-07-23 13:30:00,357.44,358.0,356.97,357.74,63441.0,304.5229,305.0,304.1225,304.7785,63441.0
2019-07-23 14:00:00,357.78,358.28,356.82,357.16,53071.0,304.8125,305.2385,303.9947,304.2843,53071.0
2019-07-23 14:30:00,357.33,357.94,357.18,357.36,73834.0,304.4292,304.9489,304.3014,304.4547,73834.0
2019-07-23 15:00:00,357.32,357.37,356.49,356.71,106953.0,304.4206,304.4632,303.7135,303.9009,106953.0
2019-07-23 15:30:00,356.78,358.25,356.53,357.77,200991.0,303.9606,305.213,303.7476,304.804,200991.0
2019-07-24 09:30:00,358.2,365.96,357.99,363.59,209764.0,305.1704,311.7815,304.9914,309.7624,209764.0
2019-07-24 10:00:00,363.65,365.33,363.26,365.06,155427.0,309.8135,311.2448,309.4813,311.0148,155427.0
2019-07-24 10:30:00,365.0,366.2,364.89,365.87,111529.0,310.9637,311.986,310.8699,311.7049,111529.0
2019-07-24 11:00:00,365.78,365.9,364.5,365.01,67016.0,311.6282,311.7304,310.5377,310.9722,67016.0
2019-07-24 11:30:00,365.08,366.73,365.08,366.11,94838.0,311.0318,312.4375,311.0318,311.9093,94838.0
2019-07-24 12:00:00,366.14,367.41,366.11,366.25,92293.0,311.9349,313.0169,311.9093,312.0286,92293.0
2019-07-24 12:30:00,366.41,366.96,366.25,366.59,43223.0,312.1649,312.6335,312.0286,312.3183,43223.0
2019-07-24 13:00:00,366.56,367.71,366.28,367.35,83326.0,312.2927,313.2725,312.0542,312.9658,83326.0
2019-07-24 13:30:00,367.31,367.92,366.72,367.74,53146.0,312.9317,313.4514,312.429,313.298,53146.0
2019-07-24 14:00:00,367.8,368.39,367.48,368.18,66394.0,313.3491,313.8518,313.0765,313.6729,66394.0
2019-07-24 14:30:00,368.26,368.95,367.81,367.81,65256.0,313.741,314.3289,313.3577,313.3577,65256.0
2019-07-24 15:00:00,367.83,368.48,367.4,368.38,49998.0,313.3747,313.9285,313.0083,313.8433,49998.0
2019-07-24 15:30:00,368.33,368.99,367.94,368.9,152973.0,313.8007,314.363,313.4684,314.2863,152973.0
2019-07-25 09:30:00,368.76,369.8,367.15,368.06,85553.0,314.167,315.053,312.7954,313.5706,85553.0
2019-07-25 10:00:00,368.51,370.87,368.51,370.82,65774.0,313.954,315.9646,313.954,315.922,65774.0
2019-07-25 10:30:00,370.83,372.72,370.82,372.03,85992.0,315.9306,317.5408,315.922,316.9529,85992.0
2019-07-25 11:00:00,371.99,372.45,370.11,370.16,47990.0,316.9188,317.3107,315.3171,315.3597,47990.0
2019-07-25 11:30:00,370.17,370.4,368.1,368.6,40778.0,315.3683,315.5642,313.6047,314.0307,40778.0
2019-07-25 12:00:00,368.62,369.05,368.49,368.79,23546.0,314.0477,314.4141,313.937,314.1926,23546.0
2019-07-25 12:30:00,368.8,369.07,367.94,368.31,24276.0,314.2011,314.4311,313.4684,313.7836,24276.0
2019-07-25 13:00:00,368.26,368.43,367.69,368.18,20771.0,313.741,313.8859,313.2554,313.6729,20771.0
2019-07-25 13:30:00,368.17,369.24,368.17,368.65,23925.0,313.6644,314.5759,313.6644,314.0733,23925.0
2019-07-25 14:00:00,368.81,369.65,368.24,368.95,44187.0,314.2096,314.9252,313.724,314.3289,44187.0
2019-07-25 14:30:00,368.9,369.52,368.65,369.48,28666.0,314.2863,314.8145,314.0733,314.7804,28666.0
2019-07-25 15:00:00,369.25,370.25,369.17,369.86,34524.0,314.5845,315.4364,314.5163,315.1042,34524.0
2019-07-25 15:30:00,369.83,370.65,369.55,370.43,115293.0,315.0786,315.7772,314.8401,315.5898,115293.0
2019-07-26 09:30:00,369.61,370.42,367.78,369.95,52527.0,314.8912,315.5813,313.3321,315.1808,52527.0
2019-07-26 10:00:00,369.99,370.16,368.9,370.04,22787.0,315.2149,315.3597,314.2863,315.2575,22787.0
2019-07-26 10:30:00,369.99,370.71,369.65,370.28,22425.0,315.2149,315.8283,314.9252,315.462,22425.0
2019-07-26 11:00:00,370.26,370.46,369.64,370.04,19863.0,315.4449,315.6153,314.9167,315.2575,19863.0
2019-07-26 11:30:00,369.99,370.31,369.53,370.27,24922.0,315.2149,315.4875,314.823,315.4535,24922.0
2019-07-26 12:00:00,370.26,370.32,369.33,369.84,37893.0,315.4449,315.4961,314.6526,315.0871,37893.0
2019-07-26 12:30:00,370.1,370.13,368.77,369.34,23936.0,315.3086,315.3342,314.1755,314.6611,23936.0
2019-07-26 13:00:00,369.27,369.58,368.63,368.79,16969.0,314.6015,314.8656,314.0563,314.1926,16969.0
2019-07-26 13:30:00,368.7,368.77,368.13,368.66,18793.0,314.1159,314.1755,313.6303,314.0818,18793.0
2019-07-26 14:00:00,368.66,369.31,368.56,368.69,16379.0,314.0818,314.6356,313.9966,314.1074,16379.0
2019-07-26 14:30:00,368.65,369.38,368.41,369.06,20938.0,314.0733,314.6952,313.8688,314.4226,20938.0
2019-07-26 15:00:00,369.0,369.27,368.64,369.21,31157.0,314.3715,314.6015,314.0648,314.5504,31157.0
2019-07-26 15:30:00,369.18,369.93,368.95,369.35,85584.0,314.5248,315.1638,314.3289,314.6697,85584.0
2019-07-29 09:30:00,369.41,369.84,367.95,368.5,40018.0,314.7208,315.0871,313.4769,313.9455,40018.0
2019-07-29 10:00:00,368.5,369.3,368.36,369.06,26709.0,313.9455,314.6271,313.8262,314.4226,26709.0
2019-07-29 10:30:00,368.92,369.07,368.38,368.91,22659.0,314.3033,314.4311,313.8433,314.2948,22659.0
2019-07-29 11:00:00,368.75,369.4,368.61,369.16,22721.0,314.1585,314.7123,314.0392,314.5078,22721.0
2019-07-29 11:30:00,369.23,369.9,369.07,369.56,20719.0,314.5674,315.1382,314.4311,314.8486,20719.0
2019-07-29 12:00:00,369.48,369.55,368.93,368.95,26966.0,314.7804,314.8401,314.3118,314.3289,26966.0
2019-07-29 12:30:00,368.83,369.49,368.67,369.38,13753.0,314.2266,314.7889,314.0903,314.6952,13753.0
2019-07-29 13:00:00,369.36,369.43,369.03,369.33,21124.0,314.6782,314.7378,314.397,314.6526,21124.0
2019-07-29 13:30:00,369.25,370.11,369.2,369.81,15145.0,314.5845,315.3171,314.5419,315.0616,15145.0
2019-07-29 14:00:00,369.84,369.84,369.12,369.21,18251.0,315.0871,315.0871,314.4737,314.5504,18251.0
2019-07-29 14:30:00,369.17,369.25,368.67,368.95,13209.0,314.5163,314.5845,314.0903,314.3289,13209.0
2019-07-29 15:00:00,368.9,369.11,368.53,369.11,30967.0,314.2863,314.4652,313.9711,314.4652,30967.0
2019-07-29 15:30:00,369.14,369.96,368.9,369.49,61845.0,314.4908,315.1894,314.2863,314.7889,61845.0
2019-07-30 09:30:00,368.63,369.04,367.14,368.37,39281.0,314.0563,314.4056,312.7868,313.8347,39281.0
2019-07-30 10:00:00,368.31,370.18,368.31,370.09,32051.0,313.7836,315.3768,313.7836,315.3001,32051.0
2019-07-30 10:30:00,370.1,370.47,369.84,370.1,25159.0,315.3086,315.6239,315.0871,315.3086,25159.0
2019-07-30 11:00:00,370.16,370.67,369.68,369.86,18191.0,315.3597,315.7942,314.9508,315.1042,18191.0
2019-07-30 11:30:00,370.02,370.09,367.94,368.19,16052.0,315.2405,315.3001,313.4684,313.6814,16052.0
2019-07-30 12:00:00,368.07,368.24,367.6,368.12,23468.0,313.5792,313.724,313.1787,313.6218,23468.0
2019-07-30 12:30:00,368.04,368.47,366.6,366.82,27266.0,313.5536,313.9199,312.3268,312.5142,27266.0
2019-07-30 13:00:00,366.74,366.93,365.53,365.66,33058.0,312.4461,312.6079,311.4152,311.5259,33058.0
2019-07-30 13:30:00,365.76,366.26,365.52,365.82,17542.0,311.6111,312.0371,311.4067,311.6623,17542.0
2019-07-30 14:00:00,365.75,366.59,365.74,366.41,31130.0,311.6026,312.3183,311.5941,312.1649,31130.0
2019-07-30 14:30:00,366.52,366.98,366.16,366.16,21014.0,312.2586,312.6505,311.9519,311.9519,21014.0
2019-07-30 15:00:00,366.32,366.66,365.32,365.6,27622.0,312.0882,312.3779,311.2363,311.4748,27622.0
2019-07-30 15:30:00,365.61,366.25,365.36,365.99,62948.0,311.4833,312.0286,311.2704,311.8071,62948.0
2019-07-31 09:30:00,365.91,368.71,365.09,365.09,52561.0,311.7389,314.1244,311.0403,311.0403,52561.0
2019-07-31 10:00:00,365.17,366.97,365.14,366.33,33206.0,311.1085,312.642,311.0829,312.0968,33206.0
2019-07-31 10:30:00,366.41,366.94,365.16,365.53,20783.0,312.1649,312.6164,311.1,311.4152,20783.0
2019-07-31 11:00:00,365.65,366.67,365.33,366.38,16225.0,311.5174,312.3864,311.2448,312.1394,16225.0
2019-07-31 11:30:00,366.32,366.78,365.98,366.34,20272.0,312.0882,312.4801,311.7986,312.1053,20272.0
2019-07-31 12:00:00,366.37,366.49,365.69,366.14,18121.0,312.1308,312.2331,311.5515,311.9349,18121.0
2019-07-31 12:30:00,366.14,366.29,365.75,365.77,13983.0,311.9349,312.0627,311.6026,311.6197,13983.0
2019-07-31 13:00:00,365.65,366.16,365.52,366.04,11288.0,311.5174,311.9519,311.4067,311.8497,11288.0
2019-07-31 13:30:00,365.91,366.7,365.65,366.18,16996.0,311.7389,312.412,311.5174,311.969,16996.0
2019-07-31 14:00:00,365.9,366.16,364.53,364.8,25318.0,311.7304,311.9519,310.5632,310.7933,25318.0
2019-07-31 14:30:00,364.9,365.32,359.29,362.01,75601.0,310.8785,311.2363,306.099,308.4163,75601.0
2019-07-31 15:00:00,361.68,363.81,361.59,363.15,34853.0,308.1352,309.9498,308.0585,309.3875,34853.0
2019-07-31 15:30:00,363.07,363.28,361.65,362.09,133132.0,309.3194,309.4983,308.1096,308.4845,133132.0
2019-08-01 09:30:00,361.72,362.57,359.19,361.15,75641.0,308.1692,308.8934,306.0138,307.6836,75641.0
2019-08-01 10:00:00,361.1,363.94,360.04,363.83,40867.0,307.641,310.0606,306.738,309.9669,40867.0
2019-08-01 10:30:00,363.9,365.8,363.55,365.0,65042.0,310.0265,311.6452,309.7283,310.9637,65042.0
2019-08-01 11:00:00,365.02,365.81,364.28,365.41,55887.0,310.9807,311.6537,310.3502,311.313,55887.0
2019-08-01 11:30:00,365.43,366.26,365.06,365.57,42092.0,311.33,312.0371,311.0148,311.4493,42092.0
2019-08-01 12:00:00,365.55,366.25,365.51,365.74,37796.0,311.4322,312.0286,311.3982,311.5941,37796.0
2019-08-01 12:30:00,365.77,366.66,365.7,366.19,25864.0,311.6197,312.3779,311.56,311.9775,25864.0
2019-08-01 13:00:00,366.25,367.34,364.75,364.75,64235.0,312.0286,312.9572,310.7507,310.7507,64235.0
2019-08-01 13:30:00,364.34,365.51,361.84,363.91,44000.0,310.4014,311.3982,308.2715,310.035,44000.0
2019-08-01 14:00:00,363.84,363.84,362.0,362.83,42651.0,309.9754,309.9754,308.4078,309.1149,42651.0
2019-08-01 14:30:00,362.99,364.39,362.26,363.58,54036.0,309.2512,310.444,308.6293,309.7539,54036.0
2019-08-01 15:00:00,363.61,364.56,363.09,364.06,65193.0,309.7794,310.5888,309.3364,310.1628,65193.0
2019-08-01 15:30:00,363.96,364.49,362.59,363.09,130699.0,310.0776,310.5292,308.9104,309.3364,130699.0
2019-08-02 09:30:00,364.13,364.31,361.35,362.84,67941.0,310.2225,310.3758,307.854,309.1234,67941.0
2019-08-02 10:00:00,362.62,362.92,359.48,361.19,66469.0,308.936,309.1916,306.2609,307.7177,66469.0
2019-08-02 10:30:00,361.37,362.1,360.4,360.85,31672.0,307.8711,308.493,307.0447,307.428,31672.0
2019-08-02 11:00:00,360.74,363.54,360.23,363.4,41818.0,307.3343,309.7198,306.8998,309.6005,41818.0
2019-08-02 11:30:00,363.23,363.45,361.57,362.56,36867.0,309.4557,309.6431,308.0414,308.8849,36867.0
2019-08-02 12:00:00,362.69,363.57,362.3,363.3,20075.0,308.9956,309.7454,308.6634,309.5153,20075.0
2019-08-02 12:30:00,363.19,363.33,361.82,361.83,19922.0,309.4216,309.5409,308.2544,308.263,19922.0
2019-08-02 13:00:00,361.79,362.22,361.2,361.63,27005.0,308.2289,308.5952,307.7262,308.0926,27005.0
2019-08-02 13:30:00,361.51,361.84,361.01,361.2,14773.0,307.9903,308.2715,307.5644,307.7262,14773.0
2019-08-02 14:00:00,361.15,362.78,361.06,362.32,19617.0,307.6836,309.0723,307.607,308.6804,19617.0
2019-08-02 14:30:00,362.56,362.6,361.44,362.23,19373.0,308.8849,308.919,307.9307,308.6037,19373.0
2019-08-02 15:00:00,362.43,362.92,361.49,362.8,27384.0,308.7741,309.1916,307.9733,309.0894,27384.0
2019-08-02 15:30:00,362.92,364.11,361.53,361.98,86473.0,309.1916,310.2054,308.0074,308.3908,86473.0
2019-08-05 09:30:00,356.55,360.58,354.97,360.4,85022.0,303.7646,307.198,302.4185,307.0447,85022.0
2019-08-05 10:00:00,360.59,361.1,358.74,359.85,41632.0,307.2065,307.641,305.6304,306.5761,41632.0
2019-08-05 10:30:00,359.86,360.22,358.37,359.74,50080.0,306.5846,306.8913,305.3152,306.4824,50080.0
2019-08-05 11:00:00,359.73,361.06,359.53,360.11,45404.0,306.4739,307.607,306.3035,306.7976,45404.0
2019-08-05 11:30:00,360.12,360.84,359.69,359.69,34093.0,306.8061,307.4195,306.4398,306.4398,34093.0
2019-08-05 12:00:00,359.43,360.53,359.28,359.78,35645.0,306.2183,307.1554,306.0905,306.5164,35645.0
2019-08-05 12:30:00,359.96,360.08,357.4,357.83,40816.0,306.6698,306.772,304.4888,304.8551,40816.0
2019-08-05 13:00:00,357.81,358.6,357.5,357.66,29623.0,304.8381,305.5111,304.574,304.7103,29623.0
2019-08-05 13:30:00,357.55,358.62,357.0,358.03,72236.0,304.6166,305.5282,304.148,305.0255,72236.0
2019-08-05 14:00:00,358.06,359.07,356.5,356.5,60151.0,305.0511,305.9116,303.722,303.722,60151.0
2019-08-05 14:30:00,356.61,357.1,355.15,355.37,45208.0,303.8158,304.2332,302.5719,302.7593,45208.0
2019-08-05 15:00:00,355.45,356.81,353.96,356.29,55220.0,302.8275,303.9861,301.5581,303.5431,55220.0
2019-08-05 15:30:00,356.13,359.36,355.12,358.37,179910.0,303.4068,306.1586,302.5463,305.3152,179910.0
2019-08-06 09:30:00,361.28,365.6,360.07,361.97,92224.0,307.7944,311.4748,306.7635,308.3822,92224.0
2019-08-06 10:00:00,362.15,363.5,358.83,360.46,63432.0,308.5356,309.6857,305.7071,307.0958,63432.0
2019-08-06 10:30:00,360.32,362.65,360.18,361.57,39543.0,306.9765,308.9616,306.8572,308.0414,39543.0
2019-08-06 11:00:00,361.57,362.0,360.02,360.81,30699.0,308.0414,308.4078,306.7209,307.394,30699.0
2019-08-06 11:30:00,361.12,362.56,360.66,362.56,29163.0,307.6581,308.8849,307.2662,308.8849,29163.0
2019-08-06 12:00:00,362.78,363.32,361.75,362.05,27857.0,309.0723,309.5324,308.1948,308.4504,27857.0
2019-08-06 12:30:00,362.13,362.93,361.83,362.52,25241.0,308.5185,309.2001,308.263,308.8508,25241.0
2019-08-06 13:00:00,362.64,364.4,362.64,363.98,32956.0,308.953,310.4525,308.953,310.0947,32956.0
2019-08-06 13:30:00,364.1,364.52,363.55,364.52,20445.0,310.1969,310.5547,309.7283,310.5547,20445.0
2019-08-06 14:00:00,364.39,365.31,363.37,365.19,27504.0,310.444,311.2278,309.575,311.1255,27504.0
2019-08-06 14:30:00,365.18,366.19,364.78,364.91,58442.0,311.117,311.9775,310.7762,310.887,58442.0
2019-08-06 15:00:00,365.02,365.88,364.89,365.66,52479.0,310.9807,311.7134,310.8699,311.5259,52479.0
2019-08-06 15:30:00,365.55,366.9,365.32,366.63,119067.0,311.4322,312.5824,311.2363,312.3523,119067.0
2019-08-07 09:30:00,364.02,365.84,362.02,365.0,161001.0,310.1287,311.6793,308.4248,310.9637,161001.0
2019-08-07 10:00:00,365.13,366.83,363.72,366.3,69359.0,311.0744,312.5227,309.8732,312.0712,69359.0
2019-08-07 10:30:00,366.12,367.42,365.71,366.28,40066.0,311.9178,313.0254,311.5685,312.0542,40066.0
2019-08-07 11:00:00,366.0,366.85,364.65,365.07,34259.0,311.8156,312.5398,310.6655,311.0233,34259.0
2019-08-07 11:30:00,364.9,367.49,364.84,366.86,78250.0,310.8785,313.085,310.8273,312.5483,78250.0
2019-08-07 12:00:00,367.11,367.32,366.11,366.95,42704.0,312.7613,312.9402,311.9093,312.625,42704.0
2019-08-07 12:30:00,366.76,368.35,366.73,368.35,28306.0,312.4631,313.8177,312.4375,313.8177,28306.0
2019-08-07 13:00:00,368.35,369.54,368.19,369.18,37734.0,313.8177,314.8315,313.6814,314.5248,37734.0
2019-08-07 13:30:00,369.28,370.93,368.7,368.88,52997.0,314.61,316.0158,314.1159,314.2692,52997.0
2019-08-07 14:00:00,369.01,369.73,368.03,368.91,32334.0,314.38,314.9934,313.5451,314.2948,32334.0
2019-08-07 14:30:00,369.01,370.2,368.93,370.11,26059.0,314.38,315.3938,314.3118,315.3171,26059.0
2019-08-07 15:00:00,370.08,370.08,368.69,369.34,28313.0,315.2916,315.2916,314.1074,314.6611,28313.0
2019-08-07 15:30:00,369.26,369.99,367.85,369.09,106609.0,314.593,315.2149,313.3917,314.4482,106609.0
2019-08-08 09:30:00,370.01,373.68,370.01,372.99,77767.0,315.232,318.3586,315.232,317.7708,77767.0
2019-08-08 10:00:00,373.32,375.34,373.2,374.38,55963.0,318.0519,319.7729,317.9497,318.955,55963.0
2019-08-08 10:30:00,374.48,375.34,374.28,374.77,39841.0,319.0402,319.7729,318.8698,319.2873,39841.0
2019-08-08 11:00:00,374.65,376.0,374.42,375.91,37987.0,319.185,320.3352,318.9891,320.2585,37987.0
2019-08-08 11:30:00,375.93,377.49,375.89,377.19,28916.0,320.2755,321.6046,320.2414,321.349,28916.0
2019-08-08 12:00:00,377.27,378.24,377.1,377.54,34321.0,321.4171,322.2435,321.2723,321.6472,34321.0
2019-08-08 12:30:00,377.56,378.27,377.54,378.14,26959.0,321.6642,322.2691,321.6472,322.1583,26959.0
2019-08-08 13:00:00,378.21,378.4,376.54,376.64,35513.0,322.218,322.3799,320.7952,320.8804,35513.0
2019-08-08 13:30:00,376.81,377.1,376.55,376.8,23187.0,321.0252,321.2723,320.8037,321.0167,23187.0
2019-08-08 14:00:00,376.69,376.7,375.94,376.49,32285.0,320.923,320.9315,320.284,320.7526,32285.0
2019-08-08 14:30:00,376.59,377.06,375.77,377.02,22484.0,320.8378,321.2382,320.1392,321.2042,22484.0
2019-08-08 15:00:00,376.92,377.47,376.69,376.98,55654.0,321.119,321.5875,320.923,321.1701,55654.0
2019-08-08 15:30:00,377.09,378.33,376.57,377.2,189103.0,321.2638,322.3202,320.8208,321.3575,189103.0
2019-08-09 09:30:00,376.1,376.81,373.33,375.8,82874.0,320.4204,321.0252,318.0604,320.1648,82874.0
2019-08-09 10:00:00,376.05,376.78,375.53,375.75,37976.0,320.3778,320.9997,319.9347,320.1222,37976.0
2019-08-09 10:30:00,375.63,376.68,375.03,376.63,25645.0,320.0199,320.9145,319.5088,320.8719,25645.0
2019-08-09 11:00:00,376.63,376.63,374.74,374.74,14360.0,320.8719,320.8719,319.2617,319.2617,14360.0
2019-08-09 11:30:00,374.85,375.59,374.53,375.22,37776.0,319.3554,319.9859,319.0828,319.6706,37776.0
2019-08-09 12:00:00,375.3,375.88,374.86,375.01,15526.0,319.7388,320.2329,319.3639,319.4917,15526.0
2019-08-09 12:30:00,374.92,377.87,374.88,376.78,24457.0,319.4151,321.9283,319.381,320.9997,24457.0
2019-08-09 13:00:00,376.57,378.56,376.57,378.17,30099.0,320.8208,322.5162,320.8208,322.1839,30099.0
2019-08-09 13:30:00,378.17,378.75,378.17,378.24,17141.0,322.1839,322.678,322.1839,322.2435,17141.0
2019-08-09 14:00:00,378.35,378.61,377.81,378.1,17327.0,322.3373,322.5588,321.8772,322.1243,17327.0
2019-08-09 14:30:00,378.05,378.64,378.04,378.18,21764.0,322.0817,322.5843,322.0732,322.1924,21764.0
2019-08-09 15:00:00,378.18,379.36,378.08,378.58,38608.0,322.1924,323.1977,322.1072,322.5332,38608.0
2019-08-09 15:30:00,378.5,379.06,376.65,376.94,91181.0,322.4651,322.9421,320.8889,321.136,91181.0
2019-08-12 09:30:00,375.0,376.7,373.6,376.25,55141.0,319.4832,320.9315,318.2905,320.5482,55141.0
2019-08-12 10:00:00,376.33,377.48,374.52,377.12,32483.0,320.6163,321.5961,319.0743,321.2894,32483.0
2019-08-12 10:30:00,377.3,378.05,377.1,377.61,29152.0,321.4427,322.0817,321.2723,321.7068,29152.0
2019-08-12 11:00:00,377.25,377.68,376.06,377.05,43459.0,321.4001,321.7664,320.3863,321.2297,43459.0
2019-08-12 11:30:00,377.49,377.49,376.14,376.97,18418.0,321.6046,321.6046,320.4544,321.1616,18418.0
2019-08-12 12:00:00,376.88,377.54,376.77,377.54,22031.0,321.0849,321.6472,320.9912,321.6472,22031.0
2019-08-12 12:30:00,377.54,377.96,375.99,376.5,27136.0,321.6472,322.005,320.3266,320.7611,27136.0
2019-08-12 13:00:00,376.54,376.75,376.16,376.43,11691.0,320.7952,320.9741,320.4715,320.7015,11691.0
2019-08-12 13:30:00,376.41,376.57,375.08,375.14,22456.0,320.6845,320.8208,319.5514,319.6025,22456.0
2019-08-12 14:00:00,375.0,376.08,374.62,375.43,22822.0,319.4832,320.4033,319.1595,319.8495,22822.0
2019-08-12 14:30:00,375.26,375.73,374.61,375.5,34672.0,319.7047,320.1051,319.1509,319.9092,34672.0
2019-08-12 15:00:00,375.38,377.16,375.29,376.65,33031.0,319.807,321.3234,319.7303,320.8889,33031.0
2019-08-12 15:30:00,376.72,377.1,375.78,377.0,22847.0,320.9486,321.2723,320.1477,321.1871,22847.0
2019-08-13 09:30:00,377.99,381.51,377.39,379.73,91808.0,322.0306,325.0294,321.5194,323.513,91808.0
2019-08-13 10:00:00,379.91,380.0,376.62,377.34,79106.0,323.6663,323.743,320.8634,321.4768,79106.0
2019-08-13 10:30:00,377.36,378.05,375.27,376.63,69414.0,321.4938,322.0817,319.7132,320.8719,69414.0
2019-08-13 11:00:00,376.62,377.88,376.11,376.66,29693.0,320.8634,321.9368,320.4289,320.8975,29693.0
2019-08-13 11:30:00,376.29,377.82,375.9,377.62,22055.0,320.5822,321.8857,320.25,321.7153,22055.0
2019-08-13 12:00:00,377.6,378.43,377.57,377.75,15970.0,321.6983,322.4054,321.6727,321.8261,15970.0
2019-08-13 12:30:00,377.52,377.59,376.77,377.01,13790.0,321.6301,321.6898,320.9912,321.1956,13790.0
2019-08-13 13:00:00,376.93,378.24,376.76,377.24,18695.0,321.1275,322.2435,320.9826,321.3916,18695.0
2019-08-13 13:30:00,377.17,377.83,376.94,377.53,12384.0,321.332,321.8942,321.136,321.6387,12384.0
2019-08-13 14:00:00,377.56,378.32,377.48,378.32,17482.0,321.6642,322.3117,321.5961,322.3117,17482.0
2019-08-13 14:30:00,378.55,378.8,377.3,377.97,17568.0,322.5076,322.7206,321.4427,322.0135,17568.0
2019-08-13 15:00:00,377.9,377.96,377.15,377.6,38874.0,321.9539,322.005,321.3149,321.6983,38874.0
2019-08-13 15:30:00,377.56,377.81,376.73,377.33,99183.0,321.6642,321.8772,320.9571,321.4683,99183.0
2019-08-14 09:30:00,376.0,376.0,371.27,373.37,77566.0,320.3352,320.3352,316.3054,318.0945,77566.0
2019-08-14 10:00:00,373.31,374.01,372.71,373.33,34017.0,318.0434,318.6398,317.5322,318.0604,34017.0
2019-08-14 10:30:00,373.45,373.52,372.4,372.66,32080.0,318.1627,318.2223,317.2681,317.4896,32080.0
2019-08-14 11:00:00,372.79,372.79,369.42,370.42,36878.0,317.6004,317.6004,314.7293,315.5813,36878.0
2019-08-14 11:30:00,370.5,371.33,369.99,370.7,43054.0,315.6494,316.3565,315.2149,315.8198,43054.0
2019-08-14 12:00:00,370.52,370.52,369.06,369.73,23185.0,315.6664,315.6664,314.4226,314.9934,23185.0
2019-08-14 12:30:00,369.78,370.44,367.79,368.05,29753.0,315.036,315.5983,313.3406,313.5621,29753.0
2019-08-14 13:00:00,368.19,370.16,367.36,369.51,39170.0,313.6814,315.3597,312.9743,314.806,39170.0
2019-08-14 13:30:00,369.67,371.14,369.62,370.43,28962.0,314.9423,316.1947,314.8997,315.5898,28962.0
2019-08-14 14:00:00,370.56,370.73,369.21,369.75,33460.0,315.7005,315.8454,314.5504,315.0104,33460.0
2019-08-14 14:30:00,369.6,369.84,367.75,368.67,32732.0,314.8827,315.0871,313.3065,314.0903,32732.0
2019-08-14 15:00:00,368.51,370.16,367.5,368.57,45893.0,313.954,315.3597,313.0935,314.0051,45893.0
2019-08-14 15:30:00,367.97,369.93,367.4,368.86,167681.0,313.494,315.1638,313.0083,314.2522,167681.0
2019-08-15 09:30:00,369.15,371.44,367.16,370.37,68940.0,314.4993,316.4502,312.8039,315.5387,68940.0
2019-08-15 10:00:00,370.33,371.04,369.01,369.23,37256.0,315.5046,316.1095,314.38,314.5674,37256.0
2019-08-15 10:30:00,368.99,370.69,368.61,369.42,28448.0,314.363,315.8113,314.0392,314.7293,28448.0
2019-08-15 11:00:00,369.26,370.67,368.81,370.67,21442.0,314.593,315.7942,314.2096,315.7942,21442.0
2019-08-15 11:30:00,370.61,371.15,370.1,370.95,39332.0,315.7431,316.2032,315.3086,316.0328,39332.0
2019-08-15 12:00:00,370.94,372.25,370.56,371.92,45039.0,316.0243,317.1403,315.7005,316.8592,45039.0
2019-08-15 12:30:00,371.99,372.48,371.34,371.4,32887.0,316.9188,317.3363,316.3651,316.4162,32887.0
2019-08-15 13:00:00,371.5,371.68,370.59,370.92,18490.0,316.5014,316.6547,315.7261,316.0072,18490.0
2019-08-15 13:30:00,370.87,371.03,367.59,368.03,25771.0,315.9646,316.1009,313.1702,313.5451,25771.0
2019-08-15 14:00:00,368.07,372.13,367.96,371.52,42180.0,313.5792,317.0381,313.4854,316.5184,42180.0
2019-08-15 14:30:00,371.4,371.63,370.52,371.63,32486.0,316.4162,316.6121,315.6664,316.6121,32486.0
2019-08-15 15:00:00,371.79,373.33,371.79,373.22,37273.0,316.7484,318.0604,316.7484,317.9667,37273.0
2019-08-15 15:30:00,373.11,374.57,372.86,373.54,111014.0,317.873,319.1169,317.66,318.2394,111014.0
2019-08-16 09:30:00,376.1,377.26,373.8,374.43,80153.0,320.4204,321.4086,318.4609,318.9976,80153.0
2019-08-16 10:00:00,374.26,375.58,373.37,374.74,72327.0,318.8528,319.9773,318.0945,319.2617,72327.0
2019-08-16 10:30:00,375.0,376.63,374.86,376.63,30333.0,319.4832,320.8719,319.3639,320.8719,30333.0
2019-08-16 11:00:00,376.51,377.0,376.0,376.85,27004.0,320.7697,321.1871,320.3352,321.0593,27004.0
2019-08-16 11:30:00,376.79,377.13,375.96,376.84,21692.0,321.0082,321.2979,320.3011,321.0508,21692.0
2019-08-16 12:00:00,376.86,376.86,375.46,376.13,18601.0,321.0678,321.0678,319.8751,320.4459,18601.0
2019-08-16 12:30:00,376.16,377.5,376.16,377.43,16530.0,320.4715,321.6131,320.4715,321.5535,16530.0
2019-08-16 13:00:00,377.37,378.34,377.23,378.34,32364.0,321.5023,322.3287,321.3831,322.3287,32364.0
2019-08-16 13:30:00,378.11,378.17,377.38,377.81,12109.0,322.1328,322.1839,321.5109,321.8772,12109.0
2019-08-16 14:00:00,377.82,377.97,377.06,377.36,10031.0,321.8857,322.0135,321.2382,321.4938,10031.0
2019-08-16 14:30:00,377.28,377.78,377.16,377.44,14067.0,321.4257,321.8516,321.3234,321.562,14067.0
2019-08-16 15:00:00,377.44,377.8,376.33,376.37,26053.0,321.562,321.8687,320.6163,320.6504,26053.0
2019-08-16 15:30:00,376.36,377.9,376.27,376.92,98287.0,320.6419,321.9539,320.5652,321.119,98287.0
2019-08-19 09:30:00,379.75,380.73,378.52,380.1,62802.0,323.53,324.3649,322.4821,323.8282,62802.0
2019-08-19 10:00:00,379.74,379.82,378.93,379.68,22637.0,323.5215,323.5896,322.8314,323.4704,22637.0
2019-08-19 10:30:00,379.64,380.98,379.18,380.73,19678.0,323.4363,324.5779,323.0444,324.3649,19678.0
2019-08-19 11:00:00,380.8,381.69,380.2,381.09,38364.0,324.4245,325.1828,323.9134,324.6716,38364.0
2019-08-19 11:30:00,381.01,381.42,380.69,380.81,19411.0,324.6035,324.9528,324.3308,324.4331,19411.0
2019-08-19 12:00:00,380.76,380.95,380.04,380.25,11351.0,324.3905,324.5523,323.7771,323.956,11351.0
2019-08-19 12:30:00,380.22,380.34,379.79,380.02,16756.0,323.9304,324.0326,323.5641,323.76,16756.0
2019-08-19 13:00:00,380.11,380.53,379.94,380.34,20415.0,323.8367,324.1945,323.6919,324.0326,20415.0
2019-08-19 13:30:00,380.41,380.55,380.0,380.2,16960.0,324.0923,324.2116,323.743,323.9134,16960.0
2019-08-19 14:00:00,380.06,380.65,379.97,380.51,22449.0,323.7941,324.2968,323.7174,324.1775,22449.0
2019-08-19 14:30:00,380.58,381.15,380.26,380.78,28375.0,324.2371,324.7227,323.9645,324.4075,28375.0
2019-08-19 15:00:00,380.83,381.05,380.42,380.89,27567.0,324.4501,324.6375,324.1008,324.5012,27567.0
2019-08-19 15:30:00,380.9,381.28,380.24,380.39,63962.0,324.5097,324.8335,323.9475,324.0752,63962.0
2019-08-20 09:30:00,380.5,381.43,379.5,380.32,65665.0,324.169,324.9613,323.317,324.0156,65665.0
2019-08-20 10:00:00,380.13,382.49,380.13,381.29,73085.0,323.8537,325.8644,323.8537,324.842,73085.0
2019-08-20 10:30:00,381.16,383.43,380.79,383.36,31667.0,324.7313,326.6652,324.416,326.6056,31667.0
2019-08-20 11:00:00,383.22,384.1,382.83,383.06,34204.0,326.4863,327.236,326.154,326.35,34204.0
2019-08-20 11:30:00,383.16,383.3,382.44,382.6,19955.0,326.4352,326.5544,325.8218,325.9581,19955.0
2019-08-20 12:00:00,382.71,383.1,382.24,382.58,19414.0,326.0518,326.384,325.6514,325.941,19414.0
2019-08-20 12:30:00,382.33,383.0,382.32,382.99,13656.0,325.728,326.2989,325.7195,326.2903,13656.0
2019-08-20 13:00:00,382.89,383.57,382.89,383.55,17578.0,326.2051,326.7845,326.2051,326.7674,17578.0
2019-08-20 13:30:00,383.5,383.55,382.52,383.22,17669.0,326.7248,326.7674,325.8899,326.4863,17669.0
2019-08-20 14:00:00,383.22,383.22,381.87,382.24,16706.0,326.4863,326.4863,325.3361,325.6514,16706.0
2019-08-20 14:30:00,382.24,383.14,382.19,383.14,23204.0,325.6514,326.4181,325.6088,326.4181,23204.0
2019-08-20 15:00:00,383.04,383.25,382.5,383.01,32421.0,326.3329,326.5118,325.8729,326.3074,32421.0
2019-08-20 15:30:00,383.07,383.07,381.53,381.8,78530.0,326.3585,326.3585,325.0465,325.2765,78530.0
2019-08-21 09:30:00,384.0,384.28,380.97,381.98,86708.0,327.1508,327.3894,324.5694,325.4299,86708.0
2019-08-21 10:00:00,381.98,382.0,379.29,381.15,42172.0,325.4299,325.4469,323.1381,324.7227,42172.0
2019-08-21 10:30:00,380.84,382.21,380.84,382.05,25874.0,324.4586,325.6258,324.4586,325.4895,25874.0
2019-08-21 11:00:00,381.98,382.19,380.71,381.45,31326.0,325.4299,325.6088,324.3479,324.9783,31326.0
2019-08-21 11:30:00,381.5,382.35,381.4,381.98,19476.0,325.0209,325.7451,324.9357,325.4299,19476.0
2019-08-21 12:00:00,382.08,382.92,381.75,382.82,44827.0,325.5151,326.2307,325.2339,326.1455,44827.0
2019-08-21 12:30:00,382.8,383.06,382.28,382.98,13980.0,326.1285,326.35,325.6854,326.2818,13980.0
2019-08-21 13:00:00,382.97,383.93,382.8,383.58,14856.0,326.2733,327.0912,326.1285,326.793,14856.0
2019-08-21 13:30:00,383.56,384.22,383.4,384.07,18552.0,326.7759,327.3382,326.6396,327.2104,18552.0
2019-08-21 14:00:00,383.87,383.93,382.57,383.32,30915.0,327.0401,327.0912,325.9325,326.5715,30915.0
2019-08-21 14:30:00,383.41,383.5,382.56,382.63,24136.0,326.6482,326.7248,325.924,325.9836,24136.0
2019-08-21 15:00:00,382.59,382.71,382.16,382.42,30263.0,325.9495,326.0518,325.5832,325.8047,30263.0
2019-08-21 15:30:00,382.48,383.08,382.29,382.96,70970.0,325.8558,326.367,325.694,326.2648,70970.0
2019-08-22 09:30:00,383.0,384.19,382.0,384.0,30932.0,326.2989,327.3127,325.4469,327.1508,30932.0
2019-08-22 10:00:00,384.15,384.49,382.08,382.7,16969.0,327.2786,327.5683,325.5151,326.0433,16969.0
2019-08-22 10:30:00,382.6,382.83,380.72,380.72,22628.0,325.9581,326.154,324.3564,324.3564,22628.0
2019-08-22 11:00:00,380.84,383.23,380.84,382.07,19684.0,324.4586,326.4948,324.4586,325.5065,19684.0
2019-08-22 11:30:00,382.22,382.5,381.24,382.15,22124.0,325.6343,325.8729,324.7994,325.5747,22124.0
2019-08-22 12:00:00,381.99,382.93,381.98,382.34,19972.0,325.4384,326.2392,325.4299,325.7366,19972.0
2019-08-22 12:30:00,382.35,383.66,382.09,383.21,28005.0,325.7451,326.8611,325.5236,326.4778,28005.0
2019-08-22 13:00:00,383.25,384.53,383.25,384.19,24689.0,326.5118,327.6023,326.5118,327.3127,24689.0
2019-08-22 13:30:00,384.17,385.53,384.17,384.62,63687.0,327.2956,328.4543,327.2956,327.679,63687.0
2019-08-22 14:00:00,384.78,384.93,384.16,384.49,14944.0,327.8153,327.9431,327.2871,327.5683,14944.0
2019-08-22 14:30:00,384.6,385.4,384.59,385.19,23222.0,327.662,328.3435,327.6535,328.1646,23222.0
2019-08-22 15:00:00,385.14,385.5,384.72,385.49,28305.0,328.122,328.4287,327.7642,328.4202,28305.0
2019-08-22 15:30:00,385.49,386.65,385.15,385.88,74522.0,328.4202,329.4085,328.1306,328.7525,74522.0
2019-08-23 09:30:00,385.28,386.5,384.39,385.52,51350.0,328.2413,329.2807,327.4831,328.4458,51350.0
2019-08-23 10:00:00,385.05,386.93,384.0,385.04,43044.0,328.0454,329.647,327.1508,328.0368,43044.0
2019-08-23 10:30:00,385.04,386.5,384.84,385.0,30936.0,328.0368,329.2807,327.8664,328.0028,30936.0
2019-08-23 11:00:00,385.15,385.43,379.87,382.23,39020.0,328.1306,328.3691,323.6322,325.6428,39020.0
2019-08-23 11:30:00,382.59,382.86,381.54,381.78,80422.0,325.9495,326.1796,325.055,325.2595,80422.0
2019-08-23 12:00:00,381.77,382.47,380.85,380.96,42749.0,325.2509,325.8473,324.4671,324.5609,42749.0
2019-08-23 12:30:00,381.06,382.21,379.88,380.02,47108.0,324.6461,325.6258,323.6407,323.76,47108.0
2019-08-23 13:00:00,380.01,380.25,378.45,378.57,51379.0,323.7515,323.956,322.4225,322.5247,51379.0
2019-08-23 13:30:00,378.43,381.0,378.43,380.63,36364.0,322.4054,324.5949,322.4054,324.2797,36364.0
2019-08-23 14:00:00,380.37,380.39,379.5,379.68,27653.0,324.0582,324.0752,323.317,323.4704,27653.0
2019-08-23 14:30:00,379.8,380.2,378.44,379.62,40308.0,323.5726,323.9134,322.4139,323.4192,40308.0
2019-08-23 15:00:00,379.62,379.69,377.87,378.05,49449.0,323.4192,323.4789,321.9283,322.0817,49449.0
2019-08-23 15:30:00,378.18,378.34,374.61,377.04,134900.0,322.1924,322.3287,319.1509,321.2212,134900.0
2019-08-26 09:30:00,380.0,380.56,377.28,378.59,57944.0,323.743,324.2201,321.4257,322.5417,57944.0
2019-08-26 10:00:00,378.6,378.82,375.5,376.46,38171.0,322.5502,322.7377,319.9092,320.7271,38171.0
2019-08-26 10:30:00,376.3,377.26,376.1,376.99,19206.0,320.5908,321.4086,320.4204,321.1786,19206.0
2019-08-26 11:00:00,376.98,377.73,376.7,377.0,22699.0,321.1701,321.809,320.9315,321.1871,22699.0
2019-08-26 11:30:00,377.1,377.43,376.5,377.17,26767.0,321.2723,321.5535,320.7611,321.332,26767.0
2019-08-26 12:00:00,377.22,379.07,377.21,378.73,18043.0,321.3745,322.9507,321.366,322.661,18043.0
2019-08-26 12:30:00,378.78,379.05,378.37,378.75,14514.0,322.7036,322.9336,322.3543,322.678,14514.0
2019-08-26 13:00:00,378.82,379.78,378.72,378.98,28133.0,322.7377,323.5556,322.6525,322.874,28133.0
2019-08-26 13:30:00,378.76,378.85,378.23,378.57,18259.0,322.6866,322.7632,322.235,322.5247,18259.0
2019-08-26 14:00:00,378.53,378.53,377.78,378.36,15698.0,322.4906,322.4906,321.8516,322.3458,15698.0
2019-08-26 14:30:00,378.43,379.42,378.09,378.2,21187.0,322.4054,323.2489,322.1157,322.2095,21187.0
2019-08-26 15:00:00,378.34,379.37,378.34,378.85,24768.0,322.3287,323.2063,322.3287,322.7632,24768.0
2019-08-26 15:30:00,378.97,380.48,378.78,380.48,58641.0,322.8655,324.1519,322.7036,324.1519,58641.0
2019-08-27 09:30:00,381.75,382.21,380.47,381.85,63752.0,325.2339,325.6258,324.1434,325.3191,63752.0
2019-08-27 10:00:00,381.77,381.79,380.0,380.59,28246.0,325.2509,325.268,323.743,324.2456,28246.0
2019-08-27 10:30:00,380.21,381.19,379.61,379.78,15115.0,323.9219,324.7568,323.4107,323.5556,15115.0
2019-08-27 11:00:00,379.68,380.0,378.63,378.66,31635.0,323.4704,323.743,322.5758,322.6014,31635.0
2019-08-27 11:30:00,378.76,379.18,377.64,377.83,20949.0,322.6866,323.0444,321.7324,321.8942,20949.0
2019-08-27 12:00:00,377.83,378.91,377.25,378.63,31656.0,321.8942,322.8144,321.4001,322.5758,31656.0
2019-08-27 12:30:00,378.73,378.93,377.42,377.69,23713.0,322.661,322.8314,321.5449,321.775,23713.0
2019-08-27 13:00:00,377.48,379.11,377.39,379.11,19482.0,321.5961,322.9847,321.5194,322.9847,19482.0
2019-08-27 13:30:00,378.93,379.85,378.57,379.85,32268.0,322.8314,323.6152,322.5247,323.6152,32268.0
2019-08-27 14:00:00,379.7,380.0,378.96,379.49,14871.0,323.4874,323.743,322.857,323.3085,14871.0
2019-08-27 14:30:00,379.25,380.72,379.09,380.72,16721.0,323.104,324.3564,322.9677,324.3564,16721.0
2019-08-27 15:00:00,380.87,381.52,380.5,380.68,21176.0,324.4842,325.038,324.169,324.3223,21176.0
2019-08-27 15:30:00,380.72,380.81,379.54,379.85,68724.0,324.3564,324.4331,323.3511,323.6152,68724.0
2019-08-28 09:30:00,379.04,379.48,376.77,378.58,61346.0,322.9251,323.3,320.9912,322.5332,61346.0
2019-08-28 10:00:00,378.77,381.0,378.49,379.83,37344.0,322.6951,324.5949,322.4565,323.5982,37344.0
2019-08-28 10:30:00,379.89,381.72,379.76,380.84,22761.0,323.6493,325.2083,323.5385,324.4586,22761.0
2019-08-28 11:00:00,380.79,382.8,380.4,382.66,36237.0,324.416,326.1285,324.0838,326.0092,36237.0
2019-08-28 11:30:00,382.75,383.0,382.0,382.12,30891.0,326.0859,326.2989,325.4469,325.5491,30891.0
2019-08-28 12:00:00,382.01,382.31,381.51,381.6,15555.0,325.4554,325.711,325.0294,325.1061,15555.0
2019-08-28 12:30:00,381.52,381.68,380.99,381.58,22913.0,325.038,325.1743,324.5864,325.0891,22913.0
2019-08-28 13:00:00,381.57,382.0,380.81,381.9,21085.0,325.0806,325.4469,324.4331,325.3617,21085.0
2019-08-28 13:30:00,381.84,382.0,381.35,381.36,18449.0,325.3106,325.4469,324.8931,324.9016,18449.0
2019-08-28 14:00:00,381.39,381.85,380.52,381.33,24675.0,324.9272,325.3191,324.186,324.8761,24675.0
2019-08-28 14:30:00,381.48,382.26,381.23,382.25,31074.0,325.0039,325.6684,324.7909,325.6599,31074.0
2019-08-28 15:00:00,382.11,382.36,381.43,381.44,34490.0,325.5406,325.7536,324.9613,324.9698,34490.0
2019-08-28 15:30:00,381.35,381.93,380.93,380.97,99659.0,324.8931,325.3873,324.5353,324.5694,99659.0
2019-08-29 09:30:00,384.53,385.0,381.75,383.28,95469.0,327.6023,328.0028,325.2339,326.5374,95469.0
2019-08-29 10:00:00,383.28,383.55,381.0,381.86,51438.0,326.5374,326.7674,324.5949,325.3276,51438.0
2019-08-29 10:30:00,381.79,382.4,380.8,381.87,31515.0,325.268,325.7877,324.4245,325.3361,31515.0
2019-08-29 11:00:00,381.93,383.31,381.73,383.11,32963.0,325.3873,326.563,325.2169,326.3926,32963.0
2019-08-29 11:30:00,383.27,384.7,383.24,384.5,24285.0,326.5289,327.7472,326.5033,327.5768,24285.0
2019-08-29 12:00:00,384.48,384.73,384.13,384.44,38633.0,327.5597,327.7727,327.2616,327.5257,38633.0
2019-08-29 12:30:00,384.47,385.78,384.39,384.99,64549.0,327.5512,328.6673,327.4831,327.9942,64549.0
2019-08-29 13:00:00,384.98,385.16,384.77,384.95,17906.0,327.9857,328.1391,327.8068,327.9602,17906.0
2019-08-29 13:30:00,384.95,385.5,383.95,383.96,33137.0,327.9602,328.4287,327.1082,327.1167,33137.0
2019-08-29 14:00:00,384.14,384.61,383.59,383.91,39036.0,327.2701,327.6705,326.8015,327.0741,39036.0
2019-08-29 14:30:00,384.14,384.91,383.68,383.87,92458.0,327.2701,327.9261,326.8782,327.0401,92458.0
2019-08-29 15:00:00,383.81,384.14,383.26,383.34,31889.0,326.9889,327.2701,326.5204,326.5885,31889.0
2019-08-29 15:30:00,383.41,385.0,383.34,384.43,91672.0,326.6482,328.0028,326.5885,327.5171,91672.0
2019-08-30 09:30:00,383.25,384.43,381.72,382.71,72618.0,328.3819,329.393,327.071,327.9193,72618.0
2019-08-30 10:00:00,382.7,384.43,382.7,383.81,26595.0,327.9107,329.393,327.9107,328.8618,26595.0
2019-08-30 10:30:00,383.85,383.85,382.93,383.15,19753.0,328.896,328.896,328.1078,328.2963,19753.0
2019-08-30 11:00:00,383.19,383.22,381.51,382.24,24330.0,328.3305,328.3562,326.8911,327.5165,24330.0
2019-08-30 11:30:00,382.11,384.01,382.11,383.65,14566.0,327.4052,329.0331,327.4052,328.7247,14566.0
2019-08-30 12:00:00,383.59,383.91,383.3,383.73,11151.0,328.6733,328.9475,328.4248,328.7932,11151.0
2019-08-30 12:30:00,383.74,384.4,383.37,384.15,17185.0,328.8018,329.3673,328.4848,329.1531,17185.0
2019-08-30 13:00:00,384.19,384.47,383.58,383.78,16171.0,329.1874,329.4273,328.6647,328.8361,16171.0
2019-08-30 13:30:00,383.66,384.01,383.25,383.79,14487.0,328.7332,329.0331,328.3819,328.8446,14487.0
2019-08-30 14:00:00,383.89,384.49,383.89,384.13,16314.0,328.9303,329.4444,328.9303,329.136,16314.0
2019-08-30 14:30:00,384.14,384.56,382.99,383.27,20777.0,329.1445,329.5044,328.1592,328.3991,20777.0
2019-08-30 15:00:00,383.44,383.64,382.5,383.6,21582.0,328.5447,328.7161,327.7393,328.6818,21582.0
2019-08-30 15:30:00,383.56,384.74,383.09,383.81,87927.0,328.6476,329.6586,328.2449,328.8618,87927.0
2019-09-03 09:30:00,380.99,383.0,379.95,382.76,55482.0,326.4455,328.1677,325.5544,327.9621,55482.0
2019-09-03 10:00:00,382.77,382.81,379.79,380.96,23669.0,327.9707,328.0049,325.4173,326.4198,23669.0
2019-09-03 10:30:00,381.2,382.19,380.27,382.14,14018.0,326.6254,327.4737,325.8286,327.4309,14018.0
2019-09-03 11:00:00,382.1,382.19,381.15,381.88,40590.0,327.3966,327.4737,326.5826,327.2081,40590.0
2019-09-03 11:30:00,381.88,382.88,381.61,382.31,18525.0,327.2081,328.0649,326.9767,327.5765,18525.0
2019-09-03 12:00:00,382.18,382.71,382.04,382.41,17351.0,327.4651,327.9193,327.3452,327.6622,17351.0
2019-09-03 12:30:00,382.44,383.37,382.27,383.2,23230.0,327.6879,328.4848,327.5422,328.3391,23230.0
2019-09-03 13:00:00,383.11,383.17,382.32,382.43,12726.0,328.262,328.3134,327.5851,327.6793,12726.0
2019-09-03 13:30:00,382.4,382.68,381.79,382.34,16736.0,327.6536,327.8935,327.131,327.6022,16736.0
2019-09-03 14:00:00,382.37,383.24,382.37,382.72,20531.0,327.6279,328.3734,327.6279,327.9278,20531.0
2019-09-03 14:30:00,382.65,384.21,382.51,384.15,21412.0,327.8678,329.2045,327.7479,329.1531,21412.0
2019-09-03 15:00:00,384.13,385.11,383.9,384.93,28772.0,329.136,329.9757,328.9389,329.8214,28772.0
2019-09-03 15:30:00,384.97,385.18,384.02,384.7,67466.0,329.8557,330.0356,329.0417,329.6244,67466.0
2019-09-04 09:30:00,387.31,388.0,385.9,387.27,55293.0,331.8607,332.4519,330.6526,331.8264,55293.0
2019-09-04 10:00:00,387.42,387.64,386.28,386.98,29394.0,331.9549,332.1434,330.9782,331.5779,29394.0
2019-09-04 10:30:00,387.06,388.29,387.06,388.1,51471.0,331.6465,332.7004,331.6465,332.5376,51471.0
2019-09-04 11:00:00,388.13,389.67,387.92,389.55,36746.0,332.5633,333.8828,332.3834,333.78,36746.0
2019-09-04 11:30:00,389.59,389.59,389.07,389.15,17311.0,333.8143,333.8143,333.3687,333.4373,17311.0
2019-09-04 12:00:00,389.23,389.23,388.41,388.52,17774.0,333.5058,333.5058,332.8032,332.8975,17774.0
2019-09-04 12:30:00,388.56,388.84,388.38,388.75,35772.0,332.9317,333.1717,332.7775,333.0945,35772.0
2019-09-04 13:00:00,388.83,388.86,388.22,388.65,35899.0,333.1631,333.1888,332.6404,333.0089,35899.0
2019-09-04 13:30:00,388.6,388.7,388.09,388.54,30339.0,332.966,333.0517,332.529,332.9146,30339.0
2019-09-04 14:00:00,388.48,389.01,388.25,388.99,16670.0,332.8632,333.3173,332.6661,333.3002,16670.0
2019-09-04 14:30:00,389.01,389.51,389.01,389.3,14946.0,333.3173,333.7457,333.3173,333.5658,14946.0
2019-09-04 15:00:00,389.38,389.7,389.04,389.43,33362.0,333.6343,333.9085,333.343,333.6772,33362.0
2019-09-04 15:30:00,389.45,389.59,388.62,389.25,68741.0,333.6943,333.8143,332.9831,333.523,68741.0
2019-09-05 09:30:00,390.48,393.43,390.34,391.61,79053.0,334.5769,337.1045,334.4569,335.5451,79053.0
2019-09-05 10:00:00,391.61,393.12,390.9,390.9,83212.0,335.5451,336.8389,334.9367,334.9367,83212.0
2019-09-05 10:30:00,390.93,392.08,390.21,390.37,35261.0,334.9624,335.9478,334.3455,334.4826,35261.0
2019-09-05 11:00:00,390.22,390.41,387.91,388.4,49738.0,334.3541,334.5169,332.3748,332.7946,49738.0
2019-09-05 11:30:00,388.47,388.72,388.0,388.1,18035.0,332.8546,333.0688,332.4519,332.5376,18035.0
2019-09-05 12:00:00,388.01,388.77,387.62,387.77,19620.0,332.4605,333.1117,332.1263,332.2548,19620.0
2019-09-05 12:30:00,387.68,387.93,387.37,387.62,18661.0,332.1777,332.3919,331.9121,332.1263,18661.0
2019-09-05 13:00:00,387.8,387.95,387.08,387.22,18501.0,332.2805,332.4091,331.6636,331.7836,18501.0
2019-09-05 13:30:00,387.33,387.7,387.15,387.38,23303.0,331.8778,332.1949,331.7236,331.9207,23303.0
2019-09-05 14:00:00,387.37,387.49,386.24,386.34,21482.0,331.9121,332.0149,330.9439,331.0296,21482.0
2019-09-05 14:30:00,386.28,386.46,385.7,385.79,26006.0,330.9782,331.1324,330.4812,330.5583,26006.0
2019-09-05 15:00:00,385.67,386.1,385.05,386.1,32992.0,330.4555,330.8239,329.9242,330.8239,32992.0
2019-09-05 15:30:00,386.13,386.36,384.98,385.08,103914.0,330.8496,331.0467,329.8643,329.95,103914.0
2019-09-06 09:30:00,387.28,388.45,385.81,387.57,61539.0,331.835,332.8375,330.5754,332.0835,61539.0
2019-09-06 10:00:00,387.55,387.6,385.81,386.83,34539.0,332.0663,332.1092,330.5754,331.4494,34539.0
2019-09-06 10:30:00,387.1,388.01,386.51,386.72,18489.0,331.6808,332.4605,331.1752,331.3552,18489.0
2019-09-06 11:00:00,386.75,387.74,386.37,386.54,19232.0,331.3809,332.2291,331.0553,331.2009,19232.0
2019-09-06 11:30:00,386.51,387.26,386.3,386.91,10893.0,331.1752,331.8179,330.9953,331.518,10893.0
2019-09-06 12:00:00,387.27,387.62,386.98,387.39,22192.0,331.8264,332.1263,331.5779,331.9292,22192.0
2019-09-06 12:30:00,387.49,387.84,387.09,387.47,12107.0,332.0149,332.3148,331.6722,331.9978,12107.0
2019-09-06 13:00:00,387.46,387.82,387.29,387.76,9630.0,331.9892,332.2977,331.8436,332.2463,9630.0
2019-09-06 13:30:00,387.76,388.06,387.58,387.71,11188.0,332.2463,332.5033,332.092,332.2034,11188.0
2019-09-06 14:00:00,387.58,387.89,387.53,387.54,24048.0,332.092,332.3577,332.0492,332.0578,24048.0
2019-09-06 14:30:00,387.5,388.2,387.2,387.84,25030.0,332.0235,332.6233,331.7664,332.3148,25030.0
2019-09-06 15:00:00,387.82,388.09,386.96,387.42,39984.0,332.2977,332.529,331.5608,331.9549,39984.0
2019-09-06 15:30:00,387.46,387.9,386.09,386.57,91635.0,331.9892,332.3662,330.8154,331.2266,91635.0
2019-09-09 09:30:00,387.95,388.29,384.37,384.41,81859.0,332.4091,332.7004,329.3416,329.3759,81859.0
2019-09-09 10:00:00,384.57,386.95,384.48,385.98,38502.0,329.513,331.5522,329.4359,330.7211,38502.0
2019-09-09 10:30:00,385.85,386.75,384.55,384.74,37342.0,330.6097,331.3809,329.4958,329.6586,37342.0
2019-09-09 11:00:00,384.76,384.91,382.88,383.88,51979.0,329.6758,329.8043,328.0649,328.9217,51979.0
2019-09-09 11:30:00,383.87,384.07,383.0,383.59,27056.0,328.9132,329.0845,328.1677,328.6733,27056.0
2019-09-09 12:00:00,383.46,383.78,382.18,382.28,39131.0,328.5619,328.8361,327.4651,327.5508,39131.0
2019-09-09 12:30:00,382.23,383.17,381.54,382.99,27707.0,327.508,328.3134,326.9168,328.1592,27707.0
2019-09-09 13:00:00,382.93,383.18,381.85,381.85,30535.0,328.1078,328.322,327.1824,327.1824,30535.0
2019-09-09 13:30:00,381.83,381.84,380.78,381.17,33247.0,327.1652,327.1738,326.2656,326.5997,33247.0
2019-09-09 14:00:00,381.23,381.42,380.86,381.05,42894.0,326.6511,326.8139,326.3341,326.4969,42894.0
2019-09-09 14:30:00,381.18,381.19,380.38,380.38,31729.0,326.6083,326.6169,325.9228,325.9228,31729.0
2019-09-09 15:00:00,380.38,380.75,380.26,380.33,41923.0,325.9228,326.2399,325.82,325.88,41923.0
2019-09-09 15:30:00,380.35,380.65,380.04,380.22,116215.0,325.8971,326.1542,325.6315,325.7857,116215.0
2019-09-10 09:30:00,377.29,377.62,370.46,371.63,152234.0,323.2752,323.558,317.423,318.4255,152234.0
2019-09-10 10:00:00,371.29,376.59,371.29,375.61,49467.0,318.1342,322.6754,318.1342,321.8357,49467.0
2019-09-10 10:30:00,375.44,375.82,374.75,375.61,48224.0,321.6901,322.0157,321.0988,321.8357,48224.0
2019-09-10 11:00:00,375.51,376.16,374.41,375.31,32317.0,321.75,322.307,320.8075,321.5787,32317.0
2019-09-10 11:30:00,375.1,376.49,375.0,375.0,51840.0,321.3987,322.5897,321.3131,321.3131,51840.0
2019-09-10 12:00:00,375.13,377.31,375.0,377.24,62712.0,321.4244,323.2923,321.3131,323.2324,62712.0
2019-09-10 12:30:00,377.15,378.36,377.0,378.24,31484.0,323.1553,324.192,323.0267,324.0892,31484.0
2019-09-10 13:00:00,378.31,378.58,377.0,377.38,35482.0,324.1492,324.3805,323.0267,323.3523,35482.0
2019-09-10 13:30:00,377.42,378.8,377.31,378.5,19695.0,323.3866,324.569,323.2923,324.312,19695.0
2019-09-10 14:00:00,378.41,378.68,377.65,378.61,34021.0,324.2349,324.4662,323.5837,324.4062,34021.0
2019-09-10 14:30:00,378.59,379.66,378.51,379.55,34807.0,324.3891,325.3059,324.3205,325.2117,34807.0
2019-09-10 15:00:00,379.45,379.87,379.0,379.5,47503.0,325.126,325.4858,324.7404,325.1688,47503.0
2019-09-10 15:30:00,379.48,381.32,379.27,381.32,147292.0,325.1517,326.7283,324.9717,326.7283,147292.0
2019-09-11 09:30:00,381.2,385.15,380.05,384.89,67745.0,326.6254,330.0099,325.6401,329.7872,67745.0
2019-09-11 10:00:00,384.81,385.8,384.58,385.04,34800.0,329.7186,330.5669,329.5215,329.9157,34800.0
2019-09-11 10:30:00,385.24,385.39,383.67,383.9,17004.0,330.087,330.2156,328.7418,328.9389,17004.0
2019-09-11 11:00:00,383.7,383.93,381.81,382.11,20840.0,328.7675,328.9646,327.1481,327.4052,20840.0
2019-09-11 11:30:00,382.14,383.99,382.14,383.52,41924.0,327.4309,329.016,327.4309,328.6133,41924.0
2019-09-11 12:00:00,383.62,383.94,382.72,383.16,26739.0,328.699,328.9732,327.9278,328.3048,26739.0
2019-09-11 12:30:00,383.27,383.38,382.15,383.0,19540.0,328.3991,328.4933,327.4394,328.1677,19540.0
2019-09-11 13:00:00,383.0,383.5,382.94,383.26,151347.0,328.1677,328.5962,328.1163,328.3905,151347.0
2019-09-11 13:30:00,383.33,383.49,382.88,383.1,20563.0,328.4505,328.5876,328.0649,328.2534,20563.0
2019-09-11 14:00:00,383.25,383.28,380.48,381.12,35003.0,328.3819,328.4076,326.0085,326.5569,35003.0
2019-09-11 14:30:00,381.12,381.62,380.89,381.22,13293.0,326.5569,326.9853,326.3598,326.6426,13293.0
2019-09-11 15:00:00,381.17,381.63,381.13,381.29,20442.0,326.5997,326.9939,326.5655,326.7025,20442.0
2019-09-11 15:30:00,381.32,381.75,381.0,381.52,102582.0,326.7283,327.0967,326.4541,326.8996,102582.0
2019-09-12 09:30:00,384.49,386.36,383.27,384.97,84032.0,329.4444,331.0467,328.3991,329.8557,84032.0
2019-09-12 10:00:00,385.13,386.66,384.73,385.67,47434.0,329.9928,331.3038,329.6501,330.4555,47434.0
2019-09-12 10:30:00,385.7,386.18,384.31,385.61,27499.0,330.4812,330.8925,329.2902,330.4041,27499.0
2019-09-12 11:00:00,385.47,387.19,385.38,387.07,68487.0,330.2841,331.7579,330.207,331.6551,68487.0
2019-09-12 11:30:00,387.1,387.3,386.78,387.07,29706.0,331.6808,331.8521,331.4066,331.6551,29706.0
2019-09-12 12:00:00,386.96,387.19,386.61,387.05,21420.0,331.5608,331.7579,331.2609,331.6379,21420.0
2019-09-12 12:30:00,387.17,387.35,386.82,387.01,27536.0,331.7407,331.895,331.4408,331.6036,27536.0
2019-09-12 13:00:00,387.13,387.38,386.33,386.53,19902.0,331.7065,331.9207,331.021,331.1924,19902.0
2019-09-12 13:30:00,386.52,387.38,386.17,387.0,22974.0,331.1838,331.9207,330.8839,331.5951,22974.0
2019-09-12 14:00:00,387.17,387.94,387.0,387.81,31198.0,331.7407,332.4005,331.5951,332.2891,31198.0
2019-09-12 14:30:00,387.81,388.23,387.44,388.2,24004.0,332.2891,332.649,331.9721,332.6233,24004.0
2019-09-12 15:00:00,388.34,388.51,387.67,387.67,17882.0,332.7432,332.8889,332.1692,332.1692,17882.0
2019-09-12 15:30:00,387.93,387.94,386.2,386.63,80217.0,332.3919,332.4005,330.9096,331.278,80217.0
2019-09-13 09:30:00,387.77,387.77,384.9,386.39,103847.0,332.2548,332.2548,329.7957,331.0724,103847.0
2019-09-13 10:00:00,386.53,387.42,385.29,386.01,25442.0,331.1924,331.9549,330.1299,330.7468,25442.0
2019-09-13 10:30:00,385.9,386.07,385.06,385.76,35020.0,330.6526,330.7982,329.9328,330.5326,35020.0
2019-09-13 11:00:00,385.7,386.37,385.62,385.78,39294.0,330.4812,331.0553,330.4126,330.5497,39294.0
2019-09-13 11:30:00,385.81,386.14,385.15,385.96,36769.0,330.5754,330.8582,330.0099,330.704,36769.0
2019-09-13 12:00:00,385.83,386.15,385.58,386.0,18100.0,330.5926,330.8668,330.3784,330.7382,18100.0
2019-09-13 12:30:00,385.99,386.41,385.47,385.51,15943.0,330.7297,331.0895,330.2841,330.3184,15943.0
2019-09-13 13:00:00,385.57,385.8,385.3,385.72,14648.0,330.3698,330.5669,330.1385,330.4983,14648.0
2019-09-13 13:30:00,385.65,385.89,384.91,385.02,20050.0,330.4383,330.644,329.8043,329.8985,20050.0
2019-09-13 14:00:00,385.0,385.44,384.14,384.28,20620.0,329.8814,330.2584,329.1445,329.2645,20620.0
2019-09-13 14:30:00,384.37,385.02,384.3,384.69,23725.0,329.3416,329.8985,329.2816,329.6158,23725.0
2019-09-13 15:00:00,384.62,384.62,383.6,384.07,16795.0,329.5558,329.5558,328.6818,329.0845,16795.0
2019-09-13 15:30:00,384.06,384.91,383.97,384.67,86420.0,329.076,329.8043,328.9989,329.5986,86420.0
2019-09-16 09:30:00,388.9,390.77,386.89,390.61,147912.0,333.2231,334.8253,331.5008,334.6882,147912.0
2019-09-16 10:00:00,390.6,390.9,389.39,389.49,61989.0,334.6797,334.9367,333.6429,333.7286,61989.0
2019-09-16 10:30:00,389.61,390.11,389.3,390.06,23372.0,333.8314,334.2598,333.5658,334.217,23372.0
2019-09-16 11:00:00,390.0,391.09,389.84,390.92,40010.0,334.1656,335.0995,334.0285,334.9539,40010.0
2019-09-16 11:30:00,390.92,391.11,390.31,390.39,28856.0,334.9539,335.1167,334.4312,334.4997,28856.0
2019-09-16 12:00:00,390.54,390.56,389.99,390.55,24136.0,334.6283,334.6454,334.157,334.6368,24136.0
2019-09-16 12:30:00,390.77,394.18,390.74,393.84,115288.0,334.8253,337.7471,334.7996,337.4558,115288.0
2019-09-16 13:00:00,393.75,394.56,393.49,393.61,35016.0,337.3787,338.0727,337.1559,337.2588,35016.0
2019-09-16 13:30:00,393.6,393.86,392.8,392.95,30887.0,337.2502,337.473,336.5647,336.6932,30887.0
2019-09-16 14:00:00,392.89,393.7,392.49,393.55,33564.0,336.6418,337.3359,336.2991,337.2073,33564.0
2019-09-16 14:30:00,393.48,394.6,393.22,394.21,67221.0,337.1474,338.107,336.9246,337.7729,67221.0
2019-09-16 15:00:00,394.23,394.35,392.27,392.38,33082.0,337.79,337.8928,336.1106,336.2048,33082.0
2019-09-16 15:30:00,392.29,392.99,391.55,392.7,233659.0,336.1277,336.7275,335.4937,336.479,233659.0
2019-09-17 09:30:00,392.47,393.01,388.43,389.5,84270.0,336.282,336.7447,332.8203,333.7372,84270.0
2019-09-17 10:00:00,389.76,393.54,389.54,392.94,39065.0,333.9599,337.1988,333.7714,336.6847,39065.0
2019-09-17 10:30:00,392.83,392.9,390.5,390.77,22845.0,336.5904,336.6504,334.594,334.8253,22845.0
2019-09-17 11:00:00,390.57,391.99,390.45,391.99,16959.0,334.654,335.8707,334.5512,335.8707,16959.0
2019-09-17 11:30:00,391.99,393.23,391.86,393.22,18980.0,335.8707,336.9332,335.7593,336.9246,18980.0
2019-09-17 12:00:00,393.22,399.96,393.03,395.73,113898.0,336.9246,342.6997,336.7618,339.0752,113898.0
2019-09-17 12:30:00,395.58,395.7,394.04,394.31,25614.0,338.9467,339.0495,337.6272,337.8585,25614.0
2019-09-17 13:00:00,394.37,394.37,393.29,393.68,17596.0,337.9099,337.9099,336.9846,337.3187,17596.0
2019-09-17 13:30:00,393.62,395.25,393.58,394.66,17804.0,337.2673,338.664,337.233,338.1584,17804.0
2019-09-17 14:00:00,394.86,394.86,393.74,393.74,20196.0,338.3298,338.3298,337.3701,337.3701,20196.0
2019-09-17 14:30:00,393.77,393.92,393.12,393.49,19413.0,337.3958,337.5244,336.8389,337.1559,19413.0
2019-09-17 15:00:00,393.29,394.0,392.75,394.0,23785.0,336.9846,337.5929,336.5219,337.5929,23785.0
2019-09-17 15:30:00,394.2,394.57,393.83,393.98,65291.0,337.7643,338.0813,337.4473,337.5758,65291.0
2019-09-18 09:30:00,394.78,395.12,392.28,392.67,44336.0,338.2612,338.5526,336.1192,336.4533,44336.0
2019-09-18 10:00:00,392.53,393.16,391.55,392.94,36223.0,336.3334,336.8732,335.4937,336.6847,36223.0
2019-09-18 10:30:00,393.03,393.23,391.9,393.04,15702.0,336.7618,336.9332,335.7936,336.7704,15702.0
2019-09-18 11:00:00,392.97,393.64,392.52,393.56,15782.0,336.7104,337.2845,336.3248,337.2159,15782.0
2019-09-18 11:30:00,393.5,394.0,392.83,394.0,14310.0,337.1645,337.5929,336.5904,337.5929,14310.0
2019-09-18 12:00:00,394.08,394.76,393.77,394.66,13412.0,337.6615,338.2441,337.3958,338.1584,13412.0
2019-09-18 12:30:00,394.74,395.29,394.37,394.89,12406.0,338.227,338.6982,337.9099,338.3555,12406.0
2019-09-18 13:00:00,394.67,394.76,394.15,394.43,9690.0,338.167,338.2441,337.7214,337.9614,9690.0
2019-09-18 13:30:00,394.39,395.85,394.23,395.6,18428.0,337.9271,339.1781,337.79,338.9639,18428.0
2019-09-18 14:00:00,395.56,396.42,393.73,393.92,26529.0,338.9296,339.6665,337.3616,337.5244,26529.0
2019-09-18 14:30:00,393.92,394.82,392.69,394.5,33654.0,337.5244,338.2955,336.4705,338.0213,33654.0
2019-09-18 15:00:00,394.45,395.37,394.17,394.96,22383.0,337.9785,338.7668,337.7386,338.4155,22383.0
2019-09-18 15:30:00,395.14,397.23,395.08,397.03,72399.0,338.5697,340.3605,338.5183,340.1891,72399.0
2019-09-19 09:30:00,397.14,398.5,395.88,397.74,65036.0,340.2834,341.4487,339.2038,340.7975,65036.0
2019-09-19 10:00:00,397.8,398.19,395.0,395.6,64386.0,340.8489,341.1831,338.4498,338.9639,64386.0
2019-09-19 10:30:00,395.77,396.8,395.36,396.46,30613.0,339.1095,339.9921,338.7582,339.7007,30613.0
2019-09-19 11:00:00,396.41,397.57,394.93,397.07,98530.0,339.6579,340.6518,338.3898,340.2234,98530.0
2019-09-19 11:30:00,397.2,397.74,396.21,396.71,30668.0,340.3348,340.7975,339.4865,339.9149,30668.0
2019-09-19 12:00:00,396.74,396.89,395.18,395.52,24385.0,339.9406,340.0692,338.604,338.8953,24385.0
2019-09-19 12:30:00,395.36,396.2,395.07,396.2,27721.0,338.7582,339.478,338.5097,339.478,27721.0
2019-09-19 13:00:00,396.24,396.26,395.08,395.18,18394.0,339.5122,339.5294,338.5183,338.604,18394.0
2019-09-19 13:30:00,395.23,395.27,394.26,394.91,29236.0,338.6468,338.6811,337.8157,338.3726,29236.0
2019-09-19 14:00:00,394.88,394.93,394.39,394.73,12162.0,338.3469,338.3898,337.9271,338.2184,12162.0
2019-09-19 14:30:00,394.8,395.09,394.38,394.72,53348.0,338.2784,338.5269,337.9185,338.2098,53348.0
2019-09-19 15:00:00,394.67,394.91,394.03,394.32,52913.0,338.167,338.3726,337.6186,337.8671,52913.0
2019-09-19 15:30:00,394.29,394.77,393.03,393.25,125469.0,337.8414,338.2527,336.7618,336.9503,125469.0
2019-09-20 09:30:00,394.49,395.43,393.5,394.23,296528.0,338.0128,338.8182,337.1645,337.79,296528.0
2019-09-20 10:00:00,394.48,395.44,393.82,394.93,42405.0,338.0042,338.8268,337.4387,338.3898,42405.0
2019-09-20 10:30:00,394.98,395.14,392.84,393.21,54106.0,338.4326,338.5697,336.599,336.916,54106.0
2019-09-20 11:00:00,393.09,393.28,392.42,393.1,17409.0,336.8132,336.976,336.2391,336.8218,17409.0
2019-09-20 11:30:00,393.3,393.3,392.49,392.92,12763.0,336.9931,336.9931,336.2991,336.6675,12763.0
2019-09-20 12:00:00,393.0,393.0,392.25,392.44,13216.0,336.7361,336.7361,336.0935,336.2563,13216.0
2019-09-20 12:30:00,392.5,392.5,391.81,392.14,12821.0,336.3077,336.3077,335.7164,335.9992,12821.0
2019-09-20 13:00:00,392.22,392.3,388.67,390.41,21157.0,336.0678,336.1363,333.026,334.5169,21157.0
2019-09-20 13:30:00,390.52,390.87,389.84,390.38,21779.0,334.6111,334.911,334.0285,334.4912,21779.0
2019-09-20 14:00:00,390.39,391.46,390.35,390.92,27220.0,334.4997,335.4166,334.4655,334.9539,27220.0
2019-09-20 14:30:00,390.89,391.51,390.46,390.51,23211.0,334.9282,335.4594,334.5597,334.6026,23211.0
2019-09-20 15:00:00,390.43,390.79,390.15,390.5,23555.0,334.534,334.8425,334.2941,334.594,23555.0
2019-09-20 15:30:00,390.48,391.09,388.05,388.25,211663.0,334.5769,335.0995,332.4948,332.6661,211663.0
2019-09-23 09:30:00,388.07,388.97,386.11,387.87,63914.0,332.5119,333.283,330.8325,332.3405,63914.0
2019-09-23 10:00:00,388.07,388.5,387.6,388.08,35913.0,332.5119,332.8803,332.1092,332.5205,35913.0
2019-09-23 10:30:00,388.17,389.63,387.87,388.4,131662.0,332.5976,333.8486,332.3405,332.7946,131662.0
2019-09-23 11:00:00,388.71,389.24,387.85,388.21,109234.0,333.0603,333.5144,332.3234,332.6318,109234.0
2019-09-23 11:30:00,388.24,389.22,388.04,388.21,56134.0,332.6575,333.4972,332.4862,332.6318,56134.0
2019-09-23 12:00:00,388.19,389.38,388.0,389.28,31285.0,332.6147,333.6343,332.4519,333.5487,31285.0
2019-09-23 12:30:00,389.45,390.06,388.4,388.69,33159.0,333.6943,334.217,332.7946,333.0431,33159.0
2019-09-23 13:00:00,388.84,389.01,388.58,388.71,10258.0,333.1717,333.3173,332.9489,333.0603,10258.0
2019-09-23 13:30:00,388.71,389.35,388.67,388.88,11974.0,333.0603,333.6086,333.026,333.2059,11974.0
2019-09-23 14:00:00,388.76,388.97,388.19,388.28,21425.0,333.1031,333.283,332.6147,332.6918,21425.0
2019-09-23 14:30:00,388.21,388.56,387.92,388.36,20119.0,332.6318,332.9317,332.3834,332.7604,20119.0
2019-09-23 15:00:00,388.37,388.87,388.22,388.7,60288.0,332.7689,333.1974,332.6404,333.0517,60288.0
2019-09-23 15:30:00,388.67,388.82,387.56,387.73,105654.0,333.026,333.1545,332.0749,332.2206,105654.0
2019-09-24 09:30:00,390.0,392.99,390.0,390.92,86389.0,334.1656,336.7275,334.1656,334.9539,86389.0
2019-09-24 10:00:00,390.8,391.93,389.83,389.86,101162.0,334.851,335.8193,334.0199,334.0456,101162.0
2019-09-24 10:30:00,389.72,391.67,389.25,391.62,54245.0,333.9257,335.5965,333.523,335.5537,54245.0
2019-09-24 11:00:00,391.26,391.44,390.44,391.06,42332.0,335.2452,335.3994,334.5426,335.0738,42332.0
2019-09-24 11:30:00,391.24,391.88,390.51,391.54,32563.0,335.2281,335.7764,334.6026,335.4851,32563.0
2019-09-24 12:00:00,391.48,391.6,388.59,389.19,46035.0,335.4337,335.5365,332.9574,333.4715,46035.0
2019-09-24 12:30:00,389.04,389.23,387.21,388.23,34155.0,333.343,333.5058,331.775,332.649,34155.0
2019-09-24 13:00:00,388.38,388.86,387.6,388.21,20585.0,332.7775,333.1888,332.1092,332.6318,20585.0
2019-09-24 13:30:00,388.31,388.92,388.09,388.17,17800.0,332.7175,333.2402,332.529,332.5976,17800.0
2019-09-24 14:00:00,388.29,389.64,387.29,388.97,31721.0,332.7004,333.8571,331.8436,333.283,31721.0
2019-09-24 14:30:00,389.02,389.53,387.92,388.34,38164.0,333.3259,333.7629,332.3834,332.7432,38164.0
2019-09-24 15:00:00,388.32,389.2,387.99,388.49,39047.0,332.7261,333.4801,332.4433,332.8718,39047.0
2019-09-24 15:30:00,388.32,389.35,388.02,389.35,122827.0,332.7261,333.6086,332.469,333.6086,122827.0
2019-09-25 09:30:00,390.58,390.8,388.99,389.42,63671.0,334.6625,334.851,333.3002,333.6686,63671.0
2019-09-25 10:00:00,389.38,389.72,388.11,388.86,73082.0,333.6343,333.9257,332.5462,333.1888,73082.0
2019-09-25 10:30:00,388.81,389.6,388.5,388.87,34327.0,333.1459,333.8228,332.8803,333.1974,34327.0
2019-09-25 11:00:00,389.07,390.44,388.31,389.21,162689.0,333.3687,334.5426,332.7175,333.4887,162689.0
2019-09-25 11:30:00,389.19,390.14,389.05,389.95,43812.0,333.4715,334.2855,333.3516,334.1227,43812.0
2019-09-25 12:00:00,390.1,390.25,388.26,388.48,52092.0,334.2513,334.3798,332.6747,332.8632,52092.0
2019-09-25 12:30:00,388.32,388.54,387.71,388.0,28592.0,332.7261,332.9146,332.2034,332.4519,28592.0
2019-09-25 13:00:00,388.01,389.54,387.95,388.85,22388.0,332.4605,333.7714,332.4091,333.1802,22388.0
2019-09-25 13:30:00,388.83,389.02,388.16,388.66,16885.0,333.1631,333.3259,332.589,333.0174,16885.0
2019-09-25 14:00:00,388.7,389.94,388.48,388.84,90637.0,333.0517,334.1142,332.8632,333.1717,90637.0
2019-09-25 14:30:00,388.84,390.18,388.64,390.18,63076.0,333.1717,334.3198,333.0003,334.3198,63076.0
2019-09-25 15:00:00,390.22,390.48,389.9,390.12,56681.0,334.3541,334.5769,334.0799,334.2684,56681.0
2019-09-25 15:30:00,390.15,390.9,389.86,390.35,100432.0,334.2941,334.9367,334.0456,334.4655,100432.0
2019-09-26 09:30:00,391.25,392.6,389.67,389.79,71019.0,335.2366,336.3933,333.8828,333.9856,71019.0
2019-09-26 10:00:00,389.79,390.83,388.93,390.67,88246.0,333.9856,334.8768,333.2488,334.7397,88246.0
2019-09-26 10:30:00,390.79,391.39,389.98,390.62,34902.0,334.8425,335.3566,334.1484,334.6968,34902.0
2019-09-26 11:00:00,390.53,390.79,389.94,390.24,17128.0,334.6197,334.8425,334.1142,334.3712,17128.0
2019-09-26 11:30:00,390.25,391.02,390.14,390.97,14371.0,334.3798,335.0396,334.2855,334.9967,14371.0
2019-09-26 12:00:00,391.02,392.0,390.05,391.09,40532.0,335.0396,335.8792,334.2084,335.0995,40532.0
2019-09-26 12:30:00,391.11,391.7,390.76,391.69,24240.0,335.1167,335.6222,334.8168,335.6136,24240.0
2019-09-26 13:00:00,391.63,392.03,391.33,392.03,16487.0,335.5622,335.905,335.3052,335.905,16487.0
2019-09-26 13:30:00,391.97,392.96,391.83,392.96,53596.0,335.8535,336.7018,335.7336,336.7018,53596.0
2019-09-26 14:00:00,393.0,393.97,393.0,393.78,29854.0,336.7361,337.5672,336.7361,337.4044,29854.0
2019-09-26 14:30:00,393.86,394.64,393.69,394.31,28496.0,337.473,338.1413,337.3273,337.8585,28496.0
2019-09-26 15:00:00,394.25,394.4,393.18,393.78,40053.0,337.8071,337.9357,336.8903,337.4044,40053.0
2019-09-26 15:30:00,393.77,394.26,392.68,393.0,89687.0,337.3958,337.8157,336.4619,336.7361,89687.0
2019-09-27 09:30:00,395.94,395.95,391.02,391.96,70799.0,339.2552,339.2637,335.0396,335.845,70799.0
2019-09-27 10:00:00,391.99,392.9,391.25,391.69,19476.0,335.8707,336.6504,335.2366,335.6136,19476.0
2019-09-27 10:30:00,391.68,392.73,391.45,392.56,14890.0,335.6051,336.5047,335.408,336.3591,14890.0
2019-09-27 11:00:00,392.56,392.68,391.69,391.93,17510.0,336.3591,336.4619,335.6136,335.8193,17510.0
2019-09-27 11:30:00,391.9,392.02,389.47,390.7,28288.0,335.7936,335.8964,333.7115,334.7654,28288.0
2019-09-27 12:00:00,390.69,390.82,389.86,390.3,15672.0,334.7568,334.8682,334.0456,334.4226,15672.0
2019-09-27 12:30:00,390.24,390.56,388.93,389.21,17221.0,334.3712,334.6454,333.2488,333.4887,17221.0
2019-09-27 13:00:00,388.91,389.83,388.77,389.42,16701.0,333.2316,334.0199,333.1117,333.6686,16701.0
2019-09-27 13:30:00,389.43,389.53,388.62,388.9,20544.0,333.6772,333.7629,332.9831,333.2231,20544.0
2019-09-27 14:00:00,388.88,388.88,388.07,388.36,21901.0,333.2059,333.2059,332.5119,332.7604,21901.0
2019-09-27 14:30:00,388.19,388.31,386.63,386.7,27061.0,332.6147,332.7175,331.278,331.338,27061.0
2019-09-27 15:00:00,386.83,388.18,386.43,387.74,36865.0,331.4494,332.6061,331.1067,332.2291,36865.0
2019-09-27 15:30:00,387.8,388.69,387.36,387.8,93979.0,332.2805,333.0431,331.9035,332.2805,93979.0
2019-09-30 09:30:00,388.56,392.48,388.42,392.09,51332.0,332.9317,336.2905,332.8118,335.9564,51332.0
2019-09-30 10:00:00,392.2,393.82,391.27,391.87,85528.0,336.0506,337.4387,335.2538,335.7679,85528.0
2019-09-30 10:30:00,392.05,392.66,391.29,391.91,91479.0,335.9221,336.4448,335.2709,335.8021,91479.0
2019-09-30 11:00:00,392.0,393.21,391.67,392.32,48225.0,335.8792,336.916,335.5965,336.1534,48225.0
2019-09-30 11:30:00,392.48,392.92,391.82,391.89,95985.0,336.2905,336.6675,335.725,335.785,95985.0
2019-09-30 12:00:00,391.95,392.23,391.32,391.7,16657.0,335.8364,336.0763,335.2966,335.6222,16657.0
2019-09-30 12:30:00,391.8,392.26,390.55,390.55,68429.0,335.7079,336.102,334.6368,334.6368,68429.0
2019-09-30 13:00:00,390.74,391.35,390.53,390.53,33185.0,334.7996,335.3223,334.6197,334.6197,33185.0
2019-09-30 13:30:00,390.5,391.4,390.0,390.0,94551.0,334.594,335.3651,334.1656,334.1656,94551.0
2019-09-30 14:00:00,390.13,390.65,389.83,390.53,33917.0,334.277,334.7225,334.0199,334.6197,33917.0
2019-09-30 14:30:00,390.5,391.53,390.38,391.28,13684.0,334.594,335.4765,334.4912,335.2623,13684.0
2019-09-30 15:00:00,391.24,391.24,390.4,390.6,20799.0,335.2281,335.2281,334.5083,334.6797,20799.0
2019-09-30 15:30:00,390.47,391.21,389.39,389.97,147758.0,334.5683,335.2023,333.6429,334.1399,147758.0
2019-10-01 09:30:00,391.43,392.48,390.99,391.58,63057.0,335.3909,336.2905,335.0138,335.5194,63057.0
2019-10-01 10:00:00,391.48,391.51,389.19,390.08,70417.0,335.4337,335.4594,333.4715,334.2341,70417.0
2019-10-01 10:30:00,390.15,391.02,389.86,390.25,22177.0,334.2941,335.0396,334.0456,334.3798,22177.0
2019-10-01 11:00:00,390.15,390.17,388.68,389.1,43652.0,334.2941,334.3112,333.0346,333.3944,43652.0
2019-10-01 11:30:00,388.99,389.23,387.73,387.97,71647.0,333.3002,333.5058,332.2206,332.4262,71647.0
2019-10-01 12:00:00,387.87,388.05,385.09,385.87,147002.0,332.3405,332.4948,329.9585,330.6269,147002.0
2019-10-01 12:30:00,386.1,387.15,385.95,386.97,60175.0,330.8239,331.7236,330.6954,331.5694,60175.0
2019-10-01 13:00:00,386.99,387.11,385.51,385.58,51914.0,331.5865,331.6893,330.3184,330.3784,51914.0
2019-10-01 13:30:00,385.64,385.75,384.52,385.5,65755.0,330.4298,330.524,329.4701,330.3098,65755.0
2019-10-01 14:00:00,385.51,386.23,385.18,386.23,43881.0,330.3184,330.9353,330.0356,330.9353,43881.0
2019-10-01 14:30:00,386.27,386.49,385.8,386.09,22149.0,330.9696,331.1581,330.5669,330.8154,22149.0
2019-10-01 15:00:00,386.16,386.71,386.04,386.56,38752.0,330.8753,331.3466,330.7725,331.2181,38752.0
2019-10-01 15:30:00,386.5,386.58,383.89,384.25,136481.0,331.1667,331.2352,328.9303,329.2388,136481.0
2019-10-02 09:30:00,382.74,383.06,378.65,379.26,101969.0,327.945,328.2191,324.4405,324.9632,101969.0
2019-10-02 10:00:00,378.99,379.46,377.07,377.67,78231.0,324.7318,325.1345,323.0867,323.6008,78231.0
2019-10-02 10:30:00,377.43,377.45,374.66,376.53,120326.0,323.3952,323.4123,321.0217,322.624,120326.0
2019-10-02 11:00:00,376.74,379.0,376.68,377.84,141975.0,322.8039,324.7404,322.7525,323.7465,141975.0
2019-10-02 11:30:00,377.92,378.8,376.31,378.05,165268.0,323.815,324.569,322.4355,323.9264,165268.0
2019-10-02 12:00:00,377.74,378.07,375.08,375.61,69015.0,323.6608,323.9435,321.3816,321.8357,69015.0
2019-10-02 12:30:00,375.55,375.82,374.06,374.48,82040.0,321.7843,322.0157,320.5076,320.8675,82040.0
2019-10-02 13:00:00,374.38,376.45,374.28,375.73,128576.0,320.7818,322.5555,320.6961,321.9385,128576.0
2019-10-02 13:30:00,375.85,377.13,375.01,377.13,55447.0,322.0414,323.1381,321.3216,323.1381,55447.0
2019-10-02 14:00:00,377.02,380.0,377.01,379.93,43401.0,323.0439,325.5972,323.0353,325.5373,43401.0
2019-10-02 14:30:00,379.92,380.33,378.82,379.3,52298.0,325.5287,325.88,324.5862,324.9974,52298.0
2019-10-02 15:00:00,379.4,380.57,378.38,379.02,74779.0,325.0831,326.0856,324.2092,324.7575,74779.0
2019-10-02 15:30:00,379.1,379.77,377.67,378.1,116260.0,324.8261,325.4002,323.6008,323.9692,116260.0
2019-10-03 09:30:00,378.87,380.08,377.67,378.19,48689.0,324.629,325.6658,323.6008,324.0464,48689.0
2019-10-03 10:00:00,378.03,378.37,374.33,377.14,46967.0,323.9093,324.2006,320.739,323.1467,46967.0
2019-10-03 10:30:00,377.38,378.19,376.59,377.32,24905.0,323.3523,324.0464,322.6754,323.3009,24905.0
2019-10-03 11:00:00,377.06,380.42,377.06,379.51,36281.0,323.0781,325.9571,323.0781,325.1774,36281.0
2019-10-03 11:30:00,379.43,379.49,377.36,377.69,19842.0,325.1088,325.1602,323.3352,323.6179,19842.0
2019-10-03 12:00:00,377.88,379.08,377.75,379.08,13344.0,323.7807,324.8089,323.6694,324.8089,13344.0
2019-10-03 12:30:00,378.92,380.4,378.76,380.28,14931.0,324.6718,325.94,324.5348,325.8371,14931.0
2019-10-03 13:00:00,380.24,380.35,379.52,379.52,10713.0,325.8029,325.8971,325.186,325.186,10713.0
2019-10-03 13:30:00,379.66,381.19,379.63,380.91,33494.0,325.3059,326.6169,325.2802,326.377,33494.0
2019-10-03 14:00:00,380.89,381.0,379.78,380.15,62290.0,326.3598,326.4541,325.4087,325.7258,62290.0
2019-10-03 14:30:00,380.16,380.24,379.24,379.25,55242.0,325.7343,325.8029,324.946,324.9546,55242.0
2019-10-03 15:00:00,379.24,379.97,378.74,379.55,75066.0,324.946,325.5715,324.5176,325.2117,75066.0
2019-10-03 15:30:00,379.56,380.06,378.75,380.06,54271.0,325.2202,325.6486,324.5262,325.6486,54271.0
2019-10-04 09:30:00,380.21,381.72,379.49,381.0,36765.0,325.7772,327.071,325.1602,326.4541,36765.0
2019-10-04 10:00:00,381.13,382.4,381.06,381.81,27800.0,326.5655,327.6536,326.5055,327.1481,27800.0
2019-10-04 10:30:00,381.84,381.84,380.9,381.42,14252.0,327.1738,327.1738,326.3684,326.8139,14252.0
2019-10-04 11:00:00,381.26,383.11,381.17,382.3,39990.0,326.6768,328.262,326.5997,327.568,39990.0
2019-10-04 11:30:00,382.26,383.0,382.21,382.92,27740.0,327.5337,328.1677,327.4908,328.0992,27740.0
2019-10-04 12:00:00,383.07,384.81,382.99,384.38,65873.0,328.2277,329.7186,328.1592,329.3502,65873.0
2019-10-04 12:30:00,384.39,384.47,383.92,383.99,12261.0,329.3587,329.4273,328.956,329.016,12261.0
2019-10-04 13:00:00,383.88,383.98,382.27,382.4,31167.0,328.9217,329.0074,327.5422,327.6536,31167.0
2019-10-04 13:30:00,382.38,383.29,382.23,382.82,9939.0,327.6365,328.4162,327.508,328.0135,9939.0
2019-10-04 14:00:00,382.94,384.22,382.69,383.94,53414.0,328.1163,329.2131,327.9021,328.9732,53414.0
2019-10-04 14:30:00,383.9,384.36,383.88,384.18,16108.0,328.9389,329.333,328.9217,329.1788,16108.0
2019-10-04 15:00:00,384.29,384.52,383.97,384.29,18863.0,329.2731,329.4701,328.9989,329.2731,18863.0
2019-10-04 15:30:00,384.25,385.24,384.22,384.94,79757.0,329.2388,330.087,329.2131,329.83,79757.0
2019-10-07 09:30:00,385.01,386.12,382.69,384.05,44885.0,329.89,330.8411,327.9021,329.0674,44885.0
2019-10-07 10:00:00,383.84,385.15,383.83,385.11,19410.0,328.8875,330.0099,328.8789,329.9757,19410.0
2019-10-07 10:30:00,384.84,384.9,383.91,384.13,12673.0,329.7443,329.7957,328.9475,329.136,12673.0
2019-10-07 11:00:00,384.15,385.45,384.03,385.04,13923.0,329.1531,330.267,329.0503,329.9157,13923.0
2019-10-07 11:30:00,385.2,386.01,385.13,385.64,14868.0,330.0528,330.7468,329.9928,330.4298,14868.0
2019-10-07 12:00:00,385.53,385.81,385.06,385.06,10422.0,330.3355,330.5754,329.9328,329.9328,10422.0
2019-10-07 12:30:00,385.12,385.28,384.61,384.85,13213.0,329.9842,330.1213,329.5472,329.7529,13213.0
2019-10-07 13:00:00,384.86,385.04,384.35,384.55,20318.0,329.7614,329.9157,329.3245,329.4958,20318.0
2019-10-07 13:30:00,384.67,386.68,384.45,386.17,17462.0,329.5986,331.3209,329.4101,330.8839,17462.0
2019-10-07 14:00:00,386.25,386.32,385.28,385.38,13203.0,330.9524,331.0124,330.1213,330.207,13203.0
2019-10-07 14:30:00,385.51,385.56,384.27,384.84,12130.0,330.3184,330.3612,329.2559,329.7443,12130.0
2019-10-07 15:00:00,384.75,385.31,384.54,384.89,19915.0,329.6672,330.147,329.4873,329.7872,19915.0
2019-10-07 15:30:00,384.78,384.89,383.06,383.66,102351.0,329.6929,329.7872,328.2191,328.7332,102351.0
2019-10-08 09:30:00,381.06,381.76,379.39,379.9,91155.0,326.5055,327.1053,325.0746,325.5115,91155.0
2019-10-08 10:00:00,380.11,380.63,379.29,380.51,21914.0,325.6915,326.137,324.9889,326.0342,21914.0
2019-10-08 10:30:00,380.42,382.75,380.23,382.75,69977.0,325.9571,327.9535,325.7943,327.9535,69977.0
2019-10-08 11:00:00,382.45,382.65,381.51,381.86,19822.0,327.6965,327.8678,326.8911,327.1909,19822.0
2019-10-08 11:30:00,381.81,382.78,381.52,382.48,65048.0,327.1481,327.9792,326.8996,327.7222,65048.0
2019-10-08 12:00:00,382.45,383.48,382.3,383.36,17741.0,327.6965,328.579,327.568,328.4762,17741.0
2019-10-08 12:30:00,383.38,385.05,383.37,384.01,22985.0,328.4933,329.9242,328.4848,329.0331,22985.0
2019-10-08 13:00:00,384.13,385.21,383.62,384.87,37071.0,329.136,330.0613,328.699,329.77,37071.0
2019-10-08 13:30:00,384.73,385.57,384.38,384.55,32429.0,329.6501,330.3698,329.3502,329.4958,32429.0
2019-10-08 14:00:00,384.65,384.84,384.15,384.3,25140.0,329.5815,329.7443,329.1531,329.2816,25140.0
2019-10-08 14:30:00,384.49,385.8,383.67,384.46,23079.0,329.4444,330.5669,328.7418,329.4187,23079.0
2019-10-08 15:00:00,384.43,384.99,383.27,384.12,27392.0,329.393,329.8728,328.3991,329.1274,27392.0
2019-10-08 15:30:00,384.1,384.5,382.06,382.31,90160.0,329.1103,329.453,327.3623,327.5765,90160.0
2019-10-09 09:30:00,384.83,385.15,383.36,384.83,29969.0,329.7357,330.0099,328.4762,329.7357,29969.0
2019-10-09 10:00:00,384.67,385.14,383.8,384.18,17363.0,329.5986,330.0014,328.8532,329.1788,17363.0
2019-10-09 10:30:00,384.2,384.2,383.52,383.73,7683.0,329.1959,329.1959,328.6133,328.7932,7683.0
2019-10-09 11:00:00,383.78,383.78,382.5,382.69,16416.0,328.8361,328.8361,327.7393,327.9021,16416.0
2019-10-09 11:30:00,382.68,384.4,382.67,384.37,10470.0,327.8935,329.3673,327.885,329.3416,10470.0
2019-10-09 12:00:00,384.26,384.46,383.15,383.72,45667.0,329.2473,329.4187,328.2963,328.7847,45667.0
2019-10-09 12:30:00,383.86,384.17,383.56,384.09,11907.0,328.9046,329.1702,328.6476,329.1017,11907.0
2019-10-09 13:00:00,384.31,384.37,383.75,383.92,31787.0,329.2902,329.3416,328.8104,328.956,31787.0
2019-10-09 13:30:00,383.98,385.14,383.94,384.89,57376.0,329.0074,330.0014,328.9732,329.7872,57376.0
2019-10-09 14:00:00,384.82,385.07,384.29,384.91,11877.0,329.7272,329.9414,329.2731,329.8043,11877.0
2019-10-09 14:30:00,384.97,385.78,384.88,385.67,15771.0,329.8557,330.5497,329.7786,330.4555,15771.0
2019-10-09 15:00:00,385.81,386.33,385.54,385.62,97672.0,330.5754,331.021,330.3441,330.4126,97672.0
2019-10-09 15:30:00,385.62,386.01,383.59,384.65,77120.0,330.4126,330.7468,328.6733,329.5815,77120.0
2019-10-10 09:30:00,383.99,385.9,383.2,385.89,41007.0,329.016,330.6526,328.3391,330.644,41007.0
2019-10-10 10:00:00,386.0,386.23,385.07,386.0,38733.0,330.7382,330.9353,329.9414,330.7382,38733.0
2019-10-10 10:30:00,385.9,387.07,385.9,387.02,17898.0,330.6526,331.6551,330.6526,331.6122,17898.0
2019-10-10 11:00:00,387.12,388.51,387.04,388.0,17923.0,331.6979,332.8889,331.6293,332.4519,17923.0
2019-10-10 11:30:00,388.04,388.31,387.61,387.75,13182.0,332.4862,332.7175,332.1177,332.2377,13182.0
2019-10-10 12:00:00,387.9,388.33,387.11,387.11,27387.0,332.3662,332.7347,331.6893,331.6893,27387.0
2019-10-10 12:30:00,387.27,387.45,386.57,387.44,15876.0,331.8264,331.9807,331.2266,331.9721,15876.0
2019-10-10 13:00:00,387.47,387.72,387.06,387.69,9360.0,331.9978,332.212,331.6465,332.1863,9360.0
2019-10-10 13:30:00,387.61,388.46,387.25,388.09,17788.0,332.1177,332.8461,331.8093,332.529,17788.0
2019-10-10 14:00:00,388.13,388.43,386.96,386.97,36111.0,332.5633,332.8203,331.5608,331.5694,36111.0
2019-10-10 14:30:00,386.88,387.59,386.27,386.42,17422.0,331.4923,332.1006,330.9696,331.0981,17422.0
2019-10-10 15:00:00,386.41,386.63,385.88,386.41,23553.0,331.0895,331.278,330.6354,331.0895,23553.0
2019-10-10 15:30:00,386.34,387.08,386.23,386.94,67797.0,331.0296,331.6636,330.9353,331.5437,67797.0
2019-10-11 09:30:00,389.79,390.73,387.29,387.31,76006.0,333.9856,334.7911,331.8436,331.8607,76006.0
2019-10-11 10:00:00,387.36,387.46,385.8,386.83,138909.0,331.9035,331.9892,330.5669,331.4494,138909.0
2019-10-11 10:30:00,386.48,387.03,383.01,383.24,71842.0,331.1495,331.6208,328.1763,328.3734,71842.0
2019-10-11 11:00:00,383.25,384.52,382.87,383.64,77972.0,328.3819,329.4701,328.0563,328.7161,77972.0
2019-10-11 11:30:00,383.6,384.2,382.86,383.3,45930.0,328.6818,329.1959,328.0478,328.4248,45930.0
2019-10-11 12:00:00,383.39,383.39,382.25,383.03,32565.0,328.5019,328.5019,327.5251,328.1934,32565.0
2019-10-11 12:30:00,383.07,384.15,381.87,384.06,23102.0,328.2277,329.1531,327.1995,329.076,23102.0
2019-10-11 13:00:00,384.23,384.25,382.15,383.28,28478.0,329.2216,329.2388,327.4394,328.4076,28478.0
2019-10-11 13:30:00,383.1,383.8,382.92,383.55,26971.0,328.2534,328.8532,328.0992,328.639,26971.0
2019-10-11 14:00:00,383.68,385.15,383.57,384.9,29148.0,328.7504,330.0099,328.6561,329.7957,29148.0
2019-10-11 14:30:00,384.92,385.04,383.87,384.22,27478.0,329.8129,329.9157,328.9132,329.2131,27478.0
2019-10-11 15:00:00,384.21,385.04,384.21,384.47,41081.0,329.2045,329.9157,329.2045,329.4273,41081.0
2019-10-11 15:30:00,384.47,384.62,381.25,381.29,145744.0,329.4273,329.5558,326.6683,326.7025,145744.0
2019-10-14 09:30:00,382.77,385.37,381.8,384.0,42224.0,327.9707,330.1984,327.1395,329.0246,42224.0
2019-10-14 10:00:00,384.02,384.6,383.31,384.33,26156.0,329.0417,329.5387,328.4334,329.3073,26156.0
2019-10-14 10:30:00,384.42,384.8,383.96,384.5,16480.0,329.3844,329.71,328.9903,329.453,16480.0
2019-10-14 11:00:00,384.49,384.49,383.73,383.79,29456.0,329.4444,329.4444,328.7932,328.8446,29456.0
2019-10-14 11:30:00,383.66,383.95,382.52,382.71,23404.0,328.7332,328.9817,327.7565,327.9193,23404.0
2019-10-14 12:00:00,382.73,382.9,381.67,382.37,21641.0,327.9364,328.0821,327.0281,327.6279,21641.0
2019-10-14 12:30:00,382.37,382.59,381.87,382.18,17863.0,327.6279,327.8164,327.1995,327.4651,17863.0
2019-10-14 13:00:00,382.11,382.48,381.7,381.78,14277.0,327.4052,327.7222,327.0538,327.1224,14277.0
2019-10-14 13:30:00,381.72,382.18,381.39,382.13,11700.0,327.071,327.4651,326.7882,327.4223,11700.0
2019-10-14 14:00:00,382.25,383.2,382.21,382.94,12873.0,327.5251,328.3391,327.4908,328.1163,12873.0
2019-10-14 14:30:00,382.88,383.07,382.43,382.55,12653.0,328.0649,328.2277,327.6793,327.7822,12653.0
2019-10-14 15:00:00,382.55,382.87,382.2,382.32,23800.0,327.7822,328.0563,327.4823,327.5851,23800.0
2019-10-14 15:30:00,382.4,382.99,382.28,382.61,62556.0,327.6536,328.1592,327.5508,327.8336,62556.0
2019-10-15 09:30:00,383.69,384.65,383.56,384.23,35628.0,328.759,329.5815,328.6476,329.2216,35628.0
2019-10-15 10:00:00,384.25,384.67,383.8,384.55,27603.0,329.2388,329.5986,328.8532,329.4958,27603.0
2019-10-15 10:30:00,384.63,385.7,383.68,384.33,57676.0,329.5644,330.4812,328.7504,329.3073,57676.0
2019-10-15 11:00:00,384.38,384.55,383.52,384.55,24609.0,329.3502,329.4958,328.6133,329.4958,24609.0
2019-10-15 11:30:00,384.34,384.47,383.84,384.02,19172.0,329.3159,329.4273,328.8875,329.0417,19172.0
2019-10-15 12:00:00,384.05,384.05,382.07,382.2,29934.0,329.0674,329.0674,327.3709,327.4823,29934.0
2019-10-15 12:30:00,382.16,383.41,382.09,383.33,44567.0,327.448,328.519,327.388,328.4505,44567.0
2019-10-15 13:00:00,383.24,383.44,382.86,383.19,32232.0,328.3734,328.5447,328.0478,328.3305,32232.0
2019-10-15 13:30:00,383.21,384.15,383.21,383.85,19946.0,328.3477,329.1531,328.3477,328.896,19946.0
2019-10-15 14:00:00,383.9,384.58,383.9,384.35,19741.0,328.9389,329.5215,328.9389,329.3245,19741.0
2019-10-15 14:30:00,384.38,384.45,383.59,383.66,40256.0,329.3502,329.4101,328.6733,328.7332,40256.0
2019-10-15 15:00:00,383.6,383.63,382.67,383.1,26823.0,328.6818,328.7075,327.885,328.2534,26823.0
2019-10-15 15:30:00,383.12,383.33,382.43,382.66,101419.0,328.2706,328.4505,327.6793,327.8764,101419.0
2019-10-16 09:30:00,382.39,382.68,380.23,381.21,48578.0,327.6451,327.8935,325.7943,326.634,48578.0
2019-10-16 10:00:00,381.0,382.43,380.79,382.19,35333.0,326.4541,327.6793,326.2741,327.4737,35333.0
2019-10-16 10:30:00,382.33,382.33,381.31,381.5,29589.0,327.5937,327.5937,326.7197,326.8825,29589.0
2019-10-16 11:00:00,381.5,382.53,381.4,381.97,81654.0,326.8825,327.765,326.7968,327.2852,81654.0
2019-10-16 11:30:00,382.07,382.4,381.51,382.11,35964.0,327.3709,327.6536,326.8911,327.4052,35964.0
2019-10-16 12:00:00,382.06,382.55,381.79,382.47,24365.0,327.3623,327.7822,327.131,327.7136,24365.0
2019-10-16 12:30:00,382.56,383.52,382.56,383.25,37298.0,327.7907,328.6133,327.7907,328.3819,37298.0
2019-10-16 13:00:00,383.2,383.32,382.38,382.38,21516.0,328.3391,328.4419,327.6365,327.6365,21516.0
2019-10-16 13:30:00,382.53,383.36,382.43,383.27,8883.0,327.765,328.4762,327.6793,328.3991,8883.0
2019-10-16 14:00:00,383.33,383.97,383.33,383.92,13365.0,328.4505,328.9989,328.4505,328.956,13365.0
2019-10-16 14:30:00,383.93,384.39,383.91,383.92,37132.0,328.9646,329.3587,328.9475,328.956,37132.0
2019-10-16 15:00:00,383.92,383.99,383.0,383.27,42985.0,328.956,329.016,328.1677,328.3991,42985.0
2019-10-16 15:30:00,383.36,383.46,382.72,382.84,81966.0,328.4762,328.5619,327.9278,328.0306,81966.0
2019-10-17 09:30:00,383.55,384.21,381.26,381.79,50627.0,328.639,329.2045,326.6768,327.131,50627.0
2019-10-17 10:00:00,381.89,382.29,380.67,380.94,61449.0,327.2166,327.5594,326.1713,326.4027,61449.0
2019-10-17 10:30:00,380.94,380.94,379.67,380.72,40428.0,326.4027,326.4027,325.3145,326.2142,40428.0
2019-10-17 11:00:00,380.38,380.66,380.03,380.43,39310.0,325.9228,326.1627,325.6229,325.9657,39310.0
2019-10-17 11:30:00,380.37,380.74,379.94,380.48,37700.0,325.9143,326.2313,325.5458,326.0085,37700.0
2019-10-17 12:00:00,380.47,380.54,378.61,378.68,31968.0,325.9999,326.0599,324.4062,324.4662,31968.0
2019-10-17 12:30:00,378.8,379.86,378.7,379.76,23166.0,324.569,325.4773,324.4833,325.3916,23166.0
2019-10-17 13:00:00,379.94,379.94,378.48,378.48,35604.0,325.5458,325.5458,324.2948,324.2948,35604.0
2019-10-17 13:30:00,378.35,379.15,378.04,379.05,29425.0,324.1835,324.8689,323.9178,324.7832,29425.0
2019-10-17 14:00:00,379.13,379.28,378.68,379.07,32092.0,324.8518,324.9803,324.4662,324.8004,32092.0
2019-10-17 14:30:00,379.19,379.4,378.73,378.97,30393.0,324.9032,325.0831,324.5091,324.7147,30393.0
2019-10-17 15:00:00,379.03,379.22,377.68,377.79,51765.0,324.7661,324.9289,323.6094,323.7036,51765.0
2019-10-17 15:30:00,377.85,378.16,376.29,377.09,111308.0,323.755,324.0207,322.4184,323.1038,111308.0
2019-10-18 09:30:00,376.72,377.71,372.55,372.83,196123.0,322.7868,323.6351,319.2138,319.4537,196123.0
2019-10-18 10:00:00,372.71,372.71,370.45,371.4,103582.0,319.3509,319.3509,317.4145,318.2285,103582.0
2019-10-18 10:30:00,371.1,371.35,369.51,370.19,87045.0,317.9714,318.1856,316.609,317.1917,87045.0
2019-10-18 11:00:00,370.29,371.53,369.91,370.41,51704.0,317.2774,318.3398,316.9518,317.3802,51704.0
2019-10-18 11:30:00,370.34,371.28,370.0,370.18,64061.0,317.3202,318.1256,317.0289,317.1831,64061.0
2019-10-18 12:00:00,370.14,370.73,368.84,369.87,54274.0,317.1488,317.6544,316.035,316.9175,54274.0
2019-10-18 12:30:00,369.74,369.99,368.0,369.99,72911.0,316.8061,317.0203,315.3152,317.0203,72911.0
2019-10-18 13:00:00,370.14,370.84,369.29,369.81,101105.0,317.1488,317.7486,316.4205,316.8661,101105.0
2019-10-18 13:30:00,369.82,370.95,369.61,370.87,75034.0,316.8747,317.8429,316.6947,317.7743,75034.0
2019-10-18 14:00:00,371.02,371.87,370.31,371.74,100508.0,317.9029,318.6312,317.2945,318.5198,100508.0
2019-10-18 14:30:00,371.66,371.71,370.65,371.29,27168.0,318.4512,318.4941,317.5858,318.1342,27168.0
2019-10-18 15:00:00,371.44,372.99,371.43,372.91,64863.0,318.2627,319.5908,318.2542,319.5223,64863.0
2019-10-18 15:30:00,372.94,373.05,372.08,372.47,112542.0,319.548,319.6422,318.8111,319.1453,112542.0
2019-10-21 09:30:00,374.01,375.89,372.92,374.19,111163.0,320.4648,322.0756,319.5308,320.619,111163.0
2019-10-21 10:00:00,374.18,375.09,373.74,374.48,69058.0,320.6105,321.3902,320.2334,320.8675,69058.0
2019-10-21 10:30:00,374.83,374.95,374.11,374.44,37876.0,321.1674,321.2702,320.5505,320.8332,37876.0
2019-10-21 11:00:00,374.53,374.56,373.11,373.64,38921.0,320.9103,320.936,319.6936,320.1478,38921.0
2019-10-21 11:30:00,373.7,373.9,372.97,373.0,42255.0,320.1992,320.3705,319.5737,319.5994,42255.0
2019-10-21 12:00:00,372.97,373.84,372.91,373.68,32987.0,319.5737,320.3191,319.5223,320.182,32987.0
2019-10-21 12:30:00,373.77,374.25,373.57,373.91,56857.0,320.2591,320.6704,320.0878,320.3791,56857.0
2019-10-21 13:00:00,373.95,374.01,373.39,373.53,21000.0,320.4134,320.4648,319.9336,320.0535,21000.0
2019-10-21 13:30:00,373.59,373.88,373.31,373.82,30113.0,320.1049,320.3534,319.865,320.302,30113.0
2019-10-21 14:00:00,373.82,374.19,373.46,373.46,29535.0,320.302,320.619,319.9935,319.9935,29535.0
2019-10-21 14:30:00,373.43,374.1,373.42,373.56,31506.0,319.9678,320.5419,319.9593,320.0792,31506.0
2019-10-21 15:00:00,373.5,374.05,372.9,373.29,48698.0,320.0278,320.4991,319.5137,319.8479,48698.0
2019-10-21 15:30:00,373.42,373.73,372.73,373.65,124511.0,319.9593,320.2249,319.368,320.1563,124511.0
2019-10-22 09:30:00,363.0,375.7,363.0,372.75,405060.0,311.031,321.9128,311.031,319.3852,405060.0
2019-10-22 10:00:00,372.72,377.43,372.64,376.6,175125.0,319.3595,323.3952,319.2909,322.684,175125.0
2019-10-22 10:30:00,376.85,377.5,376.0,376.87,98231.0,322.8982,323.4551,322.1699,322.9153,98231.0
2019-10-22 11:00:00,376.93,377.3,372.66,372.67,94122.0,322.9667,323.2838,319.3081,319.3166,94122.0
2019-10-22 11:30:00,372.79,372.82,368.38,369.55,141931.0,319.4195,319.4452,315.6408,316.6433,141931.0
2019-10-22 12:00:00,369.28,373.29,369.27,373.29,70361.0,316.412,319.8479,316.4034,319.8479,70361.0
2019-10-22 12:30:00,373.2,373.85,372.73,373.01,47098.0,319.7708,320.3277,319.368,319.608,47098.0
2019-10-22 13:00:00,373.0,373.13,371.67,371.68,53655.0,319.5994,319.7108,318.4598,318.4684,53655.0
2019-10-22 13:30:00,371.61,372.04,370.76,370.94,73701.0,318.4084,318.7768,317.6801,317.8343,73701.0
2019-10-22 14:00:00,370.92,371.18,368.51,369.41,114591.0,317.8172,318.0399,315.7522,316.5234,114591.0
2019-10-22 14:30:00,369.42,372.87,369.27,372.24,147996.0,316.5319,319.488,316.4034,318.9482,147996.0
2019-10-22 15:00:00,372.29,374.26,371.96,374.25,98492.0,318.991,320.679,318.7083,320.6704,98492.0
2019-10-22 15:30:00,374.2,374.2,372.83,373.48,193952.0,320.6276,320.6276,319.4537,320.0107,193952.0
2019-10-23 09:30:00,373.78,374.99,369.01,369.38,155916.0,320.2677,321.3045,316.1806,316.4976,155916.0
2019-10-23 10:00:00,369.4,370.57,369.26,370.02,107811.0,316.5148,317.5173,316.3948,317.046,107811.0
2019-10-23 10:30:00,369.88,370.5,368.73,370.41,135843.0,316.9261,317.4573,315.9407,317.3802,135843.0
2019-10-23 11:00:00,370.58,372.36,370.58,371.8,55767.0,317.5258,319.051,317.5258,318.5712,55767.0
2019-10-23 11:30:00,371.72,372.6,371.45,371.98,37599.0,318.5026,319.2567,318.2713,318.7254,37599.0
2019-10-23 12:00:00,371.93,372.44,371.46,371.53,25807.0,318.6826,319.1196,318.2799,318.3398,25807.0
2019-10-23 12:30:00,371.53,372.29,371.46,371.63,29438.0,318.3398,318.991,318.2799,318.4255,29438.0
2019-10-23 13:00:00,371.49,371.49,370.08,370.62,18121.0,318.3056,318.3056,317.0974,317.5601,18121.0
2019-10-23 13:30:00,370.69,371.37,370.42,370.58,20484.0,317.6201,318.2027,317.3888,317.5258,20484.0
2019-10-23 14:00:00,370.57,371.19,370.36,371.03,23318.0,317.5173,318.0485,317.3373,317.9114,23318.0
2019-10-23 14:30:00,371.05,371.67,370.76,371.54,35103.0,317.9286,318.4598,317.6801,318.3484,35103.0
2019-10-23 15:00:00,371.55,372.49,371.52,372.41,48124.0,318.357,319.1624,318.3313,319.0939,48124.0
2019-10-23 15:30:00,372.45,373.13,372.3,372.89,114140.0,319.1281,319.7108,318.9996,319.5051,114140.0
2019-10-24 09:30:00,373.76,374.94,372.0,374.03,69186.0,320.2506,321.2616,318.7426,320.4819,69186.0
2019-10-24 10:00:00,374.15,374.92,373.71,374.06,88390.0,320.5847,321.2445,320.2077,320.5076,88390.0
2019-10-24 10:30:00,373.85,375.17,373.45,374.65,32893.0,320.3277,321.4587,319.985,321.0132,32893.0
2019-10-24 11:00:00,374.78,374.92,373.44,374.81,25577.0,321.1246,321.2445,319.9764,321.1503,25577.0
2019-10-24 11:30:00,374.92,375.22,374.13,374.69,39829.0,321.2445,321.5016,320.5676,321.0474,39829.0
2019-10-24 12:00:00,374.78,375.44,374.59,375.44,25942.0,321.1246,321.6901,320.9618,321.6901,25942.0
2019-10-24 12:30:00,375.37,376.49,375.27,376.49,45049.0,321.6301,322.5897,321.5444,322.5897,45049.0
2019-10-24 13:00:00,376.36,377.46,375.4,376.25,143680.0,322.4784,323.4209,321.6558,322.3841,143680.0
2019-10-24 13:30:00,376.13,376.21,375.51,375.58,22739.0,322.2813,322.3498,321.75,321.81,22739.0
2019-10-24 14:00:00,375.6,375.91,375.07,375.69,43517.0,321.8272,322.0928,321.373,321.9043,43517.0
2019-10-24 14:30:00,375.69,375.92,374.84,375.02,34415.0,321.9043,322.1013,321.176,321.3302,34415.0
2019-10-24 15:00:00,375.0,375.3,374.61,375.24,32100.0,321.3131,321.5701,320.9789,321.5187,32100.0
2019-10-24 15:30:00,375.22,375.74,374.2,374.74,118480.0,321.5016,321.9471,320.6276,321.0903,118480.0
2019-10-25 09:30:00,374.38,374.89,372.74,374.31,75675.0,320.7818,321.2188,319.3766,320.7218,75675.0
2019-10-25 10:00:00,374.5,374.59,372.45,372.93,78758.0,320.8846,320.9618,319.1281,319.5394,78758.0
2019-10-25 10:30:00,373.01,373.05,371.39,372.43,55420.0,319.608,319.6422,318.2199,319.111,55420.0
2019-10-25 11:00:00,372.57,372.64,369.54,369.54,93436.0,319.2309,319.2909,316.6347,316.6347,93436.0
2019-10-25 11:30:00,369.67,370.86,369.57,370.61,75623.0,316.7461,317.7658,316.6604,317.5516,75623.0
2019-10-25 12:00:00,370.94,370.95,369.81,370.5,49101.0,317.8343,317.8429,316.8661,317.4573,49101.0
2019-10-25 12:30:00,370.52,371.96,370.42,371.95,35935.0,317.4744,318.7083,317.3888,318.6997,35935.0
2019-10-25 13:00:00,371.96,372.18,371.21,371.44,26813.0,318.7083,318.8968,318.0657,318.2627,26813.0
2019-10-25 13:30:00,371.43,371.55,370.62,370.65,36949.0,318.2542,318.357,317.5601,317.5858,36949.0
2019-10-25 14:00:00,370.6,371.55,370.42,371.03,28431.0,317.543,318.357,317.3888,317.9114,28431.0
2019-10-25 14:30:00,371.07,371.18,370.45,370.94,25335.0,317.9457,318.0399,317.4145,317.8343,25335.0
2019-10-25 15:00:00,370.93,371.15,370.73,370.93,37025.0,317.8257,318.0142,317.6544,317.8257,37025.0
2019-10-25 15:30:00,370.91,370.94,370.06,370.6,131867.0,317.8086,317.8343,317.0803,317.543,131867.0
2019-10-28 09:30:00,371.39,372.94,371.01,371.56,74740.0,318.2199,319.548,317.8943,318.3655,74740.0
2019-10-28 10:00:00,371.61,372.59,371.44,372.29,43482.0,318.4084,319.2481,318.2627,318.991,43482.0
2019-10-28 10:30:00,372.31,372.58,371.59,372.0,28775.0,319.0082,319.2395,318.3912,318.7426,28775.0
2019-10-28 11:00:00,372.03,372.52,371.26,371.39,27023.0,318.7683,319.1881,318.1085,318.2199,27023.0
2019-10-28 11:30:00,371.42,371.87,371.18,371.87,42430.0,318.2456,318.6312,318.0399,318.6312,42430.0
2019-10-28 12:00:00,371.81,375.45,371.39,371.77,151323.0,318.5798,321.6986,318.2199,318.5455,151323.0
2019-10-28 12:30:00,371.77,371.84,370.5,370.52,93042.0,318.5455,318.6055,317.4573,317.4744,93042.0
2019-10-28 13:00:00,370.52,371.78,370.12,370.77,45373.0,317.4744,318.554,317.1317,317.6886,45373.0
2019-10-28 13:30:00,370.78,372.35,370.78,372.01,43535.0,317.6972,319.0424,317.6972,318.7511,43535.0
2019-10-28 14:00:00,372.03,372.41,371.54,371.93,32732.0,318.7683,319.0939,318.3484,318.6826,32732.0
2019-10-28 14:30:00,371.99,372.24,371.65,372.03,46946.0,318.734,318.9482,318.4427,318.7683,46946.0
2019-10-28 15:00:00,372.04,372.67,371.9,371.92,48836.0,318.7768,319.3166,318.6569,318.674,48836.0
2019-10-28 15:30:00,371.91,372.32,371.21,371.79,107157.0,318.6654,319.0167,318.0657,318.5626,107157.0
2019-10-29 09:30:00,371.65,374.68,371.2,372.8,113968.0,318.4427,321.0389,318.0571,319.428,113968.0
2019-10-29 10:00:00,372.96,374.64,372.96,374.57,64854.0,319.5651,321.0046,319.5651,320.9446,64854.0
2019-10-29 10:30:00,374.64,375.25,373.96,374.34,89835.0,321.0046,321.5273,320.4219,320.7475,89835.0
2019-10-29 11:00:00,374.37,375.15,374.01,374.67,111939.0,320.7733,321.4416,320.4648,321.0303,111939.0
2019-10-29 11:30:00,374.66,374.99,372.81,373.12,38628.0,321.0217,321.3045,319.4366,319.7022,38628.0
2019-10-29 12:00:00,372.89,373.87,372.65,373.87,25628.0,319.5051,320.3448,319.2995,320.3448,25628.0
2019-10-29 12:30:00,373.99,374.23,373.46,373.61,28949.0,320.4477,320.6533,319.9935,320.1221,28949.0
2019-10-29 13:00:00,373.67,373.71,372.49,372.5,19055.0,320.1735,320.2077,319.1624,319.171,19055.0
2019-10-29 13:30:00,372.45,372.47,371.6,371.66,22743.0,319.1281,319.1453,318.3998,318.4512,22743.0
2019-10-29 14:00:00,371.63,371.75,371.05,371.17,39448.0,318.4255,318.5283,317.9286,318.0314,39448.0
2019-10-29 14:30:00,371.19,371.7,370.44,370.51,76473.0,318.0485,318.4855,317.4059,317.4659,76473.0
2019-10-29 15:00:00,370.51,370.89,370.09,370.27,46633.0,317.4659,317.7915,317.106,317.2602,46633.0
2019-10-29 15:30:00,370.27,371.06,370.04,370.98,123016.0,317.2602,317.9371,317.0632,317.8686,123016.0
2019-10-30 09:30:00,373.22,374.83,371.47,374.46,124066.0,319.7879,321.1674,318.2884,320.8504,124066.0
2019-10-30 10:00:00,374.32,376.14,373.22,375.88,53321.0,320.7304,322.2898,319.7879,322.0671,53321.0
2019-10-30 10:30:00,375.88,376.33,375.32,375.95,24940.0,322.0671,322.4526,321.5872,322.127,24940.0
2019-10-30 11:00:00,375.94,376.11,375.23,375.85,30127.0,322.1185,322.2641,321.5101,322.0414,30127.0
2019-10-30 11:30:00,375.92,376.72,375.69,376.0,52536.0,322.1013,322.7868,321.9043,322.1699,52536.0
2019-10-30 12:00:00,375.92,378.09,375.91,377.8,22291.0,322.1013,323.9607,322.0928,323.7122,22291.0
2019-10-30 12:30:00,377.89,378.04,377.29,377.53,22710.0,323.7893,323.9178,323.2752,323.4808,22710.0
2019-10-30 13:00:00,377.58,377.8,376.9,377.27,27760.0,323.5237,323.7122,322.941,323.2581,27760.0
2019-10-30 13:30:00,377.31,377.61,376.58,376.78,24336.0,323.2923,323.5494,322.6669,322.8382,24336.0
2019-10-30 14:00:00,376.01,377.63,375.83,377.19,18990.0,322.1785,323.5665,322.0242,323.1895,18990.0
2019-10-30 14:30:00,377.13,378.06,376.27,377.89,34620.0,323.1381,323.935,322.4012,323.7893,34620.0
2019-10-30 15:00:00,377.78,378.99,377.55,378.54,51346.0,323.6951,324.7318,323.498,324.3463,51346.0
2019-10-30 15:30:00,378.68,378.88,378.03,378.7,109215.0,324.4662,324.6376,323.9093,324.4833,109215.0
2019-10-31 09:30:00,377.92,380.18,377.92,378.95,58130.0,323.815,325.7515,323.815,324.6976,58130.0
2019-10-31 10:00:00,378.84,379.92,377.55,377.6,39044.0,324.6033,325.5287,323.498,323.5408,39044.0
2019-10-31 10:30:00,377.56,377.62,376.47,377.3,36452.0,323.5066,323.558,322.5726,323.2838,36452.0
2019-10-31 11:00:00,377.22,379.0,377.15,378.37,29617.0,323.2152,324.7404,323.1553,324.2006,29617.0
2019-10-31 11:30:00,378.29,378.62,377.3,377.54,25783.0,324.132,324.4148,323.2838,323.4894,25783.0
2019-10-31 12:00:00,377.54,377.54,376.34,377.12,21299.0,323.4894,323.4894,322.4612,323.1295,21299.0
2019-10-31 12:30:00,376.87,376.9,375.57,376.22,17261.0,322.9153,322.941,321.8015,322.3584,17261.0
2019-10-31 13:00:00,376.24,376.53,375.9,376.52,13388.0,322.3755,322.624,322.0842,322.6154,13388.0
2019-10-31 13:30:00,376.3,376.72,375.6,375.6,20372.0,322.4269,322.7868,321.8272,321.8272,20372.0
2019-10-31 14:00:00,375.57,376.13,375.39,376.07,16441.0,321.8015,322.2813,321.6472,322.2299,16441.0
2019-10-31 14:30:00,375.93,376.16,375.26,375.85,19604.0,322.1099,322.307,321.5358,322.0414,19604.0
2019-10-31 15:00:00,375.99,376.44,375.59,376.39,18863.0,322.1613,322.5469,321.8186,322.5041,18863.0
2019-10-31 15:30:00,376.35,376.96,375.57,376.75,94125.0,322.4698,322.9925,321.8015,322.8125,94125.0
2019-11-01 09:30:00,378.11,379.85,378.06,379.15,44548.0,323.9778,325.4687,323.935,324.8689,44548.0
2019-11-01 10:00:00,378.85,380.13,378.85,379.28,30134.0,324.6119,325.7086,324.6119,324.9803,30134.0
2019-11-01 10:30:00,379.32,379.65,378.61,379.47,36951.0,325.0146,325.2973,324.4062,325.1431,36951.0
2019-11-01 11:00:00,379.61,380.23,379.54,380.02,29878.0,325.2631,325.7943,325.2031,325.6144,29878.0
2019-11-01 11:30:00,379.95,380.56,379.64,380.39,22993.0,325.5544,326.0771,325.2888,325.9314,22993.0
2019-11-01 12:00:00,380.36,380.6,379.79,380.6,20657.0,325.9057,326.1113,325.4173,326.1113,20657.0
2019-11-01 12:30:00,380.63,380.95,380.28,380.29,23387.0,326.137,326.4112,325.8371,325.8457,23387.0
2019-11-01 13:00:00,380.28,380.61,379.63,379.92,26731.0,325.8371,326.1199,325.2802,325.5287,26731.0
2019-11-01 13:30:00,379.85,380.03,379.31,379.4,23628.0,325.4687,325.6229,325.006,325.0831,23628.0
2019-11-01 14:00:00,379.46,379.46,377.99,378.3,25160.0,325.1345,325.1345,323.875,324.1406,25160.0
2019-11-01 14:30:00,378.37,378.43,376.93,377.08,34801.0,324.2006,324.252,322.9667,323.0953,34801.0
2019-11-01 15:00:00,377.03,377.97,377.03,377.41,33637.0,323.0524,323.8579,323.0524,323.378,33637.0
2019-11-01 15:30:00,377.48,379.12,377.3,379.08,98932.0,323.438,324.8432,323.2838,324.8089,98932.0
2019-11-04 09:30:00,379.93,380.78,376.87,377.33,84266.0,325.5373,326.2656,322.9153,323.3095,84266.0
2019-11-04 10:00:00,377.44,377.52,375.65,377.07,40994.0,323.4037,323.4723,321.87,323.0867,40994.0
2019-11-04 10:30:00,377.42,377.98,376.97,377.15,28924.0,323.3866,323.8664,323.001,323.1553,28924.0
2019-11-04 11:00:00,377.19,377.33,376.6,377.17,27337.0,323.1895,323.3095,322.684,323.1724,27337.0
2019-11-04 11:30:00,377.21,377.77,376.68,377.63,31968.0,323.2067,323.6865,322.7525,323.5665,31968.0
2019-11-04 12:00:00,377.57,377.58,376.88,377.47,18014.0,323.5151,323.5237,322.9239,323.4294,18014.0
2019-11-04 12:30:00,377.4,377.47,376.51,376.52,24350.0,323.3695,323.4294,322.6069,322.6154,24350.0
2019-11-04 13:00:00,376.56,377.0,376.24,376.72,24165.0,322.6497,323.0267,322.3755,322.7868,24165.0
2019-11-04 13:30:00,376.63,376.7,375.53,375.77,44854.0,322.7097,322.7697,321.7672,321.9728,44854.0
2019-11-04 14:00:00,375.78,376.02,375.34,375.62,36961.0,321.9814,322.187,321.6044,321.8443,36961.0
2019-11-04 14:30:00,375.57,375.6,373.17,373.28,55202.0,321.8015,321.8272,319.745,319.8393,55202.0
2019-11-04 15:00:00,373.31,373.38,372.21,372.27,83553.0,319.865,319.925,318.9225,318.9739,83553.0
2019-11-04 15:30:00,372.34,374.59,372.18,374.48,141350.0,319.0339,320.9618,318.8968,320.8675,141350.0
2019-11-05 09:30:00,374.06,375.17,372.74,373.88,101772.0,320.5076,321.4587,319.3766,320.3534,101772.0
2019-11-05 10:00:00,374.6,375.77,373.31,373.64,35633.0,320.9703,321.9728,319.865,320.1478,35633.0
2019-11-05 10:30:00,373.74,374.19,372.75,372.9,42428.0,320.2334,320.619,319.3852,319.5137,42428.0
2019-11-05 11:00:00,372.74,373.51,372.08,372.52,39943.0,319.3766,320.0364,318.8111,319.1881,39943.0
2019-11-05 11:30:00,372.48,372.7,371.67,372.45,70181.0,319.1538,319.3423,318.4598,319.1281,70181.0
2019-11-05 12:00:00,372.38,372.79,371.31,371.55,38219.0,319.0681,319.4195,318.1513,318.357,38219.0
2019-11-05 12:30:00,371.48,373.19,371.43,373.19,36054.0,318.297,319.7622,318.2542,319.7622,36054.0
2019-11-05 13:00:00,373.18,374.01,373.07,373.54,24625.0,319.7536,320.4648,319.6594,320.0621,24625.0
2019-11-05 13:30:00,373.58,373.58,372.37,372.79,26736.0,320.0964,320.0964,319.0596,319.4195,26736.0
2019-11-05 14:00:00,372.94,373.23,372.65,372.89,42382.0,319.548,319.7965,319.2995,319.5051,42382.0
2019-11-05 14:30:00,372.93,373.11,372.61,372.92,40719.0,319.5394,319.6936,319.2652,319.5308,40719.0
2019-11-05 15:00:00,372.93,373.58,372.77,372.89,85573.0,319.5394,320.0964,319.4023,319.5051,85573.0
2019-11-05 15:30:00,372.87,373.87,372.5,373.57,218043.0,319.488,320.3448,319.171,320.0878,218043.0
2019-11-06 09:30:00,374.49,376.71,374.03,376.3,86969.0,320.8761,322.7782,320.4819,322.4269,86969.0
2019-11-06 10:00:00,376.34,377.1,375.64,376.33,139379.0,322.4612,323.1124,321.8614,322.4526,139379.0
2019-11-06 10:30:00,376.32,377.22,376.19,376.55,70958.0,322.4441,323.2152,322.3327,322.6412,70958.0
2019-11-06 11:00:00,376.53,377.07,376.21,376.9,38302.0,322.624,323.0867,322.3498,322.941,38302.0
2019-11-06 11:30:00,376.94,377.3,375.5,375.56,66895.0,322.9753,323.2838,321.7415,321.7929,66895.0
2019-11-06 12:00:00,375.49,377.5,375.33,377.06,33661.0,321.7329,323.4551,321.5958,323.0781,33661.0
2019-11-06 12:30:00,377.09,377.7,377.01,377.59,29303.0,323.1038,323.6265,323.0353,323.5323,29303.0
2019-11-06 13:00:00,377.56,377.69,377.06,377.23,16992.0,323.5066,323.6179,323.0781,323.2238,16992.0
2019-11-06 13:30:00,377.29,378.74,377.14,378.71,32041.0,323.2752,324.5176,323.1467,324.4919,32041.0
2019-11-06 14:00:00,378.75,378.75,377.5,377.87,26435.0,324.5262,324.5262,323.4551,323.7722,26435.0
2019-11-06 14:30:00,377.88,378.27,377.58,378.16,30996.0,323.7807,324.1149,323.5237,324.0207,30996.0
2019-11-06 15:00:00,378.09,378.43,377.86,378.28,52712.0,323.9607,324.252,323.7636,324.1235,52712.0
2019-11-06 15:30:00,378.24,379.93,377.92,379.79,225346.0,324.0892,325.5373,323.815,325.4173,225346.0
2019-11-07 09:30:00,380.34,381.45,380.16,380.71,79160.0,325.8886,326.8396,325.7343,326.2056,79160.0
2019-11-07 10:00:00,380.73,382.74,380.72,381.7,77300.0,326.2227,327.945,326.2142,327.0538,77300.0
2019-11-07 10:30:00,381.75,381.9,380.02,380.41,59365.0,327.0967,327.2252,325.6144,325.9485,59365.0
2019-11-07 11:00:00,380.42,381.04,380.15,380.67,46278.0,325.9571,326.4883,325.7258,326.1713,46278.0
2019-11-07 11:30:00,380.77,380.84,379.95,380.67,30914.0,326.257,326.317,325.5544,326.1713,30914.0
2019-11-07 12:00:00,380.48,380.48,378.94,379.33,34202.0,326.0085,326.0085,324.689,325.0232,34202.0
2019-11-07 12:30:00,379.38,380.34,379.19,380.2,26975.0,325.066,325.8886,324.9032,325.7686,26975.0
2019-11-07 13:00:00,380.17,380.19,379.29,379.5,29121.0,325.7429,325.76,324.9889,325.1688,29121.0
2019-11-07 13:30:00,379.44,379.64,378.33,378.74,25276.0,325.1174,325.2888,324.1663,324.5176,25276.0
2019-11-07 14:00:00,378.79,379.14,378.58,378.81,30311.0,324.5605,324.8604,324.3805,324.5776,30311.0
2019-11-07 14:30:00,378.72,379.16,378.21,379.02,25482.0,324.5005,324.8775,324.0635,324.7575,25482.0
2019-11-07 15:00:00,378.98,379.28,378.94,379.1,42375.0,324.7233,324.9803,324.689,324.8261,42375.0
2019-11-07 15:30:00,379.23,379.23,377.91,378.72,106205.0,324.9375,324.9375,323.8064,324.5005,106205.0
2019-11-08 09:30:00,377.6,380.53,377.6,379.71,41497.0,323.5408,326.0514,323.5408,325.3487,41497.0
2019-11-08 10:00:00,379.13,380.99,379.13,380.7,34927.0,324.8518,326.4455,324.8518,326.197,34927.0
2019-11-08 10:30:00,380.77,382.35,380.77,381.91,23002.0,326.257,327.6108,326.257,327.2338,23002.0
2019-11-08 11:00:00,382.0,382.88,381.85,382.76,42489.0,327.3109,328.0649,327.1824,327.9621,42489.0
2019-11-08 11:30:00,382.77,382.8,381.0,381.0,31218.0,327.9707,327.9964,326.4541,326.4541,31218.0
2019-11-08 12:00:00,381.05,381.23,380.13,380.2,53151.0,326.4969,326.6511,325.7086,325.7686,53151.0
2019-11-08 12:30:00,380.26,380.62,378.98,380.52,68856.0,325.82,326.1285,324.7233,326.0428,68856.0
2019-11-08 13:00:00,380.75,381.69,380.53,381.69,15364.0,326.2399,327.0453,326.0514,327.0453,15364.0
2019-11-08 13:30:00,381.68,381.79,381.25,381.73,15749.0,327.0367,327.131,326.6683,327.0796,15749.0
2019-11-08 14:00:00,381.78,381.89,380.92,381.15,20259.0,327.1224,327.2166,326.3855,326.5826,20259.0
2019-11-08 14:30:00,381.16,381.93,380.85,381.76,15607.0,326.5912,327.2509,326.3255,327.1053,15607.0
2019-11-08 15:00:00,381.7,382.03,381.46,381.65,15820.0,327.0538,327.3366,326.8482,327.011,15820.0
2019-11-08 15:30:00,381.59,382.03,381.28,381.87,71307.0,326.9596,327.3366,326.694,327.1995,71307.0
2019-11-11 09:30:00,379.51,383.08,379.31,381.4,47634.0,325.1774,328.2363,325.006,326.7968,47634.0
2019-11-11 10:00:00,381.39,383.0,380.7,382.73,20443.0,326.7882,328.1677,326.197,327.9364,20443.0
2019-11-11 10:30:00,382.75,382.91,381.01,381.64,21380.0,327.9535,328.0906,326.4626,327.0024,21380.0
2019-11-11 11:00:00,381.7,382.26,381.35,381.57,20988.0,327.0538,327.5337,326.754,326.9425,20988.0
2019-11-11 11:30:00,381.48,382.33,381.2,382.26,13717.0,326.8653,327.5937,326.6254,327.5337,13717.0
2019-11-11 12:00:00,382.33,382.83,382.13,382.2,11530.0,327.5937,328.0221,327.4223,327.4823,11530.0
2019-11-11 12:30:00,382.01,382.43,381.97,382.36,14055.0,327.3195,327.6793,327.2852,327.6194,14055.0
2019-11-11 13:00:00,382.44,382.77,382.37,382.57,9684.0,327.6879,327.9707,327.6279,327.7993,9684.0
2019-11-11 13:30:00,382.5,383.41,382.5,382.7,13656.0,327.7393,328.519,327.7393,327.9107,13656.0
2019-11-11 14:00:00,382.56,382.63,381.95,382.08,13920.0,327.7907,327.8507,327.2681,327.3794,13920.0
2019-11-11 14:30:00,382.07,382.26,381.79,382.07,15360.0,327.3709,327.5337,327.131,327.3709,15360.0
2019-11-11 15:00:00,382.11,382.14,381.7,381.92,18369.0,327.4052,327.4309,327.0538,327.2424,18369.0
2019-11-11 15:30:00,382.04,382.08,380.64,381.38,74367.0,327.3452,327.3794,326.1456,326.7797,74367.0
2019-11-12 09:30:00,381.56,385.06,381.56,385.06,74177.0,326.9339,329.9328,326.9339,329.9328,74177.0
2019-11-12 10:00:00,385.25,386.25,384.9,386.15,36386.0,330.0956,330.9524,329.7957,330.8668,36386.0
2019-11-12 10:30:00,386.14,386.35,385.73,386.22,25329.0,330.8582,331.0381,330.5069,330.9267,25329.0
2019-11-12 11:00:00,386.3,386.84,386.14,386.5,40083.0,330.9953,331.458,330.8582,331.1667,40083.0
2019-11-12 11:30:00,386.32,386.72,385.64,386.34,25303.0,331.0124,331.3552,330.4298,331.0296,25303.0
2019-11-12 12:00:00,386.24,386.24,385.42,385.75,14319.0,330.9439,330.9439,330.2413,330.524,14319.0
2019-11-12 12:30:00,385.69,386.62,385.69,386.56,20538.0,330.4726,331.2695,330.4726,331.2181,20538.0
2019-11-12 13:00:00,386.67,386.8,386.36,386.42,13255.0,331.3123,331.4237,331.0467,331.0981,13255.0
2019-11-12 13:30:00,386.47,387.35,386.23,387.24,28919.0,331.141,331.895,330.9353,331.8007,28919.0
2019-11-12 14:00:00,387.23,387.23,386.55,386.97,50431.0,331.7921,331.7921,331.2095,331.5694,50431.0
2019-11-12 14:30:00,386.99,387.5,385.62,385.75,39370.0,331.5865,332.0235,330.4126,330.524,39370.0
2019-11-12 15:00:00,385.8,386.15,385.34,385.51,29606.0,330.5669,330.8668,330.1727,330.3184,29606.0
2019-11-12 15:30:00,385.56,386.62,385.06,386.27,99798.0,330.3612,331.2695,329.9328,330.9696,99798.0
2019-11-13 09:30:00,385.94,390.52,385.09,387.29,98799.0,330.6868,334.6111,329.9585,331.8436,98799.0
2019-11-13 10:00:00,386.92,387.85,386.13,387.16,45691.0,331.5265,332.3234,330.8496,331.7322,45691.0
2019-11-13 10:30:00,387.34,388.23,387.28,388.12,25572.0,331.8864,332.649,331.835,332.5547,25572.0
2019-11-13 11:00:00,388.01,388.02,386.78,387.19,40957.0,332.4605,332.469,331.4066,331.7579,40957.0
2019-11-13 11:30:00,387.13,387.91,387.11,387.91,33296.0,331.7065,332.3748,331.6893,332.3748,33296.0
2019-11-13 12:00:00,387.91,388.69,387.75,388.16,32833.0,332.3748,333.0431,332.2377,332.589,32833.0
2019-11-13 12:30:00,388.14,388.27,387.77,387.85,17492.0,332.5719,332.6833,332.2548,332.3234,17492.0
2019-11-13 13:00:00,387.88,387.93,387.27,387.42,19162.0,332.3491,332.3919,331.8264,331.9549,19162.0
2019-11-13 13:30:00,387.38,388.94,387.15,387.9,27942.0,331.9207,333.2573,331.7236,332.3662,27942.0
2019-11-13 14:00:00,387.85,388.71,387.7,388.71,17576.0,332.3234,333.0603,332.1949,333.0603,17576.0
2019-11-13 14:30:00,388.72,389.29,388.54,388.69,29014.0,333.0688,333.5572,332.9146,333.0431,29014.0
2019-11-13 15:00:00,388.76,388.83,387.98,388.02,27019.0,333.1031,333.1631,332.4348,332.469,27019.0
2019-11-13 15:30:00,388.08,388.41,387.49,387.78,81553.0,332.5205,332.8032,332.0149,332.2634,81553.0
2019-11-14 09:30:00,387.28,391.62,387.28,391.32,84867.0,331.835,335.5537,331.835,335.2966,84867.0
2019-11-14 10:00:00,391.28,392.16,390.65,391.63,59692.0,335.2623,336.0163,334.7225,335.5622,59692.0
2019-11-14 10:30:00,391.79,391.79,390.38,390.74,34550.0,335.6993,335.6993,334.4912,334.7996,34550.0
2019-11-14 11:00:00,390.79,392.3,390.54,391.31,62088.0,334.8425,336.1363,334.6283,335.288,62088.0
2019-11-14 11:30:00,391.26,391.52,389.69,390.34,35194.0,335.2452,335.468,333.9,334.4569,35194.0
2019-11-14 12:00:00,390.24,390.27,389.44,389.7,26813.0,334.3712,334.3969,333.6858,333.9085,26813.0
2019-11-14 12:30:00,389.66,389.91,389.03,389.22,48664.0,333.8743,334.0885,333.3344,333.4972,48664.0
2019-11-14 13:00:00,389.17,389.54,388.62,389.29,21983.0,333.4544,333.7714,332.9831,333.5572,21983.0
2019-11-14 13:30:00,389.4,389.62,388.68,389.24,22609.0,333.6515,333.84,333.0346,333.5144,22609.0
2019-11-14 14:00:00,389.11,389.95,388.95,389.67,22646.0,333.403,334.1227,333.2659,333.8828,22646.0
2019-11-14 14:30:00,389.69,390.13,389.69,389.8,16349.0,333.9,334.277,333.9,333.9942,16349.0
2019-11-14 15:00:00,389.77,390.38,389.6,390.26,25923.0,333.9685,334.4912,333.8228,334.3884,25923.0
2019-11-14 15:30:00,390.24,390.28,389.63,390.2,65806.0,334.3712,334.4055,333.8486,334.3369,65806.0
2019-11-15 09:30:00,392.27,392.94,390.28,392.26,99951.0,336.1106,336.6847,334.4055,336.102,99951.0
2019-11-15 10:00:00,392.2,393.01,392.0,392.86,50352.0,336.0506,336.7447,335.8792,336.6161,50352.0
2019-11-15 10:30:00,392.8,393.54,392.4,393.52,28389.0,336.5647,337.1988,336.222,337.1816,28389.0
2019-11-15 11:00:00,393.56,394.22,393.37,394.15,35914.0,337.2159,337.7814,337.0531,337.7214,35914.0
2019-11-15 11:30:00,394.14,394.49,393.53,393.85,24507.0,337.7129,338.0128,337.1902,337.4644,24507.0
2019-11-15 12:00:00,393.87,394.4,392.95,393.18,31975.0,337.4815,337.9357,336.6932,336.8903,31975.0
2019-11-15 12:30:00,393.24,393.5,392.68,392.82,11648.0,336.9417,337.1645,336.4619,336.5819,11648.0
2019-11-15 13:00:00,392.8,393.23,392.58,392.74,15463.0,336.5647,336.9332,336.3762,336.5133,15463.0
2019-11-15 13:30:00,392.66,392.99,391.94,392.99,18253.0,336.4448,336.7275,335.8278,336.7275,18253.0
2019-11-15 14:00:00,392.92,393.24,392.49,392.62,17202.0,336.6675,336.9417,336.2991,336.4105,17202.0
2019-11-15 14:30:00,392.61,393.69,392.53,393.28,22594.0,336.4019,337.3273,336.3334,336.976,22594.0
2019-11-15 15:00:00,393.26,393.51,392.52,392.94,43266.0,336.9589,337.1731,336.3248,336.6847,43266.0
2019-11-15 15:30:00,393.0,393.63,392.36,393.55,117514.0,336.7361,337.2759,336.1877,337.2073,117514.0
2019-11-18 09:30:00,393.0,394.54,393.0,393.9,64064.0,336.7361,338.0556,336.7361,337.5072,64064.0
2019-11-18 10:00:00,393.85,395.68,393.78,395.17,34425.0,337.4644,339.0324,337.4044,338.5954,34425.0
2019-11-18 10:30:00,395.2,395.45,394.63,394.95,23838.0,338.6211,338.8353,338.1327,338.4069,23838.0
2019-11-18 11:00:00,394.8,394.8,393.74,394.37,23387.0,338.2784,338.2784,337.3701,337.9099,23387.0
2019-11-18 11:30:00,394.39,394.7,393.37,393.49,16559.0,337.9271,338.1927,337.0531,337.1559,16559.0
2019-11-18 12:00:00,393.54,394.17,393.44,393.54,20424.0,337.1988,337.7386,337.1131,337.1988,20424.0
2019-11-18 12:30:00,393.64,393.78,393.26,393.27,19687.0,337.2845,337.4044,336.9589,336.9674,19687.0
2019-11-18 13:00:00,393.27,393.42,392.52,392.56,17979.0,336.9674,337.096,336.3248,336.3591,17979.0
2019-11-18 13:30:00,392.52,393.03,392.41,392.82,19751.0,336.3248,336.7618,336.2306,336.5819,19751.0
2019-11-18 14:00:00,392.87,392.87,392.15,392.31,21264.0,336.6247,336.6247,336.0078,336.1449,21264.0
2019-11-18 14:30:00,392.29,393.22,392.1,392.98,22922.0,336.1277,336.9246,335.9649,336.7189,22922.0
2019-11-18 15:00:00,393.03,393.04,392.4,392.6,29721.0,336.7618,336.7704,336.222,336.3933,29721.0
2019-11-18 15:30:00,392.55,392.82,391.95,392.73,96794.0,336.3505,336.5819,335.8364,336.5047,96794.0
2019-11-19 09:30:00,394.0,394.92,393.0,394.71,50135.0,337.5929,338.3812,336.7361,338.2013,50135.0
2019-11-19 10:00:00,394.59,395.68,394.51,395.4,39388.0,338.0985,339.0324,338.0299,338.7925,39388.0
2019-11-19 10:30:00,395.28,395.83,394.29,394.47,19277.0,338.6897,339.1609,337.8414,337.9956,19277.0
2019-11-19 11:00:00,394.49,394.93,393.81,394.64,19554.0,338.0128,338.3898,337.4301,338.1413,19554.0
2019-11-19 11:30:00,394.62,394.71,393.37,393.98,20853.0,338.1242,338.2013,337.0531,337.5758,20853.0
2019-11-19 12:00:00,393.87,393.93,393.03,393.66,14934.0,337.4815,337.5329,336.7618,337.3016,14934.0
2019-11-19 12:30:00,393.6,393.6,393.0,393.34,12552.0,337.2502,337.2502,336.7361,337.0274,12552.0
2019-11-19 13:00:00,393.29,393.3,392.51,392.53,14330.0,336.9846,336.9931,336.3162,336.3334,14330.0
2019-11-19 13:30:00,392.51,392.77,392.29,392.7,12960.0,336.3162,336.539,336.1277,336.479,12960.0
2019-11-19 14:00:00,392.7,393.62,392.7,393.34,14369.0,336.479,337.2673,336.479,337.0274,14369.0
2019-11-19 14:30:00,393.34,393.66,392.75,392.75,27223.0,337.0274,337.3016,336.5219,336.5219,27223.0
2019-11-19 15:00:00,392.7,392.86,392.3,392.33,17278.0,336.479,336.6161,336.1363,336.162,17278.0
2019-11-19 15:30:00,392.43,392.49,390.53,390.8,119964.0,336.2477,336.2991,334.6197,334.851,119964.0
2019-11-20 09:30:00,391.06,393.54,391.06,391.92,65169.0,335.0738,337.1988,335.0738,335.8107,65169.0
2019-11-20 10:00:00,392.12,392.54,391.91,391.91,15316.0,335.9821,336.3419,335.8021,335.8021,15316.0
2019-11-20 10:30:00,391.67,392.4,390.93,390.93,17214.0,335.5965,336.222,334.9624,334.9624,17214.0
2019-11-20 11:00:00,391.02,391.37,390.75,390.96,24836.0,335.0396,335.3394,334.8082,334.9881,24836.0
2019-11-20 11:30:00,390.81,391.28,390.25,390.95,28423.0,334.8596,335.2623,334.3798,334.9796,28423.0
2019-11-20 12:00:00,391.02,391.57,390.59,391.38,27411.0,335.0396,335.5108,334.6711,335.348,27411.0
2019-11-20 12:30:00,391.37,391.93,390.98,391.5,44397.0,335.3394,335.8193,335.0053,335.4508,44397.0
2019-11-20 13:00:00,391.46,392.18,391.3,391.87,35982.0,335.4166,336.0335,335.2795,335.7679,35982.0
2019-11-20 13:30:00,391.87,392.63,391.67,392.46,17342.0,335.7679,336.4191,335.5965,336.2734,17342.0
2019-11-20 14:00:00,392.58,392.58,391.6,391.91,26536.0,336.3762,336.3762,335.5365,335.8021,26536.0
2019-11-20 14:30:00,391.86,392.08,391.65,391.86,33530.0,335.7593,335.9478,335.5794,335.7593,33530.0
2019-11-20 15:00:00,391.9,392.52,391.75,392.05,27313.0,335.7936,336.3248,335.665,335.9221,27313.0
2019-11-20 15:30:00,392.09,392.99,391.9,392.7,58557.0,335.9564,336.7275,335.7936,336.479,58557.0
2019-11-21 09:30:00,390.86,392.25,389.88,390.78,109176.0,334.9025,336.0935,334.0628,334.8339,109176.0
2019-11-21 10:00:00,390.71,391.68,390.37,390.93,59589.0,334.7739,335.6051,334.4826,334.9624,59589.0
2019-11-21 10:30:00,390.84,391.62,390.65,391.42,60898.0,334.8853,335.5537,334.7225,335.3823,60898.0
2019-11-21 11:00:00,391.44,392.24,391.38,391.77,63927.0,335.3994,336.0849,335.348,335.6822,63927.0
2019-11-21 11:30:00,391.67,392.11,391.21,392.08,48015.0,335.5965,335.9735,335.2023,335.9478,48015.0
2019-11-21 12:00:00,392.11,392.18,391.24,391.55,54923.0,335.9735,336.0335,335.2281,335.4937,54923.0
2019-11-21 12:30:00,391.6,392.0,391.4,391.45,37748.0,335.5365,335.8792,335.3651,335.408,37748.0
2019-11-21 13:00:00,391.45,391.88,390.66,390.73,72899.0,335.408,335.7764,334.7311,334.7911,72899.0
2019-11-21 13:30:00,390.62,391.13,390.12,391.0,65077.0,334.6968,335.1338,334.2684,335.0224,65077.0
2019-11-21 14:00:00,390.96,391.22,390.51,390.84,52979.0,334.9881,335.2109,334.6026,334.8853,52979.0
2019-11-21 14:30:00,390.79,391.41,390.79,391.11,35501.0,334.8425,335.3737,334.8425,335.1167,35501.0
2019-11-21 15:00:00,391.1,391.28,390.62,390.91,50652.0,335.1081,335.2623,334.6968,334.9453,50652.0
2019-11-21 15:30:00,390.91,391.07,389.32,390.22,206291.0,334.9453,335.0824,333.5829,334.3541,206291.0
2019-11-22 09:30:00,390.19,390.64,388.1,389.92,48438.0,334.3284,334.714,332.5376,334.097,48438.0
2019-11-22 10:00:00,390.32,390.32,388.35,389.3,56935.0,334.4398,334.4398,332.7518,333.5658,56935.0
2019-11-22 10:30:00,389.29,389.98,388.74,389.5,38619.0,333.5572,334.1484,333.086,333.7372,38619.0
2019-11-22 11:00:00,389.55,389.9,388.22,388.34,13786.0,333.78,334.0799,332.6404,332.7432,13786.0
2019-11-22 11:30:00,388.35,388.83,388.18,388.71,12551.0,332.7518,333.1631,332.6061,333.0603,12551.0
2019-11-22 12:00:00,388.72,388.75,387.82,388.02,18810.0,333.0688,333.0945,332.2977,332.469,18810.0
2019-11-22 12:30:00,388.05,388.62,388.01,388.62,13594.0,332.4948,332.9831,332.4605,332.9831,13594.0
2019-11-22 13:00:00,388.48,389.71,388.48,389.45,21860.0,332.8632,333.9171,332.8632,333.6943,21860.0
2019-11-22 13:30:00,389.45,390.04,389.42,389.75,16182.0,333.6943,334.1999,333.6686,333.9514,16182.0
2019-11-22 14:00:00,389.7,390.35,389.63,390.1,21912.0,333.9085,334.4655,333.8486,334.2513,21912.0
2019-11-22 14:30:00,390.1,391.39,390.05,390.99,45677.0,334.2513,335.3566,334.2084,335.0138,45677.0
2019-11-22 15:00:00,390.91,391.05,390.31,390.48,44662.0,334.9453,335.0653,334.4312,334.5769,44662.0
2019-11-22 15:30:00,390.49,391.04,390.26,390.59,90613.0,334.5854,335.0567,334.3884,334.6711,90613.0
2019-11-25 09:30:00,391.6,393.1,389.55,391.37,57553.0,335.5365,336.8218,333.78,335.3394,57553.0
2019-11-25 10:00:00,391.29,391.29,389.56,390.07,23696.0,335.2709,335.2709,333.7886,334.2256,23696.0
2019-11-25 10:30:00,390.06,390.22,388.37,388.5,34860.0,334.217,334.3541,332.7689,332.8803,34860.0
2019-11-25 11:00:00,388.6,389.05,387.49,389.02,32095.0,332.966,333.3516,332.0149,333.3259,32095.0
2019-11-25 11:30:00,389.06,389.97,388.73,389.96,32154.0,333.3602,334.1399,333.0774,334.1313,32154.0
2019-11-25 12:00:00,389.86,390.51,389.66,390.2,15253.0,334.0456,334.6026,333.8743,334.3369,15253.0
2019-11-25 12:30:00,390.24,391.32,390.07,390.85,22700.0,334.3712,335.2966,334.2256,334.8939,22700.0
2019-11-25 13:00:00,390.91,391.36,390.71,391.13,10649.0,334.9453,335.3309,334.7739,335.1338,10649.0
2019-11-25 13:30:00,391.08,391.18,390.65,390.68,24665.0,335.091,335.1766,334.7225,334.7482,24665.0
2019-11-25 14:00:00,390.78,391.74,390.65,391.49,17488.0,334.8339,335.6565,334.7225,335.4423,17488.0
2019-11-25 14:30:00,391.5,391.5,390.05,390.23,18086.0,335.4508,335.4508,334.2084,334.3627,18086.0
2019-11-25 15:00:00,390.17,390.48,389.85,390.39,23596.0,334.3112,334.5769,334.0371,334.4997,23596.0
2019-11-25 15:30:00,390.4,390.4,389.51,390.07,102364.0,334.5083,334.5083,333.7457,334.2256,102364.0
2019-11-26 09:30:00,390.6,392.88,389.98,392.36,57144.0,334.6797,336.6333,334.1484,336.1877,57144.0
2019-11-26 10:00:00,392.32,392.96,391.98,392.65,36716.0,336.1534,336.7018,335.8621,336.4362,36716.0
2019-11-26 10:30:00,392.6,392.76,392.18,392.39,30956.0,336.3933,336.5304,336.0335,336.2134,30956.0
2019-11-26 11:00:00,392.4,394.1,392.28,394.1,34800.0,336.222,337.6786,336.1192,337.6786,34800.0
2019-11-26 11:30:00,394.17,394.8,393.65,394.29,44148.0,337.7386,338.2784,337.293,337.8414,44148.0
2019-11-26 12:00:00,394.22,394.9,393.69,394.66,37104.0,337.7814,338.3641,337.3273,338.1584,37104.0
2019-11-26 12:30:00,394.72,395.7,394.58,395.48,68182.0,338.2098,339.0495,338.0899,338.861,68182.0
2019-11-26 13:00:00,395.43,395.95,394.02,394.14,57343.0,338.8182,339.2637,337.6101,337.7129,57343.0
2019-11-26 13:30:00,394.03,394.03,392.93,393.04,53638.0,337.6186,337.6186,336.6761,336.7704,53638.0
2019-11-26 14:00:00,392.99,393.3,392.67,393.1,16717.0,336.7275,336.9931,336.4533,336.8218,16717.0
2019-11-26 14:30:00,393.1,393.45,392.75,393.06,19376.0,336.8218,337.1217,336.5219,336.7875,19376.0
2019-11-26 15:00:00,393.19,393.2,392.76,392.95,19915.0,336.8989,336.9075,336.5304,336.6932,19915.0
2019-11-26 15:30:00,393.04,393.37,392.08,392.57,151524.0,336.7704,337.0531,335.9478,336.3676,151524.0
2019-11-27 09:30:00,393.63,393.82,391.62,392.44,69248.0,337.2759,337.4387,335.5537,336.2563,69248.0
2019-11-27 10:00:00,392.58,392.8,391.96,392.6,20062.0,336.3762,336.5647,335.845,336.3933,20062.0
2019-11-27 10:30:00,392.63,393.69,392.63,393.29,32782.0,336.4191,337.3273,336.4191,336.9846,32782.0
2019-11-27 11:00:00,393.25,394.14,393.17,393.43,69107.0,336.9503,337.7129,336.8817,337.1045,69107.0
2019-11-27 11:30:00,393.23,394.11,393.23,393.83,30468.0,336.9332,337.6872,336.9332,337.4473,30468.0
2019-11-27 12:00:00,393.77,393.92,393.34,393.51,35907.0,337.3958,337.5244,337.0274,337.1731,35907.0
2019-11-27 12:30:00,393.36,393.65,393.0,393.38,10800.0,337.0445,337.293,336.7361,337.0617,10800.0
2019-11-27 13:00:00,393.24,394.04,393.01,393.08,19204.0,336.9417,337.6272,336.7447,336.8046,19204.0
2019-11-27 13:30:00,393.02,393.74,393.02,393.64,13478.0,336.7532,337.3701,336.7532,337.2845,13478.0
2019-11-27 14:00:00,393.66,393.85,393.29,393.65,13425.0,337.3016,337.4644,336.9846,337.293,13425.0
2019-11-27 14:30:00,393.6,394.2,393.58,394.1,19589.0,337.2502,337.7643,337.233,337.6786,19589.0
2019-11-27 15:00:00,394.11,394.17,393.5,393.62,11613.0,337.6872,337.7386,337.1645,337.2673,11613.0
2019-11-27 15:30:00,393.57,394.48,393.41,394.19,83217.0,337.2245,338.0042,337.0874,337.7557,83217.0
2019-11-29 09:30:00,392.0,392.2,390.47,391.24,38436.0,337.9408,338.1132,336.6217,337.2856,38436.0
2019-11-29 10:00:00,391.19,391.62,390.88,391.39,17382.0,337.2425,337.6132,336.9752,337.4149,17382.0
2019-11-29 10:30:00,391.3,391.49,390.74,390.89,16070.0,337.3373,337.5011,336.8545,336.9838,16070.0
2019-11-29 11:00:00,390.82,390.9,390.36,390.86,14444.0,336.9235,336.9925,336.5269,336.958,14444.0
2019-11-29 11:30:00,390.78,391.1,390.04,390.22,14001.0,336.889,337.1649,336.251,336.4062,14001.0
2019-11-29 12:00:00,390.19,390.69,390.08,390.69,19196.0,336.3804,336.8114,336.2855,336.8114,19196.0
2019-11-29 12:30:00,390.58,391.48,390.34,391.23,45445.0,336.7166,337.4925,336.5097,337.2769,45445.0
2019-12-02 09:30:00,390.71,391.53,388.53,389.37,71743.0,336.8287,337.5356,334.9493,335.6734,71743.0
2019-12-02 10:00:00,389.29,390.21,388.11,390.06,55003.0,335.6045,336.3976,334.5872,336.2683,55003.0
2019-12-02 10:30:00,389.97,389.98,387.88,388.23,40152.0,336.1907,336.1993,334.3889,334.6907,40152.0
2019-12-02 11:00:00,388.24,388.34,387.04,387.52,35943.0,334.6993,334.7855,333.6648,334.0786,35943.0
2019-12-02 11:30:00,387.55,387.66,387.04,387.08,28314.0,334.1044,334.1993,333.6648,333.6993,28314.0
2019-12-02 12:00:00,387.09,387.94,386.77,387.02,36348.0,333.7079,334.4407,333.432,333.6475,36348.0
2019-12-02 12:30:00,387.06,387.1,385.58,385.59,29270.0,333.682,333.7165,332.4061,332.4147,29270.0
2019-12-02 13:00:00,385.66,387.56,385.66,387.12,82518.0,332.4751,334.1131,332.4751,333.7337,82518.0
2019-12-02 13:30:00,387.05,387.36,386.29,386.53,52662.0,333.6734,333.9406,333.0182,333.2251,52662.0
2019-12-02 14:00:00,386.55,387.63,386.51,387.44,21845.0,333.2423,334.1734,333.2079,334.0096,21845.0
2019-12-02 14:30:00,387.56,387.68,386.4,386.61,26210.0,334.1131,334.2165,333.113,333.2941,26210.0
2019-12-02 15:00:00,386.61,387.27,385.96,386.13,74637.0,333.2941,333.863,332.7337,332.8803,74637.0
2019-12-02 15:30:00,386.11,386.16,383.44,383.64,170284.0,332.863,332.9061,330.5612,330.7336,170284.0
2019-12-03 09:30:00,381.43,384.64,380.14,383.12,92901.0,328.8284,331.5957,327.7163,330.2854,92901.0
2019-12-03 10:00:00,383.21,383.74,382.1,383.15,57035.0,330.3629,330.8199,329.406,330.3112,57035.0
2019-12-03 10:30:00,383.25,384.04,383.12,383.53,55343.0,330.3974,331.0785,330.2854,330.6388,55343.0
2019-12-03 11:00:00,383.4,383.96,382.71,382.75,36485.0,330.5267,331.0095,329.9319,329.9664,36485.0
2019-12-03 11:30:00,382.57,383.71,382.45,382.75,56664.0,329.8112,330.794,329.7078,329.9664,56664.0
2019-12-03 12:00:00,382.83,382.93,381.89,382.11,38141.0,330.0354,330.1216,329.225,329.4146,38141.0
2019-12-03 12:30:00,382.18,382.18,380.9,380.99,38441.0,329.475,329.475,328.3715,328.4491,38441.0
2019-12-03 13:00:00,381.0,381.74,380.67,381.46,33496.0,328.4577,329.0957,328.1732,328.8543,33496.0
2019-12-03 13:30:00,381.51,382.43,381.34,382.09,26154.0,328.8974,329.6905,328.7508,329.3974,26154.0
2019-12-03 14:00:00,382.02,382.33,381.45,381.68,36740.0,329.3371,329.6043,328.8457,329.0439,36740.0
2019-12-03 14:30:00,381.63,381.96,381.48,381.64,25040.0,329.0008,329.2853,328.8715,329.0095,25040.0
2019-12-03 15:00:00,381.65,382.45,381.24,382.26,50511.0,329.0181,329.7078,328.6646,329.544,50511.0
2019-12-03 15:30:00,382.34,382.39,381.59,381.67,119869.0,329.6129,329.656,328.9664,329.0353,119869.0
2019-12-04 09:30:00,383.53,385.24,382.28,384.88,66516.0,330.6388,332.113,329.5612,331.8026,66516.0
2019-12-04 10:00:00,384.59,386.83,384.49,386.54,62160.0,331.5526,333.4837,331.4664,333.2337,62160.0
2019-12-04 10:30:00,386.53,387.57,385.9,387.57,32584.0,333.2251,334.1217,332.682,334.1217,32584.0
2019-12-04 11:00:00,387.72,387.95,386.21,387.18,28564.0,334.251,334.4493,332.9492,333.7855,28564.0
2019-12-04 11:30:00,387.11,387.5,386.12,386.15,20081.0,333.7251,334.0613,332.8716,332.8975,20081.0
2019-12-04 12:00:00,386.3,386.3,385.1,385.5,14873.0,333.0268,333.0268,331.9923,332.3371,14873.0
2019-12-04 12:30:00,385.57,385.87,385.31,385.73,11408.0,332.3975,332.6561,332.1733,332.5354,11408.0
2019-12-04 13:00:00,385.68,386.22,385.48,386.22,19000.0,332.4923,332.9579,332.3199,332.9579,19000.0
2019-12-04 13:30:00,386.23,386.79,386.12,386.4,26862.0,332.9665,333.4492,332.8716,333.113,26862.0
2019-12-04 14:00:00,386.4,387.61,386.39,387.34,35589.0,333.113,334.1562,333.1044,333.9234,35589.0
2019-12-04 14:30:00,387.29,387.47,386.94,386.94,27872.0,333.8803,334.0355,333.5786,333.5786,27872.0
2019-12-04 15:00:00,387.0,387.07,385.52,385.55,44393.0,333.6303,333.6906,332.3544,332.3802,44393.0
2019-12-04 15:30:00,385.51,385.58,384.44,384.67,172104.0,332.3458,332.4061,331.4233,331.6216,172104.0
2019-12-05 09:30:00,386.06,386.41,383.01,385.0,49753.0,332.8199,333.1216,330.1905,331.9061,49753.0
2019-12-05 10:00:00,384.99,385.71,384.28,385.39,29185.0,331.8975,332.5182,331.2854,332.2423,29185.0
2019-12-05 10:30:00,385.31,386.07,385.3,385.78,36512.0,332.1733,332.8285,332.1647,332.5785,36512.0
2019-12-05 11:00:00,385.86,386.5,385.61,386.26,41345.0,332.6475,333.1992,332.432,332.9923,41345.0
2019-12-05 11:30:00,386.23,386.23,384.66,384.89,34186.0,332.9665,332.9665,331.613,331.8113,34186.0
2019-12-05 12:00:00,384.88,385.34,384.29,384.54,17530.0,331.8026,332.1992,331.294,331.5095,17530.0
2019-12-05 12:30:00,384.62,385.2,384.44,384.83,23232.0,331.5785,332.0785,331.4233,331.7595,23232.0
2019-12-05 13:00:00,384.78,385.45,384.66,385.45,20349.0,331.7164,332.294,331.613,332.294,20349.0
2019-12-05 13:30:00,385.33,385.88,385.05,385.13,35646.0,332.1906,332.6647,331.9492,332.0182,35646.0
2019-12-05 14:00:00,385.09,385.42,384.77,385.0,36516.0,331.9837,332.2682,331.7078,331.9061,36516.0
2019-12-05 14:30:00,384.96,384.96,383.97,384.46,44133.0,331.8716,331.8716,331.0181,331.4406,44133.0
2019-12-05 15:00:00,384.5,385.0,384.18,384.8,68429.0,331.4751,331.9061,331.1992,331.7337,68429.0
2019-12-05 15:30:00,384.77,386.06,384.75,385.96,143883.0,331.7078,332.8199,331.6906,332.7337,143883.0
2019-12-06 09:30:00,387.17,387.39,385.1,387.19,35350.0,333.7768,333.9665,331.9923,333.7941,35350.0
2019-12-06 10:00:00,387.2,387.6,385.9,386.83,19103.0,333.8027,334.1475,332.682,333.4837,19103.0
2019-12-06 10:30:00,386.76,388.25,386.7,387.75,14598.0,333.4234,334.7079,333.3717,334.2769,14598.0
2019-12-06 11:00:00,387.77,388.31,387.4,388.07,9542.0,334.2941,334.7596,333.9751,334.5527,9542.0
2019-12-06 11:30:00,388.08,388.61,387.61,387.93,17642.0,334.5613,335.0183,334.1562,334.432,17642.0
2019-12-06 12:00:00,387.9,388.58,387.51,388.52,7571.0,334.4062,334.9924,334.07,334.9407,7571.0
2019-12-06 12:30:00,388.45,388.9,388.32,388.32,9697.0,334.8803,335.2683,334.7682,334.7682,9697.0
2019-12-06 13:00:00,388.32,388.41,387.88,387.88,10229.0,334.7682,334.8458,334.3889,334.3889,10229.0
2019-12-06 13:30:00,388.02,388.09,387.48,387.48,12175.0,334.5096,334.57,334.0441,334.0441,12175.0
2019-12-06 14:00:00,387.58,388.06,387.31,387.92,11033.0,334.1303,334.5441,333.8975,334.4234,11033.0
2019-12-06 14:30:00,387.88,387.97,387.4,387.57,24477.0,334.3889,334.4665,333.9751,334.1217,24477.0
2019-12-06 15:00:00,387.5,387.76,387.16,387.27,18810.0,334.0613,334.2855,333.7682,333.863,18810.0
2019-12-06 15:30:00,387.31,387.39,386.5,386.76,81564.0,333.8975,333.9665,333.1992,333.4234,81564.0
2019-12-09 09:30:00,386.22,387.42,384.8,385.0,52646.0,332.9579,333.9924,331.7337,331.9061,52646.0
2019-12-09 10:00:00,384.98,385.66,384.52,384.72,27402.0,331.8889,332.4751,331.4923,331.6647,27402.0
2019-12-09 10:30:00,384.62,384.63,383.85,384.04,29088.0,331.5785,331.5871,330.9147,331.0785,29088.0
2019-12-09 11:00:00,384.09,385.11,383.79,384.96,25094.0,331.1216,332.0009,330.863,331.8716,25094.0
2019-12-09 11:30:00,384.89,385.18,384.28,384.28,20507.0,331.8113,332.0613,331.2854,331.2854,20507.0
2019-12-09 12:00:00,384.21,384.83,383.85,384.68,22956.0,331.225,331.7595,330.9147,331.6302,22956.0
2019-12-09 12:30:00,384.68,384.73,383.94,384.29,16774.0,331.6302,331.6733,330.9923,331.294,16774.0
2019-12-09 13:00:00,384.33,384.57,383.85,383.97,20506.0,331.3285,331.5354,330.9147,331.0181,20506.0
2019-12-09 13:30:00,383.88,384.6,383.85,384.36,16283.0,330.9406,331.5613,330.9147,331.3544,16283.0
2019-12-09 14:00:00,384.42,384.69,383.8,384.19,24046.0,331.4061,331.6388,330.8716,331.2078,24046.0
2019-12-09 14:30:00,384.21,384.36,383.88,383.98,19983.0,331.225,331.3544,330.9406,331.0268,19983.0
2019-12-09 15:00:00,383.98,384.09,383.44,383.85,27032.0,331.0268,331.1216,330.5612,330.9147,27032.0
2019-12-09 15:30:00,383.86,384.08,383.23,383.4,97463.0,330.9233,331.113,330.3802,330.5267,97463.0
2019-12-10 09:30:00,383.5,385.36,383.5,383.85,42556.0,330.613,332.2165,330.613,330.9147,42556.0
2019-12-10 10:00:00,383.75,384.27,383.35,384.04,22147.0,330.8285,331.2768,330.4836,331.0785,22147.0
2019-12-10 10:30:00,383.88,384.1,383.35,384.01,18417.0,330.9406,331.1302,330.4836,331.0526,18417.0
2019-12-10 11:00:00,384.01,384.56,383.58,384.12,15712.0,331.0526,331.5268,330.6819,331.1475,15712.0
2019-12-10 11:30:00,384.13,385.06,383.96,385.04,19183.0,331.1561,331.9578,331.0095,331.9406,19183.0
2019-12-10 12:00:00,385.03,385.7,384.92,385.32,30833.0,331.932,332.5096,331.8371,332.182,30833.0
2019-12-10 12:30:00,385.19,385.52,385.14,385.35,15489.0,332.0699,332.3544,332.0268,332.2078,15489.0
2019-12-10 13:00:00,385.42,386.11,385.08,386.03,12409.0,332.2682,332.863,331.9751,332.7941,12409.0
2019-12-10 13:30:00,386.13,386.77,385.78,385.8,19749.0,332.8803,333.432,332.5785,332.5958,19749.0
2019-12-10 14:00:00,385.66,386.08,385.25,385.27,25608.0,332.4751,332.8372,332.1216,332.1389,25608.0
2019-12-10 14:30:00,385.3,385.55,384.8,385.25,22066.0,332.1647,332.3802,331.7337,332.1216,22066.0
2019-12-10 15:00:00,385.33,385.36,384.4,384.4,27947.0,332.1906,332.2165,331.3888,331.3888,27947.0
2019-12-10 15:30:00,384.34,384.58,383.25,384.44,112823.0,331.3371,331.544,330.3974,331.4233,112823.0
2019-12-11 09:30:00,385.51,386.62,384.13,386.02,26115.0,332.3458,333.3027,331.1561,332.7854,26115.0
2019-12-11 10:00:00,385.91,386.02,384.7,385.13,20379.0,332.6906,332.7854,331.6475,332.0182,20379.0
2019-12-11 10:30:00,385.08,385.08,384.03,384.14,12033.0,331.9751,331.9751,331.0699,331.1647,12033.0
2019-12-11 11:00:00,384.19,385.1,384.14,384.94,7426.0,331.2078,331.9923,331.1647,331.8544,7426.0
2019-12-11 11:30:00,384.84,385.35,384.7,384.94,17658.0,331.7682,332.2078,331.6475,331.8544,17658.0
2019-12-11 12:00:00,384.75,385.5,384.54,385.48,15401.0,331.6906,332.3371,331.5095,332.3199,15401.0
2019-12-11 12:30:00,385.48,385.62,385.16,385.44,22018.0,332.3199,332.4406,332.044,332.2854,22018.0
2019-12-11 13:00:00,385.44,386.08,385.37,385.85,10460.0,332.2854,332.8372,332.2251,332.6389,10460.0
2019-12-11 13:30:00,385.95,386.08,385.26,385.54,16455.0,332.7251,332.8372,332.1302,332.3716,16455.0
2019-12-11 14:00:00,385.44,386.49,385.29,385.86,24188.0,332.2854,333.1906,332.1561,332.6475,24188.0
2019-12-11 14:30:00,385.76,386.49,385.43,386.29,18680.0,332.5613,333.1906,332.2768,333.0182,18680.0
2019-12-11 15:00:00,386.29,386.43,385.59,385.69,28375.0,333.0182,333.1389,332.4147,332.5009,28375.0
2019-12-11 15:30:00,385.7,386.6,385.65,386.17,55439.0,332.5096,333.2854,332.4665,332.9147,55439.0
2019-12-12 09:30:00,386.0,387.79,385.49,386.16,38647.0,332.7682,334.3113,332.3285,332.9061,38647.0
2019-12-12 10:00:00,386.25,386.36,383.69,385.03,61162.0,332.9837,333.0785,330.7768,331.932,61162.0
2019-12-12 10:30:00,384.93,385.84,384.72,385.73,22915.0,331.8458,332.6303,331.6647,332.5354,22915.0
2019-12-12 11:00:00,385.74,386.7,385.4,385.59,24572.0,332.544,333.3717,332.2509,332.4147,24572.0
2019-12-12 11:30:00,385.61,386.6,385.5,386.29,22531.0,332.432,333.2854,332.3371,333.0182,22531.0
2019-12-12 12:00:00,386.05,386.31,385.02,385.32,10319.0,332.8113,333.0354,331.9233,332.182,10319.0
2019-12-12 12:30:00,385.36,386.0,385.13,385.2,13884.0,332.2165,332.7682,332.0182,332.0785,13884.0
2019-12-12 13:00:00,385.17,385.8,385.11,385.23,9324.0,332.0527,332.5958,332.0009,332.1044,9324.0
2019-12-12 13:30:00,385.34,385.38,384.42,384.65,17625.0,332.1992,332.2337,331.4061,331.6044,17625.0
2019-12-12 14:00:00,384.65,385.0,384.27,384.61,15299.0,331.6044,331.9061,331.2768,331.5699,15299.0
2019-12-12 14:30:00,384.59,385.78,383.8,383.97,38928.0,331.5526,332.5785,330.8716,331.0181,38928.0
2019-12-12 15:00:00,383.99,384.38,383.45,384.29,32036.0,331.0354,331.3716,330.5699,331.294,32036.0
2019-12-12 15:30:00,384.34,385.0,384.01,384.05,78110.0,331.3371,331.9061,331.0526,331.0871,78110.0
2019-12-13 09:30:00,384.0,386.97,384.0,386.5,45864.0,331.044,333.6044,331.044,333.1992,45864.0
2019-12-13 10:00:00,386.69,387.78,385.66,386.25,44895.0,333.363,334.3027,332.4751,332.9837,44895.0
2019-12-13 10:30:00,386.17,387.0,385.31,385.62,28651.0,332.9147,333.6303,332.1733,332.4406,28651.0
2019-12-13 11:00:00,385.65,386.0,384.96,385.21,19385.0,332.4665,332.7682,331.8716,332.0871,19385.0
2019-12-13 11:30:00,385.11,385.5,384.69,384.86,22763.0,332.0009,332.3371,331.6388,331.7854,22763.0
2019-12-13 12:00:00,384.88,385.0,383.99,384.98,19278.0,331.8026,331.9061,331.0354,331.8889,19278.0
2019-12-13 12:30:00,385.0,385.08,384.02,385.01,38498.0,331.9061,331.9751,331.0612,331.9147,38498.0
2019-12-13 13:00:00,385.03,385.48,384.9,385.26,17072.0,331.932,332.3199,331.8199,332.1302,17072.0
2019-12-13 13:30:00,385.31,385.89,385.31,385.51,14575.0,332.1733,332.6734,332.1733,332.3458,14575.0
2019-12-13 14:00:00,385.57,385.98,384.88,385.19,17337.0,332.3975,332.7509,331.8026,332.0699,17337.0
2019-12-13 14:30:00,385.26,385.75,384.98,385.54,14294.0,332.1302,332.5527,331.8889,332.3716,14294.0
2019-12-13 15:00:00,385.58,386.12,385.46,385.96,25013.0,332.4061,332.8716,332.3027,332.7337,25013.0
2019-12-13 15:30:00,385.96,386.69,385.95,386.5,63561.0,332.7337,333.363,332.7251,333.1992,63561.0
2019-12-16 09:30:00,387.9,387.9,385.49,387.55,31343.0,334.4062,334.4062,332.3285,334.1044,31343.0
2019-12-16 10:00:00,387.64,388.35,387.21,387.49,17276.0,334.182,334.7941,333.8113,334.0527,17276.0
2019-12-16 10:30:00,387.39,387.39,384.83,385.49,29774.0,333.9665,333.9665,331.7595,332.3285,29774.0
2019-12-16 11:00:00,385.48,385.6,384.4,385.2,34119.0,332.3199,332.4234,331.3888,332.0785,34119.0
2019-12-16 11:30:00,385.11,385.8,384.79,385.59,17188.0,332.0009,332.5958,331.7251,332.4147,17188.0
2019-12-16 12:00:00,385.7,385.83,385.05,385.1,14129.0,332.5096,332.6216,331.9492,331.9923,14129.0
2019-12-16 12:30:00,385.02,385.02,384.16,384.28,25825.0,331.9233,331.9233,331.1819,331.2854,25825.0
2019-12-16 13:00:00,384.35,384.39,384.13,384.36,14573.0,331.3457,331.3802,331.1561,331.3544,14573.0
2019-12-16 13:30:00,384.31,385.11,384.04,384.99,16815.0,331.3113,332.0009,331.0785,331.8975,16815.0
2019-12-16 14:00:00,385.03,385.34,384.66,385.03,10147.0,331.932,332.1992,331.613,331.932,10147.0
2019-12-16 14:30:00,385.02,385.86,384.94,385.52,16581.0,331.9233,332.6475,331.8544,332.3544,16581.0
2019-12-16 15:00:00,385.44,386.49,385.41,386.08,15615.0,332.2854,333.1906,332.2596,332.8372,15615.0
2019-12-16 15:30:00,386.05,386.19,385.41,385.84,74275.0,332.8113,332.932,332.2596,332.6303,74275.0
2019-12-17 09:30:00,385.0,387.89,385.0,387.55,67082.0,331.9061,334.3975,331.9061,334.1044,67082.0
2019-12-17 10:00:00,387.61,388.0,386.26,386.49,36130.0,334.1562,334.4924,332.9923,333.1906,36130.0
2019-12-17 10:30:00,386.39,386.79,385.8,385.97,24476.0,333.1044,333.4492,332.5958,332.7423,24476.0
2019-12-17 11:00:00,385.97,386.77,385.95,386.51,24625.0,332.7423,333.432,332.7251,333.2079,24625.0
2019-12-17 11:30:00,386.6,386.81,386.03,386.81,16952.0,333.2854,333.4665,332.7941,333.4665,16952.0
2019-12-17 12:00:00,386.81,386.99,386.6,386.91,9586.0,333.4665,333.6217,333.2854,333.5527,9586.0
2019-12-17 12:30:00,386.9,387.0,386.25,386.4,16669.0,333.5441,333.6303,332.9837,333.113,16669.0
2019-12-17 13:00:00,386.49,386.49,386.02,386.09,15493.0,333.1906,333.1906,332.7854,332.8458,15493.0
2019-12-17 13:30:00,386.09,386.3,385.82,386.22,13081.0,332.8458,333.0268,332.613,332.9579,13081.0
2019-12-17 14:00:00,386.37,386.4,385.62,385.63,22334.0,333.0872,333.113,332.4406,332.4492,22334.0
2019-12-17 14:30:00,385.66,386.49,385.63,386.49,14687.0,332.4751,333.1906,332.4492,333.1906,14687.0
2019-12-17 15:00:00,386.41,387.67,386.27,387.47,27737.0,333.1216,334.2079,333.001,334.0355,27737.0
2019-12-17 15:30:00,387.41,387.52,386.74,386.74,90776.0,333.9837,334.0786,333.4061,333.4061,90776.0
2019-12-18 09:30:00,387.4,387.64,383.58,383.59,72906.0,333.9751,334.182,330.6819,330.6905,72906.0
2019-12-18 10:00:00,383.55,383.61,382.08,382.1,53800.0,330.6561,330.7078,329.3888,329.406,53800.0
2019-12-18 10:30:00,382.01,382.75,381.82,381.85,55693.0,329.3284,329.9664,329.1646,329.1905,55693.0
2019-12-18 11:00:00,381.82,382.28,381.58,381.93,40409.0,329.1646,329.5612,328.9577,329.2595,40409.0
2019-12-18 11:30:00,381.89,382.05,380.14,380.29,45595.0,329.225,329.3629,327.7163,327.8456,45595.0
2019-12-18 12:00:00,380.35,380.71,379.75,380.11,53556.0,327.8974,328.2077,327.3801,327.6905,53556.0
2019-12-18 12:30:00,379.97,380.38,379.66,380.01,38822.0,327.5698,327.9232,327.3025,327.6042,38822.0
2019-12-18 13:00:00,379.98,380.73,379.96,380.56,41233.0,327.5784,328.225,327.5611,328.0784,41233.0
2019-12-18 13:30:00,380.61,381.5,380.61,381.47,50079.0,328.1215,328.8888,328.1215,328.8629,50079.0
2019-12-18 14:00:00,381.49,382.25,381.35,381.75,34093.0,328.8801,329.5353,328.7595,329.1043,34093.0
2019-12-18 14:30:00,381.75,381.77,380.57,380.66,27902.0,329.1043,329.1215,328.087,328.1646,27902.0
2019-12-18 15:00:00,380.69,381.22,380.61,380.85,40168.0,328.1905,328.6474,328.1215,328.3284,40168.0
2019-12-18 15:30:00,380.82,380.91,380.07,380.57,119601.0,328.3025,328.3801,327.656,328.087,119601.0
2019-12-19 09:30:00,380.99,381.69,380.23,381.33,41161.0,328.4491,329.0526,327.7939,328.7422,41161.0
2019-12-19 10:00:00,381.17,382.98,380.96,382.31,42165.0,328.6043,330.1647,328.4232,329.5871,42165.0
2019-12-19 10:30:00,382.48,383.08,382.32,382.78,18515.0,329.7336,330.2509,329.5957,329.9922,18515.0
2019-12-19 11:00:00,382.8,383.21,382.45,383.1,15640.0,330.0095,330.3629,329.7078,330.2681,15640.0
2019-12-19 11:30:00,383.11,383.5,382.8,383.19,22196.0,330.2767,330.613,330.0095,330.3457,22196.0
2019-12-19 12:00:00,383.31,383.67,383.05,383.61,18454.0,330.4492,330.7595,330.225,330.7078,18454.0
2019-12-19 12:30:00,383.67,384.53,383.43,383.6,22404.0,330.7595,331.5009,330.5526,330.6992,22404.0
2019-12-19 13:00:00,383.62,383.67,383.19,383.53,13424.0,330.7164,330.7595,330.3457,330.6388,13424.0
2019-12-19 13:30:00,383.56,383.68,383.3,383.47,15412.0,330.6647,330.7681,330.4405,330.5871,15412.0
2019-12-19 14:00:00,383.44,384.48,383.38,384.26,25335.0,330.5612,331.4578,330.5095,331.2681,25335.0
2019-12-19 14:30:00,384.26,384.68,384.07,384.65,25788.0,331.2681,331.6302,331.1043,331.6044,25788.0
2019-12-19 15:00:00,384.48,384.49,383.23,383.25,18464.0,331.4578,331.4664,330.3802,330.3974,18464.0
2019-12-19 15:30:00,383.31,383.63,382.75,383.15,68085.0,330.4492,330.725,329.9664,330.3112,68085.0
2019-12-20 09:30:00,385.03,386.05,383.0,384.02,246635.0,331.932,332.8113,330.1819,331.0612,246635.0
2019-12-20 10:00:00,384.09,385.11,383.2,385.11,21345.0,331.1216,332.0009,330.3543,332.0009,21345.0
2019-12-20 10:30:00,385.02,385.2,383.83,384.35,15799.0,331.9233,332.0785,330.8974,331.3457,15799.0
2019-12-20 11:00:00,384.32,384.94,384.01,384.56,15912.0,331.3199,331.8544,331.0526,331.5268,15912.0
2019-12-20 11:30:00,384.53,385.56,384.53,385.25,13769.0,331.5009,332.3889,331.5009,332.1216,13769.0
2019-12-20 12:00:00,385.14,386.13,385.1,385.82,14038.0,332.0268,332.8803,331.9923,332.613,14038.0
2019-12-20 12:30:00,385.76,386.07,385.61,385.95,18326.0,332.5613,332.8285,332.432,332.7251,18326.0
2019-12-20 13:00:00,385.96,386.5,385.82,386.21,19134.0,332.7337,333.1992,332.613,332.9492,19134.0
2019-12-20 13:30:00,386.19,386.5,386.04,386.13,7751.0,332.932,333.1992,332.8027,332.8803,7751.0
2019-12-20 14:00:00,386.19,386.34,385.14,385.76,20327.0,332.932,333.0613,332.0268,332.5613,20327.0
2019-12-20 14:30:00,385.71,386.11,385.13,385.97,19125.0,332.5182,332.863,332.0182,332.7423,19125.0
2019-12-20 15:00:00,385.83,386.45,385.59,386.22,21919.0,332.6216,333.1561,332.4147,332.9579,21919.0
2019-12-20 15:30:00,386.23,386.64,386.17,386.5,89787.0,332.9665,333.3199,332.9147,333.1992,89787.0
2019-12-23 09:30:00,387.66,391.39,387.59,390.98,64843.0,334.1993,337.4149,334.1389,337.0614,64843.0
2019-12-23 10:00:00,391.08,392.05,390.8,390.85,40850.0,337.1476,337.9839,336.9062,336.9493,40850.0
2019-12-23 10:30:00,391.07,394.58,390.9,394.25,46291.0,337.139,340.165,336.9925,339.8805,46291.0
2019-12-23 11:00:00,394.24,394.69,392.76,393.41,36781.0,339.8718,340.2598,338.5959,339.1563,36781.0
2019-12-23 11:30:00,393.47,394.04,393.29,393.31,20989.0,339.208,339.6994,339.0529,339.0701,20989.0
2019-12-23 12:00:00,393.31,393.8,392.47,392.56,30050.0,339.0701,339.4925,338.3459,338.4235,30050.0
2019-12-23 12:30:00,392.62,392.82,392.14,392.69,22340.0,338.4753,338.6477,338.0614,338.5356,22340.0
2019-12-23 13:00:00,392.64,393.54,392.57,393.17,22769.0,338.4925,339.2684,338.4321,338.9494,22769.0
2019-12-23 13:30:00,393.23,393.6,392.72,393.6,23560.0,339.0011,339.3201,338.5615,339.3201,23560.0
2019-12-23 14:00:00,393.53,393.88,393.17,393.81,21140.0,339.2598,339.5615,338.9494,339.5011,21140.0
2019-12-23 14:30:00,393.87,394.39,393.5,394.3,29391.0,339.5529,340.0012,339.2339,339.9236,29391.0
2019-12-23 15:00:00,394.23,394.5,393.72,393.79,44807.0,339.8632,340.096,339.4236,339.4839,44807.0
2019-12-23 15:30:00,393.79,393.79,391.84,391.9,87315.0,339.4839,339.4839,337.8028,337.8545,87315.0
2019-12-24 09:30:00,392.35,392.35,390.25,390.85,49849.0,338.2425,338.2425,336.4321,336.9493,49849.0
2019-12-24 10:00:00,390.69,391.97,390.38,391.6,22455.0,336.8114,337.9149,336.5442,337.5959,22455.0
2019-12-24 10:30:00,391.69,391.97,390.9,390.9,12680.0,337.6735,337.9149,336.9925,336.9925,12680.0
2019-12-24 11:00:00,390.73,391.33,390.42,390.45,16956.0,336.8459,337.3632,336.5786,336.6045,16956.0
2019-12-24 11:30:00,390.58,390.68,389.66,389.92,18981.0,336.7166,336.8028,335.9235,336.1476,18981.0
2019-12-24 12:00:00,389.93,390.28,389.55,390.23,18331.0,336.1562,336.458,335.8286,336.4148,18331.0
2019-12-24 12:30:00,390.13,390.18,389.53,390.05,41993.0,336.3286,336.3717,335.8114,336.2597,41993.0
2019-12-26 09:30:00,390.9,392.44,390.51,390.89,19220.0,336.9925,338.3201,336.6562,336.9838,19220.0
2019-12-26 10:00:00,391.03,391.79,390.87,391.21,12599.0,337.1045,337.7597,336.9666,337.2597,12599.0
2019-12-26 10:30:00,391.24,391.97,391.24,391.89,18247.0,337.2856,337.9149,337.2856,337.8459,18247.0
2019-12-26 11:00:00,391.88,391.99,391.44,391.44,12447.0,337.8373,337.9321,337.458,337.458,12447.0
2019-12-26 11:30:00,391.35,391.65,390.91,390.97,12670.0,337.3804,337.639,337.0011,337.0528,12670.0
2019-12-26 12:00:00,390.99,391.22,390.64,390.72,10605.0,337.07,337.2683,336.7683,336.8373,10605.0
2019-12-26 12:30:00,390.52,390.79,390.48,390.79,8331.0,336.6649,336.8976,336.6304,336.8976,8331.0
2019-12-26 13:00:00,390.78,391.56,390.66,391.36,12663.0,336.889,337.5614,336.7855,337.389,12663.0
2019-12-26 13:30:00,391.16,391.16,390.56,391.02,19218.0,337.2166,337.2166,336.6993,337.0959,19218.0
2019-12-26 14:00:00,391.11,391.33,390.66,390.75,19559.0,337.1735,337.3632,336.7855,336.8631,19559.0
2019-12-26 14:30:00,390.63,391.12,390.54,390.95,14984.0,336.7597,337.1821,336.6821,337.0356,14984.0
2019-12-26 15:00:00,390.88,391.69,390.88,391.61,11859.0,336.9752,337.6735,336.9752,337.6045,11859.0
2019-12-26 15:30:00,391.7,392.45,391.37,392.4,78338.0,337.6821,338.3287,337.3976,338.2856,78338.0
2019-12-27 09:30:00,393.99,393.99,391.94,392.3,38556.0,339.6563,339.6563,337.889,338.1994,38556.0
2019-12-27 10:00:00,392.36,393.29,392.36,393.08,16974.0,338.2511,339.0529,338.2511,338.8718,16974.0
2019-12-27 10:30:00,393.06,393.12,392.26,392.69,19207.0,338.8546,338.9063,338.1649,338.5356,19207.0
2019-12-27 11:00:00,392.82,393.2,392.54,393.14,17095.0,338.6477,338.9753,338.4063,338.9235,17095.0
2019-12-27 11:30:00,393.18,393.33,392.76,392.93,11822.0,338.958,339.0873,338.5959,338.7425,11822.0
2019-12-27 12:00:00,392.94,393.35,392.77,392.96,16503.0,338.7511,339.1046,338.6046,338.7684,16503.0
2019-12-27 12:30:00,392.9,393.99,392.9,393.99,24018.0,338.7166,339.6563,338.7166,339.6563,24018.0
2019-12-27 13:00:00,393.89,394.15,393.1,393.21,25653.0,339.5701,339.7943,338.8891,338.9839,25653.0
2019-12-27 13:30:00,393.15,393.56,393.0,393.44,13540.0,338.9322,339.2856,338.8028,339.1822,13540.0
2019-12-27 14:00:00,393.41,394.15,393.26,394.04,19329.0,339.1563,339.7943,339.027,339.6994,19329.0
2019-12-27 14:30:00,394.04,394.5,393.93,394.14,21684.0,339.6994,340.096,339.6046,339.7856,21684.0
2019-12-27 15:00:00,394.17,394.48,393.98,394.28,33025.0,339.8115,340.0787,339.6477,339.9063,33025.0
2019-12-27 15:30:00,394.25,394.26,392.98,393.59,82341.0,339.8805,339.8891,338.7856,339.3115,82341.0
2019-12-30 09:30:00,393.65,393.72,391.02,392.6,42410.0,339.3632,339.4236,337.0959,338.458,42410.0
2019-12-30 10:00:00,392.52,393.57,392.52,393.06,31365.0,338.389,339.2942,338.389,338.8546,31365.0
2019-12-30 10:30:00,392.92,392.97,391.17,391.49,24586.0,338.7339,338.777,337.2252,337.5011,24586.0
2019-12-30 11:00:00,391.41,391.87,390.86,391.84,21804.0,337.4321,337.8287,336.958,337.8028,21804.0
2019-12-30 11:30:00,391.73,392.21,391.51,392.01,16180.0,337.708,338.1218,337.5183,337.9494,16180.0
2019-12-30 12:00:00,392.12,393.01,392.03,392.94,16514.0,338.0442,338.8115,337.9666,338.7511,16514.0
2019-12-30 12:30:00,392.97,393.25,392.77,393.01,19841.0,338.777,339.0184,338.6046,338.8115,19841.0
2019-12-30 13:00:00,393.07,393.76,392.85,393.22,20427.0,338.8632,339.458,338.6735,338.9925,20427.0
2019-12-30 13:30:00,393.26,393.41,392.77,392.9,18119.0,339.027,339.1563,338.6046,338.7166,18119.0
2019-12-30 14:00:00,392.71,392.71,391.83,392.0,17190.0,338.5528,338.5528,337.7942,337.9408,17190.0
2019-12-30 14:30:00,392.04,392.19,391.75,391.9,27540.0,337.9752,338.1046,337.7252,337.8545,27540.0
2019-12-30 15:00:00,391.9,392.6,391.82,392.6,28480.0,337.8545,338.458,337.7856,338.458,28480.0
2019-12-30 15:30:00,392.66,392.66,391.5,391.9,82589.0,338.5097,338.5097,337.5097,337.8545,82589.0
2019-12-31 09:30:00,391.75,391.98,390.39,390.93,26163.0,337.7252,337.9235,336.5528,337.0183,26163.0
2019-12-31 10:00:00,390.92,391.5,390.49,390.66,24084.0,337.0097,337.5097,336.639,336.7855,24084.0
2019-12-31 10:30:00,390.58,390.65,389.22,389.25,23395.0,336.7166,336.7769,335.5441,335.57,23395.0
2019-12-31 11:00:00,389.21,389.49,389.04,389.23,17359.0,335.5355,335.7769,335.389,335.5528,17359.0
2019-12-31 11:30:00,389.28,389.46,388.17,388.17,18956.0,335.5959,335.751,334.6389,334.6389,18956.0
2019-12-31 12:00:00,388.23,388.34,387.21,387.82,31195.0,334.6907,334.7855,333.8113,334.3372,31195.0
2019-12-31 12:30:00,387.82,388.04,387.07,387.81,26033.0,334.3372,334.5269,333.6906,334.3286,26033.0
2019-12-31 13:00:00,387.98,388.47,387.79,387.93,11938.0,334.4751,334.8976,334.3113,334.432,11938.0
2019-12-31 13:30:00,388.0,388.33,387.79,388.31,11967.0,334.4924,334.7769,334.3113,334.7596,11967.0
2019-12-31 14:00:00,388.31,388.65,388.15,388.62,15624.0,334.7596,335.0527,334.6217,335.0269,15624.0
2019-12-31 14:30:00,388.63,388.63,387.78,387.85,13176.0,335.0355,335.0355,334.3027,334.3631,13176.0
2019-12-31 15:00:00,387.86,388.21,387.69,388.17,15585.0,334.3717,334.6734,334.2251,334.6389,15585.0
2019-12-31 15:30:00,388.17,389.38,388.13,389.38,108461.0,334.6389,335.6821,334.6045,335.6821,108461.0
2020-01-02 09:30:00,392.86,393.8,390.95,392.22,68665.0,338.6822,339.4925,337.0356,338.1304,68665.0
2020-01-02 10:00:00,392.31,393.84,391.52,393.84,31145.0,338.208,339.527,337.5269,339.527,31145.0
2020-01-02 10:30:00,393.75,394.49,393.03,394.18,48476.0,339.4494,340.0874,338.8287,339.8201,48476.0
2020-01-02 11:00:00,394.27,394.95,394.0,394.6,23631.0,339.8977,340.4839,339.6649,340.1822,23631.0
2020-01-02 11:30:00,394.57,395.86,394.26,395.05,53338.0,340.1563,341.2684,339.8891,340.5701,53338.0
2020-01-02 12:00:00,395.06,396.51,395.05,395.99,40985.0,340.5788,341.8288,340.5701,341.3805,40985.0
2020-01-02 12:30:00,395.99,396.23,395.6,396.18,27734.0,341.3805,341.5874,341.0443,341.5443,27734.0
2020-01-02 13:00:00,396.05,396.1,395.23,395.65,26283.0,341.4322,341.4753,340.7253,341.0874,26283.0
2020-01-02 13:30:00,395.53,395.54,394.82,395.04,25432.0,340.9839,340.9926,340.3719,340.5615,25432.0
2020-01-02 14:00:00,395.04,395.78,394.72,395.62,30320.0,340.5615,341.1995,340.2856,341.0615,30320.0
2020-01-02 14:30:00,395.65,396.78,395.59,396.46,27218.0,341.0874,342.0616,341.0357,341.7857,27218.0
2020-01-02 15:00:00,396.35,396.9,396.35,396.81,35580.0,341.6909,342.165,341.6909,342.0874,35580.0
2020-01-02 15:30:00,396.87,399.37,396.7,399.37,186873.0,342.1391,344.2944,341.9926,344.2944,186873.0
2020-01-03 09:30:00,404.02,414.75,403.0,411.93,508774.0,348.3031,357.5534,347.4238,355.1223,508774.0
2020-01-03 10:00:00,411.85,415.0,409.67,410.86,193671.0,355.0533,357.7689,353.1739,354.1998,193671.0
2020-01-03 10:30:00,410.86,413.61,410.86,413.45,104881.0,354.1998,356.5706,354.1998,356.4327,104881.0
2020-01-03 11:00:00,413.33,414.91,412.66,414.91,98374.0,356.3292,357.6913,355.7516,357.6913,98374.0
2020-01-03 11:30:00,414.86,416.75,414.42,415.71,155153.0,357.6482,359.2776,357.2689,358.381,155153.0
2020-01-03 12:00:00,415.76,415.91,414.17,414.41,91151.0,358.4241,358.5534,357.0534,357.2603,91151.0
2020-01-03 12:30:00,414.4,417.17,414.13,416.39,109773.0,357.2517,359.6397,357.0189,358.9672,109773.0
2020-01-03 13:00:00,416.48,416.69,413.33,414.35,76262.0,359.0448,359.2258,356.3292,357.2085,76262.0
2020-01-03 13:30:00,414.5,414.64,412.37,412.81,49284.0,357.3379,357.4586,355.5016,355.8809,49284.0
2020-01-03 14:00:00,412.88,413.72,412.7,413.15,41690.0,355.9413,356.6654,355.7861,356.174,41690.0
2020-01-03 14:30:00,413.18,413.18,411.59,412.81,58094.0,356.1999,356.1999,354.8292,355.8809,58094.0
2020-01-03 15:00:00,412.9,414.25,411.88,413.21,75434.0,355.9585,357.1223,355.0792,356.2258,75434.0
2020-01-03 15:30:00,413.22,414.33,412.35,413.67,165710.0,356.2344,357.1913,355.4844,356.6223,165710.0
2020-01-06 09:30:00,417.99,417.99,410.71,412.52,272328.0,360.3466,360.3466,354.0705,355.6309,272328.0
2020-01-06 10:00:00,412.66,413.81,412.23,412.79,88311.0,355.7516,356.743,355.3809,355.8637,88311.0
2020-01-06 10:30:00,412.93,413.01,410.39,410.64,81574.0,355.9844,356.0533,353.7947,354.0102,81574.0
2020-01-06 11:00:00,410.7,411.31,409.89,410.2,54675.0,354.0619,354.5878,353.3636,353.6309,54675.0
2020-01-06 11:30:00,410.24,410.24,407.77,407.99,75296.0,353.6653,353.6653,351.536,351.7256,75296.0
2020-01-06 12:00:00,408.0,408.82,407.69,408.67,42831.0,351.7343,352.4412,351.467,352.3119,42831.0
2020-01-06 12:30:00,408.6,410.34,408.6,410.03,31766.0,352.2515,353.7516,352.2515,353.4843,31766.0
2020-01-06 13:00:00,409.99,410.85,409.55,410.33,27696.0,353.4498,354.1912,353.0705,353.7429,27696.0
2020-01-06 13:30:00,410.31,410.4,409.23,409.73,32694.0,353.7257,353.8033,352.7946,353.2257,32694.0
2020-01-06 14:00:00,409.74,410.35,409.06,410.16,54731.0,353.2343,353.7602,352.6481,353.5964,54731.0
2020-01-06 14:30:00,410.15,410.24,409.02,409.33,36668.0,353.5878,353.6653,352.6136,352.8808,36668.0
2020-01-06 15:00:00,409.42,410.65,409.39,410.29,64626.0,352.9584,354.0188,352.9326,353.7084,64626.0
2020-01-06 15:30:00,410.3,413.02,410.27,412.99,231176.0,353.7171,356.062,353.6912,356.0361,231176.0
2020-01-07 09:30:00,411.25,411.25,408.29,410.41,80777.0,354.5361,354.5361,351.9843,353.8119,80777.0
2020-01-07 10:00:00,410.55,411.09,409.66,410.97,30664.0,353.9326,354.3981,353.1653,354.2947,30664.0
2020-01-07 10:30:00,410.92,411.69,410.56,411.69,20597.0,354.2516,354.9154,353.9412,354.9154,20597.0
2020-01-07 11:00:00,411.99,413.2,411.83,412.96,27871.0,355.174,356.2171,355.0361,356.0102,27871.0
2020-01-07 11:30:00,413.0,413.43,412.59,412.71,23962.0,356.0447,356.4154,355.6913,355.7947,23962.0
2020-01-07 12:00:00,412.75,413.24,412.6,412.94,23217.0,355.8292,356.2516,355.6999,355.993,23217.0
2020-01-07 12:30:00,412.93,413.43,412.85,413.2,20698.0,355.9844,356.4154,355.9154,356.2171,20698.0
2020-01-07 13:00:00,413.15,414.3,413.15,414.25,34641.0,356.174,357.1654,356.174,357.1223,34641.0
2020-01-07 13:30:00,414.25,415.0,414.0,414.92,29862.0,357.1223,357.7689,356.9068,357.6999,29862.0
2020-01-07 14:00:00,414.91,415.11,414.37,414.96,52598.0,357.6913,357.8637,357.2258,357.7344,52598.0
2020-01-07 14:30:00,414.9,415.48,414.16,415.31,32382.0,357.6827,358.1827,357.0448,358.0362,32382.0
2020-01-07 15:00:00,415.28,416.09,415.04,415.71,46438.0,358.0103,358.7086,357.8034,358.381,46438.0
2020-01-07 15:30:00,415.64,416.12,414.41,414.5,110932.0,358.3206,358.7345,357.2603,357.3379,110932.0
2020-01-08 09:30:00,417.06,417.06,412.26,414.19,117875.0,359.5448,359.5448,355.4068,357.0706,117875.0
2020-01-08 10:00:00,414.17,418.14,414.11,418.13,85070.0,357.0534,360.4759,357.0016,360.4673,85070.0
2020-01-08 10:30:00,418.17,418.19,416.15,417.5,57403.0,360.5017,360.519,358.7603,359.9241,57403.0
2020-01-08 11:00:00,417.39,418.0,416.21,417.39,42088.0,359.8293,360.3552,358.812,359.8293,42088.0
2020-01-08 11:30:00,417.2,417.43,413.51,414.46,118311.0,359.6655,359.8638,356.4844,357.3034,118311.0
2020-01-08 12:00:00,414.48,415.16,411.52,411.8,79988.0,357.3206,357.9068,354.7688,355.0102,79988.0
2020-01-08 12:30:00,411.96,412.38,410.35,410.9,55663.0,355.1481,355.5102,353.7602,354.2343,55663.0
2020-01-08 13:00:00,410.94,411.75,410.8,411.17,33195.0,354.2688,354.9671,354.1481,354.4671,33195.0
2020-01-08 13:30:00,411.12,412.15,410.9,411.29,31588.0,354.424,355.3119,354.2343,354.5705,31588.0
2020-01-08 14:00:00,411.39,411.67,409.72,410.48,30326.0,354.6568,354.8981,353.2171,353.8722,30326.0
2020-01-08 14:30:00,410.71,410.8,409.72,410.58,37688.0,354.0705,354.1481,353.2171,353.9585,37688.0
2020-01-08 15:00:00,410.56,411.53,410.44,411.36,34196.0,353.9412,354.7774,353.8378,354.6309,34196.0
2020-01-08 15:30:00,411.3,412.73,410.94,410.94,127619.0,354.5792,355.812,354.2688,354.2688,127619.0
2020-01-09 09:30:00,410.49,413.04,410.0,411.88,70158.0,353.8809,356.0792,353.4584,355.0792,70158.0
2020-01-09 10:00:00,412.1,413.91,412.09,412.87,37227.0,355.2688,356.8292,355.2602,355.9327,37227.0
2020-01-09 10:30:00,412.85,412.96,411.55,412.75,60359.0,355.9154,356.0102,354.7947,355.8292,60359.0
2020-01-09 11:00:00,412.82,414.0,412.7,413.41,19605.0,355.8895,356.9068,355.7861,356.3982,19605.0
2020-01-09 11:30:00,413.44,414.47,413.39,414.36,18179.0,356.424,357.312,356.3809,357.2172,18179.0
2020-01-09 12:00:00,414.38,415.09,414.38,414.64,23399.0,357.2344,357.8465,357.2344,357.4586,23399.0
2020-01-09 12:30:00,414.64,415.0,414.63,414.97,21981.0,357.4586,357.7689,357.4499,357.743,21981.0
2020-01-09 13:00:00,414.96,414.98,414.37,414.75,27585.0,357.7344,357.7517,357.2258,357.5534,27585.0
2020-01-09 13:30:00,414.8,416.0,414.64,415.71,32166.0,357.5965,358.631,357.4586,358.381,32166.0
2020-01-09 14:00:00,415.64,415.82,414.73,414.73,16121.0,358.3206,358.4758,357.5361,357.5361,16121.0
2020-01-09 14:30:00,414.78,415.2,414.6,414.75,19324.0,357.5792,357.9413,357.4241,357.5534,19324.0
2020-01-09 15:00:00,414.81,415.15,414.74,414.99,16775.0,357.6051,357.8982,357.5448,357.7603,16775.0
2020-01-09 15:30:00,415.03,415.6,414.7,414.93,78209.0,357.7948,358.2862,357.5103,357.7086,78209.0
2020-01-10 09:30:00,415.0,415.52,413.67,414.8,54824.0,357.7689,358.2172,356.6223,357.5965,54824.0
2020-01-10 10:00:00,415.13,415.6,414.6,415.15,15761.0,357.881,358.2862,357.4241,357.8982,15761.0
2020-01-10 10:30:00,415.12,415.12,414.47,415.02,24754.0,357.8724,357.8724,357.312,357.7862,24754.0
2020-01-10 11:00:00,415.09,415.18,414.12,414.19,16673.0,357.8465,357.9241,357.0103,357.0706,16673.0
2020-01-10 11:30:00,414.09,414.22,413.4,413.49,36564.0,356.9844,357.0965,356.3896,356.4671,36564.0
2020-01-10 12:00:00,413.4,413.41,412.48,412.78,29353.0,356.3896,356.3982,355.5964,355.8551,29353.0
2020-01-10 12:30:00,412.78,414.28,412.78,414.27,28378.0,355.8551,357.1482,355.8551,357.1396,28378.0
2020-01-10 13:00:00,414.39,414.85,414.36,414.37,12799.0,357.243,357.6396,357.2172,357.2258,12799.0
2020-01-10 13:30:00,414.42,415.23,414.21,415.02,16760.0,357.2689,357.9672,357.0879,357.7862,16760.0
2020-01-10 14:00:00,415.08,415.23,414.18,414.19,21716.0,357.8379,357.9672,357.062,357.0706,21716.0
2020-01-10 14:30:00,414.23,414.41,413.1,413.81,136202.0,357.1051,357.2603,356.1309,356.743,136202.0
2020-01-10 15:00:00,413.95,413.99,413.11,413.63,49794.0,356.8637,356.8982,356.1396,356.5878,49794.0
2020-01-10 15:30:00,413.63,414.05,413.01,413.75,113833.0,356.5878,356.9499,356.0533,356.6913,113833.0
2020-01-13 09:30:00,414.94,417.94,414.66,416.66,116099.0,357.7172,360.3035,357.4758,359.2,116099.0
2020-01-13 10:00:00,416.66,416.98,415.33,416.67,30706.0,359.2,359.4759,358.0534,359.2086,30706.0
2020-01-13 10:30:00,416.88,418.0,416.78,417.81,35303.0,359.3896,360.3552,359.3034,360.1914,35303.0
2020-01-13 11:00:00,417.81,418.09,417.23,418.01,30093.0,360.1914,360.4328,359.6914,360.3638,30093.0
2020-01-13 11:30:00,418.01,418.14,417.36,417.61,17692.0,360.3638,360.4759,359.8035,360.019,17692.0
2020-01-13 12:00:00,417.55,418.06,417.55,417.65,15052.0,359.9672,360.4069,359.9672,360.0535,15052.0
2020-01-13 12:30:00,417.68,418.0,417.68,417.92,18960.0,360.0793,360.3552,360.0793,360.2862,18960.0
2020-01-13 13:00:00,417.86,418.0,417.63,417.98,13805.0,360.2345,360.3552,360.0362,360.3379,13805.0
2020-01-13 13:30:00,417.94,419.14,417.74,419.09,49574.0,360.3035,361.338,360.131,361.2949,49574.0
2020-01-13 14:00:00,419.14,419.94,419.09,419.91,38299.0,361.338,362.0277,361.2949,362.0018,38299.0
2020-01-13 14:30:00,419.86,420.6,419.66,420.57,73366.0,361.9587,362.5966,361.7863,362.5708,73366.0
2020-01-13 15:00:00,420.59,420.96,419.86,419.87,41564.0,362.588,362.907,361.9587,361.9673,41564.0
2020-01-13 15:30:00,419.82,419.88,418.57,419.02,86097.0,361.9242,361.9759,360.8466,361.2345,86097.0
2020-01-14 09:30:00,417.59,418.27,415.06,415.25,73599.0,360.0017,360.588,357.8206,357.9844,73599.0
2020-01-14 10:00:00,415.27,416.27,415.19,415.64,30826.0,358.0017,358.8638,357.9327,358.3206,30826.0
2020-01-14 10:30:00,415.66,416.87,415.38,415.62,34173.0,358.3379,359.381,358.0965,358.3034,34173.0
2020-01-14 11:00:00,415.65,416.05,415.43,415.7,17573.0,358.3293,358.6741,358.1396,358.3724,17573.0
2020-01-14 11:30:00,415.79,416.48,415.78,416.48,19289.0,358.45,359.0448,358.4413,359.0448,19289.0
2020-01-14 12:00:00,416.49,416.57,415.72,416.01,21281.0,359.0534,359.1224,358.3896,358.6396,21281.0
2020-01-14 12:30:00,416.06,416.88,416.06,416.7,22162.0,358.6827,359.3896,358.6827,359.2345,22162.0
2020-01-14 13:00:00,416.69,416.91,415.67,415.83,40221.0,359.2258,359.4155,358.3465,358.4844,40221.0
2020-01-14 13:30:00,415.88,416.37,415.4,416.12,33679.0,358.5276,358.95,358.1137,358.7345,33679.0
2020-01-14 14:00:00,416.06,416.11,415.17,415.32,28631.0,358.6827,358.7258,357.9155,358.0448,28631.0
2020-01-14 14:30:00,415.27,416.85,415.27,416.5,36586.0,358.0017,359.3638,358.0017,359.0621,36586.0
2020-01-14 15:00:00,416.53,416.71,415.73,416.14,29552.0,359.0879,359.2431,358.3982,358.7517,29552.0
2020-01-14 15:30:00,416.1,416.2,415.19,415.97,65816.0,358.7172,358.8034,357.9327,358.6051,65816.0
2020-01-15 09:30:00,416.42,420.63,416.14,419.43,75078.0,358.9931,362.6225,358.7517,361.588,75078.0
2020-01-15 10:00:00,419.5,419.94,418.16,418.72,27424.0,361.6483,362.0277,360.4931,360.9759,27424.0
2020-01-15 10:30:00,418.75,419.52,418.5,418.96,23708.0,361.0018,361.6656,360.7862,361.1828,23708.0
2020-01-15 11:00:00,419.06,419.89,418.9,419.33,16635.0,361.269,361.9845,361.1311,361.5018,16635.0
2020-01-15 11:30:00,419.31,420.3,419.31,419.84,25920.0,361.4845,362.338,361.4845,361.9414,25920.0
2020-01-15 12:00:00,419.78,420.26,419.64,420.2,18216.0,361.8897,362.3035,361.769,362.2518,18216.0
2020-01-15 12:30:00,420.26,420.26,419.57,420.0,23208.0,362.3035,362.3035,361.7087,362.0794,23208.0
2020-01-15 13:00:00,419.99,419.99,419.22,419.34,16180.0,362.0708,362.0708,361.4069,361.5104,16180.0
2020-01-15 13:30:00,419.47,420.11,419.28,419.82,22746.0,361.6225,362.1742,361.4587,361.9242,22746.0
2020-01-15 14:00:00,419.89,420.9,419.89,420.79,24229.0,361.9845,362.8553,361.9845,362.7604,24229.0
2020-01-15 14:30:00,420.85,421.11,420.36,420.82,65624.0,362.8122,363.0363,362.3897,362.7863,65624.0
2020-01-15 15:00:00,420.84,420.85,419.92,420.38,40377.0,362.8035,362.8122,362.0104,362.407,40377.0
2020-01-15 15:30:00,420.33,421.48,419.97,420.95,111594.0,362.3639,363.3553,362.0535,362.8984,111594.0
2020-01-16 09:30:00,423.13,423.4,420.87,421.93,73222.0,364.7777,365.0105,362.8294,363.7432,73222.0
2020-01-16 10:00:00,421.9,422.0,420.67,421.46,26720.0,363.7174,363.8036,362.657,363.338,26720.0
2020-01-16 10:30:00,421.43,422.25,421.09,421.99,27852.0,363.3122,364.0191,363.0191,363.7949,27852.0
2020-01-16 11:00:00,421.93,422.46,421.43,422.01,20987.0,363.7432,364.2001,363.3122,363.8122,20987.0
2020-01-16 11:30:00,422.08,422.89,422.0,422.59,19442.0,363.8725,364.5708,363.8036,364.3122,19442.0
2020-01-16 12:00:00,422.69,423.27,422.39,422.61,20924.0,364.3984,364.8984,364.1398,364.3294,20924.0
2020-01-16 12:30:00,422.68,423.18,422.44,422.76,23573.0,364.3898,364.8208,364.1829,364.4588,23573.0
2020-01-16 13:00:00,422.78,423.54,422.48,423.21,19465.0,364.476,365.1312,364.2174,364.8467,19465.0
2020-01-16 13:30:00,423.19,424.02,422.99,423.88,25474.0,364.8295,365.545,364.657,365.4243,25474.0
2020-01-16 14:00:00,423.75,424.25,423.41,423.83,26864.0,365.3122,365.7433,365.0191,365.3812,26864.0
2020-01-16 14:30:00,423.81,424.55,423.74,424.38,22431.0,365.364,366.0019,365.3036,365.8553,22431.0
2020-01-16 15:00:00,424.37,425.0,424.25,425.0,47341.0,365.8467,366.3898,365.7433,366.3898,47341.0
2020-01-16 15:30:00,425.0,425.74,424.67,425.68,137537.0,366.3898,367.0278,366.1054,366.9761,137537.0
2020-01-17 09:30:00,426.61,427.54,424.74,426.74,213810.0,367.7778,368.5796,366.1657,367.8899,213810.0
2020-01-17 10:00:00,426.84,427.21,426.17,427.18,45229.0,367.9761,368.2951,367.3985,368.2692,45229.0
2020-01-17 10:30:00,427.14,427.14,425.31,425.36,50762.0,368.2347,368.2347,366.6571,366.7002,50762.0
2020-01-17 11:00:00,425.31,425.65,424.5,424.72,48134.0,366.6571,366.9502,365.9588,366.1485,48134.0
2020-01-17 11:30:00,424.68,425.49,424.68,424.83,31964.0,366.114,366.8123,366.114,366.2433,31964.0
2020-01-17 12:00:00,424.71,425.82,424.71,425.72,25927.0,366.1398,367.0968,366.1398,367.0106,25927.0
2020-01-17 12:30:00,425.48,425.9,425.02,425.67,20593.0,366.8037,367.1657,366.4071,366.9675,20593.0
2020-01-17 13:00:00,425.67,426.16,425.39,425.61,27212.0,366.9675,367.3899,366.7261,366.9157,27212.0
2020-01-17 13:30:00,425.59,426.15,425.33,425.52,23605.0,366.8985,367.3813,366.6743,366.8381,23605.0
2020-01-17 14:00:00,425.54,425.75,424.79,425.46,24922.0,366.8554,367.0364,366.2088,366.7864,24922.0
2020-01-17 14:30:00,425.56,426.25,425.39,426.12,21746.0,366.8726,367.4675,366.7261,367.3554,21746.0
2020-01-17 15:00:00,426.04,426.39,425.56,426.11,33380.0,367.2864,367.5882,366.8726,367.3468,33380.0
2020-01-17 15:30:00,426.02,426.33,425.24,425.66,105437.0,367.2692,367.5364,366.5967,366.9588,105437.0
2020-01-21 09:30:00,424.42,427.55,423.01,425.86,94043.0,365.8898,368.5882,364.6743,367.1312,94043.0
2020-01-21 10:00:00,425.98,426.65,425.53,426.57,22572.0,367.2347,367.8123,366.8468,367.7433,22572.0
2020-01-21 10:30:00,426.56,427.0,426.1,426.11,27776.0,367.7347,368.114,367.3382,367.3468,27776.0
2020-01-21 11:00:00,426.21,426.78,424.71,426.69,32885.0,367.433,367.9244,366.1398,367.8468,32885.0
2020-01-21 11:30:00,426.78,427.0,426.43,426.81,20603.0,367.9244,368.114,367.6226,367.9502,20603.0
2020-01-21 12:00:00,426.8,427.78,426.74,427.64,30363.0,367.9416,368.7865,367.8899,368.6658,30363.0
2020-01-21 12:30:00,427.61,427.61,426.59,427.2,53462.0,368.6399,368.6399,367.7606,368.2865,53462.0
2020-01-21 13:00:00,427.23,427.5,426.45,426.73,21325.0,368.3123,368.5451,367.6399,367.8813,21325.0
2020-01-21 13:30:00,426.64,426.76,425.3,425.43,19168.0,367.8037,367.9071,366.6485,366.7605,19168.0
2020-01-21 14:00:00,425.35,425.53,424.22,424.76,24065.0,366.6916,366.8468,365.7174,366.1829,24065.0
2020-01-21 14:30:00,424.8,425.43,424.12,425.41,28790.0,366.2174,366.7605,365.6312,366.7433,28790.0
2020-01-21 15:00:00,425.49,426.15,425.44,426.09,26236.0,366.8123,367.3813,366.7692,367.3295,26236.0
2020-01-21 15:30:00,426.05,426.84,425.92,426.27,89141.0,367.295,367.9761,367.183,367.4847,89141.0
2020-01-22 09:30:00,427.5,428.5,426.1,427.06,75593.0,368.5451,369.4072,367.3382,368.1658,75593.0
2020-01-22 10:00:00,427.16,427.39,426.29,426.47,32494.0,368.252,368.4503,367.5019,367.6571,32494.0
2020-01-22 10:30:00,426.57,427.57,426.34,426.78,42454.0,367.7433,368.6054,367.5451,367.9244,42454.0
2020-01-22 11:00:00,426.71,426.73,425.48,426.37,38476.0,367.864,367.8813,366.8037,367.5709,38476.0
2020-01-22 11:30:00,426.36,426.57,425.2,425.37,20576.0,367.5623,367.7433,366.5623,366.7088,20576.0
2020-01-22 12:00:00,425.41,425.74,424.87,425.02,31144.0,366.7433,367.0278,366.2778,366.4071,31144.0
2020-01-22 12:30:00,424.98,425.7,424.79,425.58,25470.0,366.3726,366.9933,366.2088,366.8899,25470.0
2020-01-22 13:00:00,425.55,426.16,425.04,425.99,14698.0,366.864,367.3899,366.4243,367.2433,14698.0
2020-01-22 13:30:00,425.99,426.9,425.77,426.09,26438.0,367.2433,368.0278,367.0537,367.3295,26438.0
2020-01-22 14:00:00,426.0,426.31,425.06,425.69,24994.0,367.2519,367.5192,366.4416,366.9847,24994.0
2020-01-22 14:30:00,425.56,425.69,425.0,425.69,24903.0,366.8726,366.9847,366.3898,366.9847,24903.0
2020-01-22 15:00:00,425.6,425.66,425.07,425.33,27925.0,366.9071,366.9588,366.4502,366.6743,27925.0
2020-01-22 15:30:00,425.32,425.98,424.36,424.49,90499.0,366.6657,367.2347,365.8381,365.9502,90499.0
2020-01-23 09:30:00,424.06,427.47,424.0,427.11,51285.0,365.5795,368.5192,365.5278,368.2089,51285.0
2020-01-23 10:00:00,427.12,428.27,426.65,427.5,59935.0,368.2175,369.2089,367.8123,368.5451,59935.0
2020-01-23 10:30:00,427.5,427.9,427.17,427.57,35478.0,368.5451,368.8899,368.2606,368.6054,35478.0
2020-01-23 11:00:00,427.52,427.57,426.55,426.84,12649.0,368.5623,368.6054,367.7261,367.9761,12649.0
2020-01-23 11:30:00,426.94,427.12,426.68,426.89,22535.0,368.0623,368.2175,367.8382,368.0192,22535.0
2020-01-23 12:00:00,426.9,427.68,426.9,427.64,27035.0,368.0278,368.7003,368.0278,368.6658,27035.0
2020-01-23 12:30:00,427.63,427.75,426.97,427.01,24560.0,368.6572,368.7606,368.0882,368.1227,24560.0
2020-01-23 13:00:00,427.06,428.0,427.06,427.78,31195.0,368.1658,368.9761,368.1658,368.7865,31195.0
2020-01-23 13:30:00,427.75,428.36,427.43,428.35,28053.0,368.7606,369.2865,368.4847,369.2779,28053.0
2020-01-23 14:00:00,428.29,429.47,428.29,428.82,20422.0,369.2261,370.2434,369.2261,369.683,20422.0
2020-01-23 14:30:00,428.88,429.1,428.59,429.0,39452.0,369.7348,369.9244,369.4848,369.8382,39452.0
2020-01-23 15:00:00,428.99,429.05,427.23,428.16,73874.0,369.8296,369.8813,368.3123,369.1141,73874.0
2020-01-23 15:30:00,428.1,429.56,428.04,428.78,145919.0,369.0623,370.321,369.0106,369.6486,145919.0
2020-01-24 09:30:00,429.9,432.79,429.73,431.59,101948.0,370.6141,373.1056,370.4676,372.071,101948.0
2020-01-24 10:00:00,431.73,432.31,431.34,431.77,33400.0,372.1917,372.6918,371.8555,372.2262,33400.0
2020-01-24 10:30:00,431.77,432.5,431.52,432.41,31734.0,372.2262,372.8556,372.0107,372.778,31734.0
2020-01-24 11:00:00,432.34,433.53,432.31,432.75,51607.0,372.7176,373.7435,372.6918,373.0711,51607.0
2020-01-24 11:30:00,432.68,433.35,431.67,431.84,27571.0,373.0107,373.5883,372.14,372.2866,27571.0
2020-01-24 12:00:00,431.64,431.71,430.15,430.48,23296.0,372.1141,372.1745,370.8296,371.1141,23296.0
2020-01-24 12:30:00,430.62,432.07,430.58,432.06,20747.0,371.2348,372.4849,371.2003,372.4762,20747.0
2020-01-24 13:00:00,431.84,431.94,430.33,430.33,19735.0,372.2866,372.3728,370.9848,370.9848,19735.0
2020-01-24 13:30:00,430.46,431.0,430.21,430.53,25026.0,371.0969,371.5624,370.8814,371.1572,25026.0
2020-01-24 14:00:00,430.64,430.89,429.69,430.26,34020.0,371.2521,371.4676,370.4331,370.9245,34020.0
2020-01-24 14:30:00,430.45,432.62,430.45,432.39,26228.0,371.0883,372.959,371.0883,372.7607,26228.0
2020-01-24 15:00:00,432.37,432.98,432.1,432.33,35686.0,372.7435,373.2694,372.5107,372.709,35686.0
2020-01-24 15:30:00,432.32,432.7,431.21,432.62,110713.0,372.7004,373.028,371.7434,372.959,110713.0
2020-01-27 09:30:00,425.86,430.48,425.86,428.87,131001.0,367.1312,371.1141,367.1312,369.7262,131001.0
2020-01-27 10:00:00,428.67,429.19,427.47,428.51,62530.0,369.5537,370.002,368.5192,369.4158,62530.0
2020-01-27 10:30:00,428.42,429.27,427.57,428.1,26794.0,369.3382,370.071,368.6054,369.0623,26794.0
2020-01-27 11:00:00,428.32,430.12,428.21,429.93,46431.0,369.252,370.8038,369.1572,370.64,46431.0
2020-01-27 11:30:00,429.91,430.15,428.08,428.08,52706.0,370.6227,370.8296,369.0451,369.0451,52706.0
2020-01-27 12:00:00,428.14,429.4,428.1,429.4,121400.0,369.0968,370.1831,369.0623,370.1831,121400.0
2020-01-27 12:30:00,429.87,431.17,429.74,430.69,43098.0,370.5882,371.709,370.4762,371.2952,43098.0
2020-01-27 13:00:00,430.75,431.64,429.95,431.64,74493.0,371.3469,372.1141,370.6572,372.1141,74493.0
2020-01-27 13:30:00,431.57,432.05,431.53,431.67,33348.0,372.0538,372.4676,372.0193,372.14,33348.0
2020-01-27 14:00:00,431.65,431.99,430.96,431.99,33351.0,372.1228,372.4159,371.5279,372.4159,33351.0
2020-01-27 14:30:00,432.0,434.45,431.88,432.99,76577.0,372.4245,374.5366,372.3211,373.278,76577.0
2020-01-27 15:00:00,432.93,433.28,432.28,432.98,38743.0,373.2263,373.528,372.6659,373.2694,38743.0
2020-01-27 15:30:00,432.99,432.99,431.66,432.14,189317.0,373.278,373.278,372.1314,372.5452,189317.0
2020-01-28 09:30:00,434.77,438.99,426.27,430.89,221975.0,374.8125,378.4505,367.4847,371.4676,221975.0
2020-01-28 10:00:00,431.2,435.84,430.52,435.22,111853.0,371.7348,375.7349,371.1486,375.2004,111853.0
2020-01-28 10:30:00,435.12,437.2,434.98,435.39,80788.0,375.1142,376.9074,374.9935,375.347,80788.0
2020-01-28 11:00:00,435.37,436.35,433.75,434.62,112247.0,375.3298,376.1746,373.9332,374.6832,112247.0
2020-01-28 11:30:00,434.46,437.91,433.8,435.44,112554.0,374.5453,377.5195,373.9763,375.3901,112554.0
2020-01-28 12:00:00,435.44,436.46,435.06,436.08,35136.0,375.3901,376.2694,375.0625,375.9418,35136.0
2020-01-28 12:30:00,436.08,437.37,435.52,436.06,34735.0,375.9418,377.0539,375.4591,375.9246,34735.0
2020-01-28 13:00:00,436.1,436.18,435.06,435.23,27800.0,375.9591,376.0281,375.0625,375.2091,27800.0
2020-01-28 13:30:00,435.23,436.37,435.0,435.52,35706.0,375.2091,376.1919,375.0108,375.4591,35706.0
2020-01-28 14:00:00,435.26,437.05,435.26,436.51,42707.0,375.2349,376.7781,375.2349,376.3125,42707.0
2020-01-28 14:30:00,436.41,438.07,436.12,437.69,54128.0,376.2263,377.6574,375.9763,377.3298,54128.0
2020-01-28 15:00:00,437.71,438.16,437.09,438.16,71429.0,377.3471,377.735,376.8126,377.735,71429.0
2020-01-28 15:30:00,438.14,438.16,436.21,437.18,173270.0,377.7178,377.735,376.0539,376.8901,173270.0
2020-01-29 09:30:00,437.72,437.99,431.02,432.67,131718.0,377.3557,377.5884,371.5797,373.0021,131718.0
2020-01-29 10:00:00,432.89,435.09,432.05,434.44,81166.0,373.1918,375.0884,372.4676,374.528,81166.0
2020-01-29 10:30:00,434.45,436.45,434.04,436.33,58980.0,374.5366,376.2608,374.1832,376.1574,58980.0
2020-01-29 11:00:00,436.45,436.73,435.31,435.79,30341.0,376.2608,376.5022,375.278,375.6918,30341.0
2020-01-29 11:30:00,435.81,436.19,435.28,435.78,57520.0,375.7091,376.0367,375.2522,375.6832,57520.0
2020-01-29 12:00:00,435.78,436.5,435.6,436.01,41012.0,375.6832,376.3039,375.528,375.8815,41012.0
2020-01-29 12:30:00,436.0,436.28,435.1,435.23,25028.0,375.8729,376.1143,375.097,375.2091,25028.0
2020-01-29 13:00:00,435.33,437.28,435.25,437.22,73322.0,375.2953,376.9764,375.2263,376.9246,73322.0
2020-01-29 13:30:00,437.28,437.64,436.55,436.65,36301.0,376.9764,377.2867,376.347,376.4332,36301.0
2020-01-29 14:00:00,436.68,437.54,436.32,436.73,22947.0,376.4591,377.2005,376.1487,376.5022,22947.0
2020-01-29 14:30:00,436.86,436.9,435.0,435.21,39262.0,376.6143,376.6488,375.0108,375.1918,39262.0
2020-01-29 15:00:00,435.19,435.73,434.59,435.45,51021.0,375.1746,375.6401,374.6573,375.3987,51021.0
2020-01-29 15:30:00,435.36,435.65,433.65,433.86,94372.0,375.3211,375.5711,373.847,374.028,94372.0
2020-01-30 09:30:00,430.34,435.59,430.34,433.43,86490.0,370.9934,375.5194,370.9934,373.6573,86490.0
2020-01-30 10:00:00,433.36,433.47,431.82,432.0,38818.0,373.597,373.6918,372.2693,372.4245,38818.0
2020-01-30 10:30:00,431.88,432.26,430.38,430.61,66408.0,372.3211,372.6486,371.0279,371.2262,66408.0
2020-01-30 11:00:00,430.6,433.25,430.42,432.55,66348.0,371.2176,373.5021,371.0624,372.8987,66348.0
2020-01-30 11:30:00,432.85,435.0,432.72,434.7,65659.0,373.1573,375.0108,373.0452,374.7522,65659.0
2020-01-30 12:00:00,434.63,434.68,433.04,433.06,30367.0,374.6918,374.7349,373.3211,373.3383,30367.0
2020-01-30 12:30:00,433.16,433.52,432.26,433.52,60899.0,373.4245,373.7349,372.6486,373.7349,60899.0
2020-01-30 13:00:00,433.66,435.09,433.63,434.91,22218.0,373.8556,375.0884,373.8297,374.9332,22218.0
2020-01-30 13:30:00,434.84,435.62,434.84,435.24,25100.0,374.8728,375.5453,374.8728,375.2177,25100.0
2020-01-30 14:00:00,435.33,436.63,435.33,435.86,30329.0,375.2953,376.416,375.2953,375.7522,30329.0
2020-01-30 14:30:00,435.84,436.68,434.45,436.17,42742.0,375.7349,376.4591,374.5366,376.0194,42742.0
2020-01-30 15:00:00,436.31,437.0,435.52,435.95,40591.0,376.1401,376.735,375.4591,375.8298,40591.0
2020-01-30 15:30:00,435.94,436.99,435.86,435.88,145108.0,375.8212,376.7264,375.7522,375.7694,145108.0
2020-01-31 09:30:00,434.93,435.57,433.34,434.35,94063.0,374.9504,375.5022,373.5797,374.4504,94063.0
2020-01-31 10:00:00,434.6,434.69,432.22,432.53,60939.0,374.6659,374.7435,372.6142,372.8814,60939.0
2020-01-31 10:30:00,432.43,432.43,430.36,430.36,39290.0,372.7952,372.7952,371.0107,371.0107,39290.0
2020-01-31 11:00:00,430.24,430.69,429.28,429.4,31584.0,370.9072,371.2952,370.0796,370.1831,31584.0
2020-01-31 11:30:00,429.49,430.76,429.1,430.38,60811.0,370.2606,371.3555,369.9244,371.0279,60811.0
2020-01-31 12:00:00,430.45,430.65,429.6,430.64,87397.0,371.0883,371.2607,370.3555,371.2521,87397.0
2020-01-31 12:30:00,430.64,430.75,428.62,429.12,122168.0,371.2521,371.3469,369.5106,369.9417,122168.0
2020-01-31 13:00:00,429.11,429.69,428.44,429.35,35034.0,369.9331,370.4331,369.3554,370.14,35034.0
2020-01-31 13:30:00,429.32,430.16,428.84,430.16,43818.0,370.1141,370.8383,369.7003,370.8383,43818.0
2020-01-31 14:00:00,430.37,430.75,429.47,429.68,24789.0,371.0193,371.3469,370.2434,370.4244,24789.0
2020-01-31 14:30:00,429.65,430.09,428.85,429.11,29640.0,370.3986,370.7779,369.7089,369.9331,29640.0
2020-01-31 15:00:00,429.07,429.27,427.45,427.45,49240.0,369.8986,370.071,368.502,368.502,49240.0
2020-01-31 15:30:00,427.58,428.42,426.1,428.05,186906.0,368.614,369.3382,367.3382,369.0192,186906.0
2020-02-03 09:30:00,429.52,430.0,426.56,429.31,172189.0,370.2865,370.7003,367.7347,370.1055,172189.0
2020-02-03 10:00:00,429.44,430.0,425.01,426.35,99600.0,370.2175,370.7003,366.3985,367.5537,99600.0
2020-02-03 10:30:00,426.44,427.85,426.17,427.8,84101.0,367.6313,368.8468,367.3985,368.8037,84101.0
2020-02-03 11:00:00,427.8,427.94,426.67,426.89,41477.0,368.8037,368.9244,367.8295,368.0192,41477.0
2020-02-03 11:30:00,426.95,427.07,424.82,425.02,46455.0,368.0709,368.1744,366.2347,366.4071,46455.0
2020-02-03 12:00:00,425.08,425.43,424.08,424.81,58020.0,366.4588,366.7605,365.5967,366.226,58020.0
2020-02-03 12:30:00,424.9,425.86,424.67,425.64,37252.0,366.3036,367.1312,366.1054,366.9416,37252.0
2020-02-03 13:00:00,425.65,426.43,425.64,426.09,21788.0,366.9502,367.6226,366.9416,367.3295,21788.0
2020-02-03 13:30:00,426.18,426.69,426.06,426.4,26521.0,367.4071,367.8468,367.3037,367.5968,26521.0
2020-02-03 14:00:00,426.31,426.31,424.33,424.58,48325.0,367.5192,367.5192,365.8122,366.0278,48325.0
2020-02-03 14:30:00,424.59,425.66,424.08,425.51,36151.0,366.0364,366.9588,365.5967,366.8295,36151.0
2020-02-03 15:00:00,425.53,425.6,423.63,424.3,36077.0,366.8468,366.9071,365.2088,365.7864,36077.0
2020-02-03 15:30:00,424.25,424.38,422.04,423.88,161329.0,365.7433,365.8553,363.838,365.4243,161329.0
2020-02-04 09:30:00,425.46,430.26,425.46,428.11,72314.0,366.7864,370.9245,366.7864,369.071,72314.0
2020-02-04 10:00:00,427.98,429.13,427.98,428.75,55547.0,368.9589,369.9503,368.9589,369.6227,55547.0
2020-02-04 10:30:00,428.61,430.42,428.52,430.32,41857.0,369.502,371.0624,369.4244,370.9762,41857.0
2020-02-04 11:00:00,430.25,431.5,430.23,431.35,40325.0,370.9158,371.9935,370.8986,371.8641,40325.0
2020-02-04 11:30:00,431.43,431.99,430.13,430.57,30656.0,371.9331,372.4159,370.8124,371.1917,30656.0
2020-02-04 12:00:00,430.58,431.46,430.01,431.17,45026.0,371.2003,371.959,370.7089,371.709,45026.0
2020-02-04 12:30:00,431.38,431.38,430.2,430.38,24899.0,371.89,371.89,370.8727,371.0279,24899.0
2020-02-04 13:00:00,430.38,430.54,428.82,428.99,32660.0,371.0279,371.1658,369.683,369.8296,32660.0
2020-02-04 13:30:00,429.0,430.34,428.83,430.34,19672.0,369.8382,370.9934,369.6917,370.9934,19672.0
2020-02-04 14:00:00,430.32,430.84,430.24,430.37,17951.0,370.9762,371.4245,370.9072,371.0193,17951.0
2020-02-04 14:30:00,430.36,430.86,430.3,430.85,19869.0,371.0107,371.4417,370.9589,371.4331,19869.0
2020-02-04 15:00:00,430.77,431.42,430.35,431.08,29315.0,371.3641,371.9245,371.002,371.6314,29315.0
2020-02-04 15:30:00,430.95,431.62,430.14,430.8,140970.0,371.5193,372.0969,370.821,371.39,140970.0
2020-02-05 09:30:00,433.32,433.38,429.61,431.4,87724.0,373.5625,373.6142,370.3641,371.9072,87724.0
2020-02-05 10:00:00,431.53,432.43,429.76,430.97,53976.0,372.0193,372.7952,370.4934,371.5365,53976.0
2020-02-05 10:30:00,430.99,431.18,429.02,430.32,52685.0,371.5538,371.7176,369.8555,370.9762,52685.0
2020-02-05 11:00:00,430.4,430.76,429.6,430.76,107597.0,371.0452,371.3555,370.3555,371.3555,107597.0
2020-02-05 11:30:00,430.93,432.91,430.7,432.34,40403.0,371.5021,373.209,371.3038,372.7176,40403.0
2020-02-05 12:00:00,432.29,433.32,432.25,432.68,27014.0,372.6745,373.5625,372.64,373.0107,27014.0
2020-02-05 12:30:00,432.68,432.94,431.93,432.75,64364.0,373.0107,373.2349,372.3642,373.0711,64364.0
2020-02-05 13:00:00,432.67,433.87,432.46,433.87,19401.0,373.0021,374.0366,372.8211,374.0366,19401.0
2020-02-05 13:30:00,433.65,434.24,433.22,433.67,20314.0,373.847,374.3556,373.4763,373.8642,20314.0
2020-02-05 14:00:00,433.52,434.02,433.03,433.98,16854.0,373.7349,374.1659,373.3125,374.1314,16854.0
2020-02-05 14:30:00,433.73,434.87,433.61,434.79,48619.0,373.9159,374.8987,373.8125,374.8297,48619.0
2020-02-05 15:00:00,434.68,435.0,434.06,434.7,34677.0,374.7349,375.0108,374.2004,374.7522,34677.0
2020-02-05 15:30:00,434.72,435.92,434.14,435.36,118749.0,374.7694,375.8039,374.2694,375.3211,118749.0
2020-02-06 09:30:00,435.56,437.34,434.91,437.28,64644.0,375.4936,377.0281,374.9332,376.9764,64644.0
2020-02-06 10:00:00,437.33,438.0,436.48,437.02,33184.0,377.0195,377.5971,376.2867,376.7522,33184.0
2020-02-06 10:30:00,436.94,438.87,436.94,437.86,18404.0,376.6832,378.3471,376.6832,377.4764,18404.0
2020-02-06 11:00:00,437.38,438.25,437.08,438.12,60827.0,377.0626,377.8126,376.8039,377.7005,60827.0
2020-02-06 11:30:00,438.14,438.33,436.42,436.81,23824.0,377.7178,377.8816,376.235,376.5712,23824.0
2020-02-06 12:00:00,436.98,438.43,436.85,438.32,15306.0,376.7177,377.9678,376.6057,377.8729,15306.0
2020-02-06 12:30:00,438.49,438.89,438.19,438.77,21442.0,378.0195,378.3643,377.7609,378.2609,21442.0
2020-02-06 13:00:00,438.76,438.76,437.25,437.27,15254.0,378.2523,378.2523,376.9505,376.9677,15254.0
2020-02-06 13:30:00,437.15,438.12,436.45,438.11,22798.0,376.8643,377.7005,376.2608,377.6919,22798.0
2020-02-06 14:00:00,438.21,438.76,437.78,438.58,24635.0,377.7781,378.2523,377.4074,378.0971,24635.0
2020-02-06 14:30:00,438.68,439.2,438.38,438.68,28591.0,378.1833,378.6316,377.9247,378.1833,28591.0
2020-02-06 15:00:00,438.66,438.9,437.73,438.33,28227.0,378.166,378.373,377.3643,377.8816,28227.0
2020-02-06 15:30:00,438.45,439.86,438.25,438.98,69727.0,377.985,379.2006,377.8126,378.4419,69727.0
2020-02-07 09:30:00,438.14,439.25,437.29,438.35,90096.0,377.7178,378.6747,376.985,377.8988,90096.0
2020-02-07 10:00:00,438.18,439.9,438.13,439.76,32746.0,377.7522,379.235,377.7091,379.1144,32746.0
2020-02-07 10:30:00,439.83,440.35,439.08,439.27,44670.0,379.1747,379.623,378.5281,378.6919,44670.0
2020-02-07 11:00:00,439.25,439.32,438.27,438.7,31363.0,378.6747,378.735,377.8298,378.2005,31363.0
2020-02-07 11:30:00,438.78,439.0,438.09,438.76,15258.0,378.2695,378.4592,377.6747,378.2523,15258.0
2020-02-07 12:00:00,438.68,441.21,438.62,440.12,29489.0,378.1833,380.3644,378.1316,379.4247,29489.0
2020-02-07 12:30:00,440.14,440.5,439.73,440.5,18159.0,379.4419,379.7523,379.0885,379.7523,18159.0
2020-02-07 13:00:00,440.54,440.55,439.85,440.34,20462.0,379.7868,379.7954,379.1919,379.6144,20462.0
2020-02-07 13:30:00,440.29,440.41,439.25,439.75,22418.0,379.5713,379.6747,378.6747,379.1057,22418.0
2020-02-07 14:00:00,439.64,439.64,438.18,439.27,27711.0,379.0109,379.0109,377.7522,378.6919,27711.0
2020-02-07 14:30:00,439.29,439.96,439.04,439.63,14766.0,378.7092,379.2868,378.4936,379.0023,14766.0
2020-02-07 15:00:00,439.88,440.43,439.56,440.26,27641.0,379.2178,379.692,378.9419,379.5454,27641.0
2020-02-07 15:30:00,440.21,440.44,439.04,439.15,62548.0,379.5023,379.7006,378.4936,378.5885,62548.0
2020-02-10 09:30:00,439.0,441.52,439.0,439.38,71115.0,378.4592,380.6316,378.4592,378.7868,71115.0
2020-02-10 10:00:00,439.46,439.47,437.82,439.27,64007.0,378.8557,378.8643,377.4419,378.6919,64007.0
2020-02-10 10:30:00,439.31,440.94,439.31,440.77,25342.0,378.7264,380.1316,378.7264,379.9851,25342.0
2020-02-10 11:00:00,440.67,440.96,440.2,440.28,16388.0,379.8989,380.1489,379.4937,379.5626,16388.0
2020-02-10 11:30:00,440.42,441.0,440.33,440.48,20378.0,379.6833,380.1833,379.6057,379.7351,20378.0
2020-02-10 12:00:00,440.5,440.54,439.73,440.09,13741.0,379.7523,379.7868,379.0885,379.3988,13741.0
2020-02-10 12:30:00,440.19,440.89,439.69,439.69,61314.0,379.4851,380.0885,379.054,379.054,61314.0
2020-02-10 13:00:00,439.74,440.0,439.18,439.34,11445.0,379.0971,379.3213,378.6143,378.7523,11445.0
2020-02-10 13:30:00,439.34,439.9,438.74,439.21,18026.0,378.7523,379.235,378.235,378.6402,18026.0
2020-02-10 14:00:00,439.31,439.75,438.56,439.34,10422.0,378.7264,379.1057,378.0798,378.7523,10422.0
2020-02-10 14:30:00,439.33,439.52,439.07,439.15,20492.0,378.7437,378.9074,378.5195,378.5885,20492.0
2020-02-10 15:00:00,439.26,439.65,438.91,438.91,18070.0,378.6833,379.0195,378.3816,378.3816,18070.0
2020-02-10 15:30:00,438.99,440.11,438.62,439.84,52184.0,378.4505,379.4161,378.1316,379.1833,52184.0
2020-02-11 09:30:00,441.36,442.54,439.53,440.39,63745.0,380.4937,381.511,378.9161,379.6575,63745.0
2020-02-11 10:00:00,440.22,441.03,438.8,439.24,49966.0,379.5109,380.2092,378.2867,378.6661,49966.0
2020-02-11 10:30:00,439.18,439.81,438.08,438.29,36819.0,378.6143,379.1575,377.666,377.8471,36819.0
2020-02-11 11:00:00,438.38,438.94,437.54,438.0,38333.0,377.9247,378.4074,377.2005,377.5971,38333.0
2020-02-11 11:30:00,437.93,438.48,437.47,438.42,23939.0,377.5367,378.0109,377.1402,377.9591,23939.0
2020-02-11 12:00:00,438.13,439.41,438.13,439.04,13734.0,377.7091,378.8126,377.7091,378.4936,13734.0
2020-02-11 12:30:00,439.11,440.0,438.68,439.94,15928.0,378.554,379.3213,378.1833,379.2695,15928.0
2020-02-11 13:00:00,439.97,440.35,439.16,439.29,19246.0,379.2954,379.623,378.5971,378.7092,19246.0
2020-02-11 13:30:00,439.27,439.47,438.84,438.85,21679.0,378.6919,378.8643,378.3212,378.3298,21679.0
2020-02-11 14:00:00,438.85,439.78,438.79,439.65,19802.0,378.3298,379.1316,378.2781,379.0195,19802.0
2020-02-11 14:30:00,439.56,440.7,439.42,440.42,33390.0,378.9419,379.9247,378.8212,379.6833,33390.0
2020-02-11 15:00:00,440.56,440.77,439.74,440.4,17474.0,379.804,379.9851,379.0971,379.6661,17474.0
2020-02-11 15:30:00,440.34,440.87,439.61,439.84,51631.0,379.6144,380.0713,378.985,379.1833,51631.0
2020-02-12 09:30:00,439.01,439.69,435.7,436.51,137146.0,378.4678,379.054,375.6143,376.3125,137146.0
2020-02-12 10:00:00,436.73,437.0,435.05,435.13,66649.0,376.5022,376.735,375.0539,375.1229,66649.0
2020-02-12 10:30:00,435.19,436.94,434.6,435.87,78314.0,375.1746,376.6832,374.6659,375.7608,78314.0
2020-02-12 11:00:00,435.98,436.2,435.19,435.67,68594.0,375.8556,376.0453,375.1746,375.5884,68594.0
2020-02-12 11:30:00,435.75,437.02,435.54,436.38,38509.0,375.6574,376.7522,375.4763,376.2005,38509.0
2020-02-12 12:00:00,436.41,437.88,436.35,436.69,33285.0,376.2263,377.4936,376.1746,376.4677,33285.0
2020-02-12 12:30:00,436.85,437.23,436.59,436.91,24299.0,376.6057,376.9333,376.3815,376.6574,24299.0
2020-02-12 13:00:00,436.87,437.08,436.48,436.61,20394.0,376.6229,376.8039,376.2867,376.3988,20394.0
2020-02-12 13:30:00,436.59,437.03,436.13,436.29,30711.0,376.3815,376.7608,375.985,376.1229,30711.0
2020-02-12 14:00:00,436.4,436.84,436.09,436.46,35187.0,376.2177,376.597,375.9505,376.2694,35187.0
2020-02-12 14:30:00,436.46,436.53,435.82,436.0,29953.0,376.2694,376.3298,375.7177,375.8729,29953.0
2020-02-12 15:00:00,436.23,436.68,435.36,435.44,127180.0,376.0712,376.4591,375.3211,375.3901,127180.0
2020-02-12 15:30:00,435.48,437.57,435.46,436.46,136103.0,375.4246,377.2264,375.4073,376.2694,136103.0
2020-02-13 09:30:00,435.8,439.29,435.8,436.72,51441.0,375.7005,378.7092,375.7005,376.4936,51441.0
2020-02-13 10:00:00,436.86,437.39,436.03,436.44,50878.0,376.6143,377.0712,375.8987,376.2522,50878.0
2020-02-13 10:30:00,436.21,436.82,435.74,436.1,24291.0,376.0539,376.5798,375.6487,375.9591,24291.0
2020-02-13 11:00:00,436.14,436.33,435.0,435.67,21861.0,375.9936,376.1574,375.0108,375.5884,21861.0
2020-02-13 11:30:00,435.62,435.98,434.68,434.95,61048.0,375.5453,375.8556,374.7349,374.9677,61048.0
2020-02-13 12:00:00,435.04,436.59,435.01,436.16,21840.0,375.0453,376.3815,375.0194,376.0108,21840.0
2020-02-13 12:30:00,436.31,436.86,436.12,436.12,11568.0,376.1401,376.6143,375.9763,375.9763,11568.0
2020-02-13 13:00:00,436.21,436.23,434.85,435.35,18498.0,376.0539,376.0712,374.8815,375.3125,18498.0
2020-02-13 13:30:00,435.46,436.75,435.15,436.65,21287.0,375.4073,376.5194,375.1401,376.4332,21287.0
2020-02-13 14:00:00,436.58,436.95,436.46,436.47,17026.0,376.3729,376.6919,376.2694,376.2781,17026.0
2020-02-13 14:30:00,436.44,436.81,436.09,436.53,16641.0,376.2522,376.5712,375.9505,376.3298,16641.0
2020-02-13 15:00:00,436.61,436.79,435.45,435.57,26117.0,376.3988,376.5539,375.3987,375.5022,26117.0
2020-02-13 15:30:00,435.44,435.44,434.3,434.67,75440.0,375.3901,375.3901,374.4073,374.7263,75440.0
2020-02-14 09:30:00,434.98,437.23,434.31,435.41,41363.0,374.9935,376.9333,374.4159,375.3642,41363.0
2020-02-14 10:00:00,435.27,436.15,434.56,435.88,39155.0,375.2436,376.0022,374.6315,375.7694,39155.0
2020-02-14 10:30:00,436.05,437.5,436.04,437.12,27272.0,375.916,377.166,375.9074,376.8384,27272.0
2020-02-14 11:00:00,437.13,437.44,435.89,436.83,49154.0,376.847,377.1143,375.778,376.5884,49154.0
2020-02-14 11:30:00,436.71,437.82,436.7,437.64,20845.0,376.485,377.4419,376.4763,377.2867,20845.0
2020-02-14 12:00:00,437.6,437.88,436.48,437.14,44797.0,377.2522,377.4936,376.2867,376.8557,44797.0
2020-02-14 12:30:00,437.33,437.8,437.09,437.22,20116.0,377.0195,377.4246,376.8126,376.9246,20116.0
2020-02-14 13:00:00,437.21,437.51,436.94,437.11,20272.0,376.916,377.1746,376.6832,376.8298,20272.0
2020-02-14 13:30:00,437.11,438.11,437.05,437.98,28484.0,376.8298,377.6919,376.7781,377.5798,28484.0
2020-02-14 14:00:00,437.86,438.47,437.2,437.45,33458.0,377.4764,378.0023,376.9074,377.1229,33458.0
2020-02-14 14:30:00,437.44,438.47,436.58,436.85,33270.0,377.1143,378.0023,376.3729,376.6057,33270.0
2020-02-14 15:00:00,436.79,437.22,436.21,436.97,29778.0,376.5539,376.9246,376.0539,376.7091,29778.0
2020-02-14 15:30:00,436.95,437.82,436.73,437.81,84220.0,376.6919,377.4419,376.5022,377.4333,84220.0
2020-02-18 09:30:00,437.0,438.95,435.0,438.19,55087.0,376.735,378.4161,375.0108,377.7609,55087.0
2020-02-18 10:00:00,438.13,438.4,436.55,436.56,36930.0,377.7091,377.9419,376.347,376.3557,36930.0
2020-02-18 10:30:00,436.53,437.34,436.0,436.76,16192.0,376.3298,377.0281,375.8729,376.5281,16192.0
2020-02-18 11:00:00,436.61,436.61,434.85,434.9,55771.0,376.3988,376.3988,374.8815,374.9246,55771.0
2020-02-18 11:30:00,435.09,435.46,434.01,434.11,26956.0,375.0884,375.4073,374.1573,374.2435,26956.0
2020-02-18 12:00:00,434.24,435.21,434.2,435.07,11311.0,374.3556,375.1918,374.3211,375.0711,11311.0
2020-02-18 12:30:00,434.88,435.14,434.22,434.52,18101.0,374.9073,375.1315,374.3384,374.597,18101.0
2020-02-18 13:00:00,434.58,434.91,434.25,434.74,9137.0,374.6487,374.9332,374.3642,374.7866,9137.0
2020-02-18 13:30:00,434.8,434.86,434.17,434.59,16686.0,374.8384,374.8901,374.2952,374.6573,16686.0
2020-02-18 14:00:00,434.63,435.95,434.63,435.79,11192.0,374.6918,375.8298,374.6918,375.6918,11192.0
2020-02-18 14:30:00,435.75,435.92,435.15,435.35,10413.0,375.6574,375.8039,375.1401,375.3125,10413.0
2020-02-18 15:00:00,435.34,435.56,434.74,434.9,13222.0,375.3039,375.4936,374.7866,374.9246,13222.0
2020-02-18 15:30:00,434.84,435.61,434.65,435.56,59589.0,374.8728,375.5367,374.7091,375.4936,59589.0
2020-02-19 09:30:00,437.0,437.49,434.6,435.01,43127.0,376.735,377.1574,374.6659,375.0194,43127.0
2020-02-19 10:00:00,435.45,436.49,434.89,435.88,34433.0,375.3987,376.2953,374.916,375.7694,34433.0
2020-02-19 10:30:00,436.05,437.83,435.93,437.24,23788.0,375.916,377.4505,375.8125,376.9419,23788.0
2020-02-19 11:00:00,436.99,438.18,436.99,437.4,19854.0,376.7264,377.7522,376.7264,377.0798,19854.0
2020-02-19 11:30:00,437.51,438.27,436.8,436.96,53653.0,377.1746,377.8298,376.5626,376.7005,53653.0
2020-02-19 12:00:00,436.94,437.59,436.36,436.5,62190.0,376.6832,377.2436,376.1832,376.3039,62190.0
2020-02-19 12:30:00,436.5,437.24,436.5,437.07,15263.0,376.3039,376.9419,376.3039,376.7953,15263.0
2020-02-19 13:00:00,437.27,437.62,437.12,437.4,10121.0,376.9677,377.2695,376.8384,377.0798,10121.0
2020-02-19 13:30:00,437.46,437.5,436.2,436.2,11972.0,377.1315,377.166,376.0453,376.0453,11972.0
2020-02-19 14:00:00,436.33,436.62,436.1,436.57,15863.0,376.1574,376.4074,375.9591,376.3643,15863.0
2020-02-19 14:30:00,436.61,436.76,435.99,436.28,23981.0,376.3988,376.5281,375.8643,376.1143,23981.0
2020-02-19 15:00:00,436.27,436.53,435.71,436.37,26238.0,376.1056,376.3298,375.6229,376.1919,26238.0
2020-02-19 15:30:00,436.37,436.41,434.4,434.48,87338.0,376.1919,376.2263,374.4935,374.5625,87338.0
2020-02-20 09:30:00,433.63,434.99,431.32,432.83,62035.0,373.8297,375.0022,371.8383,373.14,62035.0
2020-02-20 10:00:00,432.75,433.65,432.0,432.05,56954.0,373.0711,373.847,372.4245,372.4676,56954.0
2020-02-20 10:30:00,432.2,432.2,429.77,430.22,31854.0,372.5969,372.5969,370.502,370.89,31854.0
2020-02-20 11:00:00,430.16,430.19,427.01,427.29,46353.0,370.8383,370.8641,368.1227,368.364,46353.0
2020-02-20 11:30:00,427.26,427.45,424.15,426.27,62334.0,368.3382,368.502,365.6571,367.4847,62334.0
2020-02-20 12:00:00,426.26,427.03,425.85,426.5,33298.0,367.4761,368.1399,367.1226,367.683,33298.0
2020-02-20 12:30:00,426.4,426.77,425.8,426.22,31143.0,367.5968,367.9158,367.0795,367.4416,31143.0
2020-02-20 13:00:00,426.09,427.68,425.81,426.89,43312.0,367.3295,368.7003,367.0881,368.0192,43312.0
2020-02-20 13:30:00,426.73,427.01,425.32,425.32,49117.0,367.8813,368.1227,366.6657,366.6657,49117.0
2020-02-20 14:00:00,425.46,426.68,425.39,425.94,33345.0,366.7864,367.8382,366.7261,367.2002,33345.0
2020-02-20 14:30:00,425.95,426.42,424.63,425.15,36614.0,367.2088,367.614,366.0709,366.5192,36614.0
2020-02-20 15:00:00,425.18,426.26,425.08,426.08,38872.0,366.545,367.4761,366.4588,367.3209,38872.0
2020-02-20 15:30:00,426.09,426.25,424.78,425.88,132545.0,367.3295,367.4675,366.2002,367.1485,132545.0
2020-02-21 09:30:00,425.12,426.13,422.66,425.39,86894.0,366.4933,367.364,364.3725,366.7261,86894.0
2020-02-21 10:00:00,425.5,426.79,424.51,425.75,34090.0,366.8209,367.933,365.9674,367.0364,34090.0
2020-02-21 10:30:00,425.93,428.72,425.54,427.49,48138.0,367.1916,369.5968,366.8554,368.5365,48138.0
2020-02-21 11:00:00,427.51,427.8,426.01,426.81,38290.0,368.5537,368.8037,367.2606,367.9502,38290.0
2020-02-21 11:30:00,426.72,427.66,426.72,427.43,17379.0,367.8726,368.683,367.8726,368.4847,17379.0
2020-02-21 12:00:00,427.04,427.2,426.23,426.71,22523.0,368.1485,368.2865,367.4502,367.864,22523.0
2020-02-21 12:30:00,427.04,427.24,426.68,427.23,10464.0,368.1485,368.3209,367.8382,368.3123,10464.0
2020-02-21 13:00:00,427.24,427.61,426.7,427.09,13802.0,368.3209,368.6399,367.8554,368.1916,13802.0
2020-02-21 13:30:00,426.95,427.61,426.95,427.46,20844.0,368.0709,368.6399,368.0709,368.5106,20844.0
2020-02-21 14:00:00,427.53,427.75,426.37,426.9,14652.0,368.5709,368.7606,367.5709,368.0278,14652.0
2020-02-21 14:30:00,426.81,427.56,426.61,427.28,11942.0,367.9502,368.5968,367.7778,368.3554,11942.0
2020-02-21 15:00:00,427.18,427.6,426.74,427.14,23908.0,368.2692,368.6313,367.8899,368.2347,23908.0
2020-02-21 15:30:00,427.16,427.92,426.01,427.78,103606.0,368.252,368.9072,367.2606,368.7865,103606.0
2020-02-24 09:30:00,419.65,424.2,418.99,422.51,119987.0,361.7776,365.7002,361.2087,364.2432,119987.0
2020-02-24 10:00:00,422.73,423.4,421.64,422.06,50146.0,364.4329,365.0105,363.4932,363.8553,50146.0
2020-02-24 10:30:00,421.9,422.89,420.28,422.42,54775.0,363.7174,364.5708,362.3208,364.1656,54775.0
2020-02-24 11:00:00,422.34,423.56,421.15,422.95,35024.0,364.0967,365.1484,363.0708,364.6226,35024.0
2020-02-24 11:30:00,423.05,423.33,421.18,422.1,36945.0,364.7088,364.9502,363.0966,363.8898,36945.0
2020-02-24 12:00:00,421.94,422.05,420.0,421.24,36324.0,363.7518,363.8467,362.0794,363.1484,36324.0
2020-02-24 12:30:00,421.16,421.53,419.95,420.01,29679.0,363.0794,363.3984,362.0363,362.088,29679.0
2020-02-24 13:00:00,419.86,420.12,418.1,420.12,26061.0,361.9587,362.1828,360.4414,362.1828,26061.0
2020-02-24 13:30:00,420.09,421.36,419.96,421.03,31640.0,362.157,363.2518,362.0449,362.9673,31640.0
2020-02-24 14:00:00,420.95,421.89,419.79,421.86,22957.0,362.8984,363.7087,361.8983,363.6829,22957.0
2020-02-24 14:30:00,421.79,422.66,421.28,422.4,25517.0,363.6225,364.3725,363.1829,364.1484,25517.0
2020-02-24 15:00:00,422.52,422.79,421.22,421.38,26357.0,364.2519,364.4846,363.1311,363.2691,26357.0
2020-02-24 15:30:00,421.48,421.78,419.08,419.44,106028.0,363.3553,363.6139,361.2863,361.5966,106028.0
2020-02-25 09:30:00,420.1,421.73,418.29,419.03,65558.0,362.1656,363.5708,360.6052,361.2431,65558.0
2020-02-25 10:00:00,418.99,420.41,415.62,416.1,44109.0,361.2087,362.4328,358.3034,358.7172,44109.0
2020-02-25 10:30:00,416.16,416.7,413.12,414.38,47747.0,358.7689,359.2345,356.1482,357.2344,47747.0
2020-02-25 11:00:00,414.4,415.26,411.14,412.19,47121.0,357.2517,357.9931,354.4412,355.3464,47121.0
2020-02-25 11:30:00,412.26,413.1,411.25,411.82,30194.0,355.4068,356.1309,354.5361,355.0275,30194.0
2020-02-25 12:00:00,412.0,412.08,409.46,410.67,30879.0,355.1826,355.2516,352.9929,354.036,30879.0
2020-02-25 12:30:00,410.85,411.5,407.95,407.95,27463.0,354.1912,354.7516,351.6911,351.6911,27463.0
2020-02-25 13:00:00,407.93,408.93,406.5,407.07,34818.0,351.6739,352.536,350.4411,350.9325,34818.0
2020-02-25 13:30:00,406.94,407.14,403.03,403.86,59331.0,350.8204,350.9929,347.4496,348.1652,59331.0
2020-02-25 14:00:00,403.2,403.88,399.15,401.09,89303.0,347.5962,348.1824,344.1047,345.7772,89303.0
2020-02-25 14:30:00,400.86,404.61,400.3,403.71,87478.0,345.5789,348.8118,345.0961,348.0359,87478.0
2020-02-25 15:00:00,403.89,405.08,401.0,401.8,81833.0,348.191,349.2169,345.6996,346.3893,81833.0
2020-02-25 15:30:00,401.62,401.91,397.53,400.36,201506.0,346.2341,346.4841,342.7081,345.1479,201506.0
2020-02-26 09:30:00,400.31,405.72,399.34,405.12,156208.0,345.1048,349.7687,344.2685,349.2514,156208.0
2020-02-26 10:00:00,404.79,408.85,404.3,408.0,79756.0,348.9669,352.467,348.5445,351.7343,79756.0
2020-02-26 10:30:00,407.56,410.3,407.15,409.38,65859.0,351.3549,353.7171,351.0015,352.9239,65859.0
2020-02-26 11:00:00,409.3,410.52,408.31,410.07,75525.0,352.855,353.9067,352.0015,353.5188,75525.0
2020-02-26 11:30:00,409.91,410.03,406.65,407.33,80905.0,353.3809,353.4843,350.5704,351.1567,80905.0
2020-02-26 12:00:00,407.11,407.19,403.47,405.03,58785.0,350.967,351.036,347.829,349.1738,58785.0
2020-02-26 12:30:00,405.12,406.47,404.32,405.24,28714.0,349.2514,350.4152,348.5617,349.3549,28714.0
2020-02-26 13:00:00,405.29,405.57,403.08,403.99,27812.0,349.398,349.6394,347.4928,348.2773,27812.0
2020-02-26 13:30:00,404.06,404.07,400.74,401.03,74879.0,348.3376,348.3462,345.4755,345.7255,74879.0
2020-02-26 14:00:00,401.17,402.56,400.8,401.87,38471.0,345.8462,347.0445,345.5272,346.4496,38471.0
2020-02-26 14:30:00,401.77,402.45,401.0,401.37,42122.0,346.3634,346.9496,345.6996,346.0186,42122.0
2020-02-26 15:00:00,401.48,403.16,400.9,401.03,57584.0,346.1134,347.5617,345.6134,345.7255,57584.0
2020-02-26 15:30:00,401.13,402.38,400.92,401.02,156940.0,345.8117,346.8893,345.6306,345.7168,156940.0
2020-02-27 09:30:00,393.52,396.36,390.63,393.55,155625.0,339.2511,341.6995,336.7597,339.277,155625.0
2020-02-27 10:00:00,393.65,397.79,392.26,392.26,137470.0,339.3632,342.9323,338.1649,338.1649,137470.0
2020-02-27 10:30:00,392.41,395.37,388.12,394.58,114149.0,338.2942,340.846,334.5958,340.165,114149.0
2020-02-27 11:00:00,394.98,396.23,392.85,392.85,50897.0,340.5098,341.5874,338.6735,338.6735,50897.0
2020-02-27 11:30:00,392.7,394.0,390.86,393.22,50583.0,338.5442,339.6649,336.958,338.9925,50583.0
2020-02-27 12:00:00,393.31,396.26,392.72,395.73,59109.0,339.0701,341.6133,338.5615,341.1564,59109.0
2020-02-27 12:30:00,395.52,398.25,395.37,396.03,38686.0,340.9753,343.3288,340.846,341.415,38686.0
2020-02-27 13:00:00,395.8,399.01,395.39,396.56,30357.0,341.2167,343.984,340.8633,341.8719,30357.0
2020-02-27 13:30:00,396.74,397.36,391.92,392.02,40665.0,342.0271,342.5616,337.8718,337.958,40665.0
2020-02-27 14:00:00,392.24,394.12,390.68,393.97,41126.0,338.1477,339.7684,336.8028,339.6391,41126.0
2020-02-27 14:30:00,393.54,393.73,391.55,391.96,37367.0,339.2684,339.4322,337.5528,337.9063,37367.0
2020-02-27 15:00:00,391.51,393.46,390.46,391.14,49262.0,337.5183,339.1994,336.6131,337.1994,49262.0
2020-02-27 15:30:00,390.97,391.14,384.33,384.33,207200.0,337.0528,337.1994,331.3285,331.3285,207200.0
2020-02-28 09:30:00,369.86,373.82,364.18,365.75,378410.0,320.923,324.359,315.9945,317.3568,378410.0
2020-02-28 10:00:00,365.48,366.4,360.34,361.0,187789.0,317.1225,317.9208,312.6626,313.2353,187789.0
2020-02-28 10:30:00,361.3,366.82,361.2,366.5,112782.0,313.4956,318.2852,313.4088,318.0075,112782.0
2020-02-28 11:00:00,366.18,366.88,361.74,366.37,94417.0,317.7299,318.3373,313.8773,317.8947,94417.0
2020-02-28 11:30:00,366.48,371.03,364.88,365.94,134979.0,317.9902,321.9382,316.6019,317.5216,134979.0
2020-02-28 12:00:00,365.9,368.43,363.92,368.33,68282.0,317.4869,319.6822,315.7689,319.5954,68282.0
2020-02-28 12:30:00,368.75,370.46,365.88,370.46,85294.0,319.9598,321.4436,317.4696,321.4436,85294.0
2020-02-28 13:00:00,370.5,370.96,366.44,367.83,70137.0,321.4783,321.8774,317.9555,319.1616,70137.0
2020-02-28 13:30:00,367.83,368.0,362.7,364.7,67197.0,319.1616,319.3091,314.7103,316.4457,67197.0
2020-02-28 14:00:00,365.05,365.71,361.13,363.19,64208.0,316.7494,317.3221,313.3481,315.1355,64208.0
2020-02-28 14:30:00,363.42,369.0,363.2,364.88,89174.0,315.3351,320.1768,315.1442,316.6019,89174.0
2020-02-28 15:00:00,365.18,365.95,360.7,360.7,100531.0,316.8622,317.5303,312.9749,312.9749,100531.0
2020-02-28 15:30:00,360.91,370.05,360.75,369.49,322524.0,313.1572,321.0878,313.0183,320.6019,322524.0
2020-03-02 09:30:00,371.35,373.76,365.84,366.46,249505.0,322.2158,324.3069,317.4349,317.9728,249505.0
2020-03-02 10:00:00,366.67,367.34,360.57,363.01,216247.0,318.155,318.7364,312.8621,314.9793,216247.0
2020-03-02 10:30:00,363.03,367.93,362.01,365.68,158446.0,314.9967,319.2483,314.1116,317.296,158446.0
2020-03-02 11:00:00,365.63,371.58,365.63,370.05,170951.0,317.2526,322.4154,317.2526,321.0878,170951.0
2020-03-02 11:30:00,370.08,372.3,369.2,372.03,135591.0,321.1139,323.0401,320.3503,322.8058,135591.0
2020-03-02 12:00:00,372.28,373.26,369.44,370.92,66752.0,323.0228,323.8731,320.5585,321.8427,66752.0
2020-03-02 12:30:00,371.05,372.0,369.62,371.37,51352.0,321.9555,322.7798,320.7147,322.2332,51352.0
2020-03-02 13:00:00,371.39,372.0,369.3,370.24,37445.0,322.2505,322.7798,320.4371,321.2527,37445.0
2020-03-02 13:30:00,370.8,372.15,370.01,371.21,50652.0,321.7386,322.91,321.0531,322.0943,50652.0
2020-03-02 14:00:00,370.93,371.4,370.0,370.29,88337.0,321.8514,322.2592,321.0444,321.2961,88337.0
2020-03-02 14:30:00,370.14,371.11,367.25,368.93,112092.0,321.1659,322.0076,318.6583,320.116,112092.0
2020-03-02 15:00:00,368.88,375.34,368.88,374.8,76384.0,320.0726,325.6779,320.0726,325.2093,76384.0
2020-03-02 15:30:00,374.8,383.1,374.44,381.35,259217.0,325.2093,332.4112,324.897,330.8927,259217.0
2020-03-03 09:30:00,384.84,385.68,379.48,381.68,159503.0,333.9209,334.6498,329.2701,331.179,159503.0
2020-03-03 10:00:00,381.38,396.9,381.38,389.84,190340.0,330.9187,344.3852,330.9187,338.2594,190340.0
2020-03-03 10:30:00,389.68,394.39,388.66,390.87,89196.0,338.1205,342.2073,337.2355,339.1531,89196.0
2020-03-03 11:00:00,390.4,391.73,380.58,382.32,79941.0,338.7453,339.8993,330.2246,331.7344,79941.0
2020-03-03 11:30:00,382.29,386.97,381.52,386.97,58795.0,331.7083,335.7691,331.0402,335.7691,58795.0
2020-03-03 12:00:00,386.79,388.46,385.38,386.51,48535.0,335.6129,337.062,334.3895,335.37,48535.0
2020-03-03 12:30:00,386.65,387.75,385.2,386.22,40590.0,335.4914,336.4459,334.2333,335.1183,40590.0
2020-03-03 13:00:00,385.85,385.94,382.03,383.9,40570.0,334.7973,334.8754,331.4827,333.1053,40570.0
2020-03-03 13:30:00,383.54,385.4,380.92,380.93,48293.0,332.7929,334.4068,330.5196,330.5283,48293.0
2020-03-03 14:00:00,380.92,381.65,377.2,381.09,71028.0,330.5196,331.153,327.2918,330.6671,71028.0
2020-03-03 14:30:00,381.17,382.2,378.38,381.23,46567.0,330.7365,331.6302,328.3157,330.7886,46567.0
2020-03-03 15:00:00,381.35,384.05,380.14,383.82,95717.0,330.8927,333.2355,329.8428,333.0359,95717.0
2020-03-03 15:30:00,383.44,383.72,376.59,377.22,210387.0,332.7062,332.9491,326.7625,327.3091,210387.0
2020-03-04 09:30:00,385.42,389.98,383.18,385.33,143624.0,334.4242,338.3808,332.4806,334.3461,143624.0
2020-03-04 10:00:00,385.06,391.0,384.87,390.76,127009.0,334.1118,339.2659,333.947,339.0576,127009.0
2020-03-04 10:30:00,390.97,392.27,389.0,390.46,87659.0,339.2399,340.3678,337.5305,338.7973,87659.0
2020-03-04 11:00:00,390.36,392.5,389.0,392.49,57881.0,338.7106,340.5674,337.5305,340.5587,57881.0
2020-03-04 11:30:00,392.63,392.75,390.49,391.03,59518.0,340.6802,340.7843,338.8234,339.2919,59518.0
2020-03-04 12:00:00,390.87,394.0,390.87,393.62,54722.0,339.1531,341.8689,339.1531,341.5392,54722.0
2020-03-04 12:30:00,393.94,395.63,393.14,395.61,44020.0,341.8169,343.2833,341.1227,343.2659,44020.0
2020-03-04 13:00:00,395.52,396.88,394.84,395.63,48033.0,343.1878,344.3679,342.5978,343.2833,48033.0
2020-03-04 13:30:00,395.76,397.33,395.65,397.0,41827.0,343.3961,344.7583,343.3006,344.472,41827.0
2020-03-04 14:00:00,397.16,398.25,395.44,397.49,53831.0,344.6108,345.5566,343.1184,344.8972,53831.0
2020-03-04 14:30:00,397.62,398.9,396.75,398.81,60306.0,345.01,346.1206,344.2551,346.0425,60306.0
2020-03-04 15:00:00,398.39,400.15,398.29,400.0,84958.0,345.6781,347.2052,345.5913,347.0751,84958.0
2020-03-04 15:30:00,400.18,402.96,398.57,401.87,276596.0,347.2313,349.6434,345.8343,348.6976,276596.0
2020-03-05 09:30:00,393.92,396.89,392.12,393.09,97637.0,341.7995,344.3766,340.2377,341.0794,97637.0
2020-03-05 10:00:00,393.25,397.85,393.02,394.86,41701.0,341.2182,345.2095,341.0186,342.6152,41701.0
2020-03-05 10:30:00,394.7,396.37,393.91,395.13,60051.0,342.4763,343.9254,341.7909,342.8494,60051.0
2020-03-05 11:00:00,395.34,396.35,394.02,394.45,40082.0,343.0316,343.908,341.8863,342.2594,40082.0
2020-03-05 11:30:00,394.56,394.92,390.5,390.92,40964.0,342.3549,342.6672,338.832,339.1965,40964.0
2020-03-05 12:00:00,391.13,391.71,388.63,389.33,66379.0,339.3787,339.8819,337.2095,337.8168,66379.0
2020-03-05 12:30:00,389.52,390.8,385.6,386.11,47081.0,337.9817,339.0923,334.5804,335.0229,47081.0
2020-03-05 13:00:00,386.6,387.31,384.25,387.19,80684.0,335.4481,336.0641,333.409,335.96,80684.0
2020-03-05 13:30:00,387.04,389.33,385.06,386.1,128563.0,335.8298,337.8168,334.1118,335.0142,128563.0
2020-03-05 14:00:00,386.27,386.32,383.01,383.64,50051.0,335.1617,335.2051,332.3331,332.8797,50051.0
2020-03-05 14:30:00,383.45,386.71,383.44,386.33,60603.0,332.7148,335.5435,332.7062,335.2138,60603.0
2020-03-05 15:00:00,386.21,386.38,384.28,385.93,64976.0,335.1097,335.2572,333.435,334.8667,64976.0
2020-03-05 15:30:00,385.86,387.68,382.22,384.6,329528.0,334.806,336.3852,331.6476,333.7127,329528.0
2020-03-06 09:30:00,372.09,375.91,368.46,373.63,229151.0,322.8579,326.1725,319.7082,324.1941,229151.0
2020-03-06 10:00:00,373.64,377.59,372.36,377.59,113654.0,324.2028,327.6302,323.0922,327.6302,113654.0
2020-03-06 10:30:00,377.23,378.25,373.08,375.7,97467.0,327.3178,328.2029,323.7169,325.9903,97467.0
2020-03-06 11:00:00,375.85,376.31,373.43,373.72,63246.0,326.1204,326.5196,324.0206,324.2722,63246.0
2020-03-06 11:30:00,373.97,376.22,372.5,373.72,43365.0,324.4892,326.4415,323.2137,324.2722,43365.0
2020-03-06 12:00:00,373.84,373.91,370.94,371.52,77781.0,324.3764,324.4371,321.8601,322.3633,77781.0
2020-03-06 12:30:00,371.57,375.42,371.57,374.28,44866.0,322.4067,325.7473,322.4067,324.7581,44866.0
2020-03-06 13:00:00,374.52,376.99,373.69,376.0,59543.0,324.9664,327.1096,324.2462,326.2506,59543.0
2020-03-06 13:30:00,375.97,377.04,373.39,374.31,53619.0,326.2245,327.153,323.9859,324.7842,53619.0
2020-03-06 14:00:00,373.93,374.85,373.0,374.01,55243.0,324.4545,325.2527,323.6475,324.5239,55243.0
2020-03-06 14:30:00,373.99,374.49,369.31,370.51,53243.0,324.5065,324.9404,320.4457,321.487,53243.0
2020-03-06 15:00:00,370.43,375.11,369.51,373.54,93547.0,321.4175,325.4783,320.6193,324.1161,93547.0
2020-03-06 15:30:00,373.34,384.95,372.62,382.48,237446.0,323.9425,334.0164,323.3178,331.8732,237446.0
2020-03-09 09:30:00,359.98,365.0,353.98,361.87,115207.0,312.3502,316.706,307.1441,313.9901,115207.0
2020-03-09 10:00:00,360.19,367.04,357.0,365.6,197391.0,312.5324,318.4761,309.7645,317.2266,197391.0
2020-03-09 10:30:00,365.72,366.46,363.07,364.11,113610.0,317.3307,317.9728,315.0314,315.9338,113610.0
2020-03-09 11:00:00,363.73,368.57,363.21,365.14,168883.0,315.604,319.8036,315.1528,316.8275,168883.0
2020-03-09 11:30:00,364.64,369.47,362.77,365.63,205875.0,316.3936,320.5846,314.7711,317.2526,205875.0
2020-03-09 12:00:00,365.69,366.27,361.16,362.22,59076.0,317.3047,317.808,313.3741,314.2938,59076.0
2020-03-09 12:30:00,362.19,363.6,359.99,363.15,81716.0,314.2678,315.4912,312.3589,315.1008,81716.0
2020-03-09 13:00:00,363.16,364.17,360.83,361.64,73467.0,315.1095,315.9858,313.0877,313.7906,73467.0
2020-03-09 13:30:00,361.48,361.56,355.13,355.56,71057.0,313.6517,313.7212,308.1419,308.515,71057.0
2020-03-09 14:00:00,355.73,357.78,353.2,353.93,123388.0,308.6625,310.4413,306.4673,307.1007,123388.0
2020-03-09 14:30:00,353.78,356.08,351.27,355.74,176341.0,306.9705,308.9662,304.7927,308.6712,176341.0
2020-03-09 15:00:00,355.72,357.1,351.54,356.4,165450.0,308.6539,309.8513,305.0269,309.2439,165450.0
2020-03-09 15:30:00,355.86,359.5,352.01,352.09,366687.0,308.7753,311.9337,305.4347,305.5042,366687.0
2020-03-10 09:30:00,363.01,363.01,358.33,359.53,178050.0,314.9793,314.9793,310.9185,311.9598,178050.0
2020-03-10 10:00:00,359.58,361.31,358.25,358.63,97633.0,312.0031,313.5042,310.8491,311.1788,97633.0
2020-03-10 10:30:00,358.46,359.78,355.24,356.0,64663.0,311.0313,312.1767,308.2374,308.8968,64663.0
2020-03-10 11:00:00,355.66,358.73,352.0,352.0,56173.0,308.6018,311.2656,305.4261,305.4261,56173.0
2020-03-10 11:30:00,352.25,356.55,351.26,352.81,90060.0,305.643,309.374,304.784,306.1289,90060.0
2020-03-10 12:00:00,353.16,357.79,352.79,353.95,86737.0,306.4326,310.45,306.1115,307.1181,86737.0
2020-03-10 12:30:00,353.88,357.87,350.6,356.89,116862.0,307.0573,310.5194,304.2113,309.6691,116862.0
2020-03-10 13:00:00,357.0,360.06,356.36,359.15,150042.0,309.7645,312.4196,309.2092,311.63,150042.0
2020-03-10 13:30:00,359.28,359.97,355.29,356.42,70459.0,311.7428,312.3415,308.2808,309.2612,70459.0
2020-03-10 14:00:00,356.5,360.28,355.29,359.0,189171.0,309.3307,312.6105,308.2808,311.4999,189171.0
2020-03-10 14:30:00,359.0,362.57,358.51,360.42,190340.0,311.4999,314.5975,311.0747,312.732,190340.0
2020-03-10 15:00:00,360.2,361.9,358.39,359.98,152547.0,312.5411,314.0162,310.9706,312.3502,152547.0
2020-03-10 15:30:00,360.01,367.67,358.58,367.16,188390.0,312.3762,319.0227,311.1354,318.5802,188390.0
2020-03-11 09:30:00,356.57,364.88,355.84,362.52,133294.0,309.3914,316.6019,308.758,314.5541,133294.0
2020-03-11 10:00:00,362.07,365.89,360.42,361.19,82062.0,314.1637,317.4782,312.732,313.4001,82062.0
2020-03-11 10:30:00,361.11,363.22,359.69,361.57,60758.0,313.3307,315.1615,312.0986,313.7298,60758.0
2020-03-11 11:00:00,361.87,364.79,359.71,359.85,78543.0,313.9901,316.5238,312.1159,312.2374,78543.0
2020-03-11 11:30:00,360.0,363.09,359.62,362.48,68419.0,312.3676,315.0487,312.0378,314.5194,68419.0
2020-03-11 12:00:00,362.22,365.62,360.92,362.43,60356.0,314.2938,317.244,313.1658,314.476,60356.0
2020-03-11 12:30:00,361.84,362.4,357.35,358.84,65005.0,313.9641,314.45,310.0682,311.361,65005.0
2020-03-11 13:00:00,358.76,359.09,356.7,358.9,47778.0,311.2916,311.578,309.5042,311.4131,47778.0
2020-03-11 13:30:00,359.23,361.61,357.9,360.6,49697.0,311.6994,313.7645,310.5454,312.8882,49697.0
2020-03-11 14:00:00,360.82,361.39,356.48,356.48,45787.0,313.0791,313.5737,309.3133,309.3133,45787.0
2020-03-11 14:30:00,356.93,357.88,354.26,354.61,72303.0,309.7038,310.5281,307.387,307.6907,72303.0
2020-03-11 15:00:00,354.52,354.87,349.79,354.26,152887.0,307.6126,307.9163,303.5085,307.387,152887.0
2020-03-11 15:30:00,354.6,359.77,354.41,356.93,181734.0,307.6821,312.168,307.5172,309.7038,181734.0
2020-03-12 09:30:00,322.0,332.02,314.41,331.72,270724.0,279.3954,288.0897,272.8097,287.8294,270724.0
2020-03-12 10:00:00,331.67,334.47,324.08,332.41,221870.0,287.786,290.2155,281.2002,288.4281,221870.0
2020-03-12 10:30:00,332.51,339.42,331.71,338.33,198899.0,288.5148,294.5106,287.8207,293.5648,198899.0
2020-03-12 11:00:00,337.97,338.1,329.54,331.85,117448.0,293.2524,293.3652,285.9378,287.9422,117448.0
2020-03-12 11:30:00,332.12,333.68,325.01,330.16,130944.0,288.1764,289.53,282.0072,286.4758,130944.0
2020-03-12 12:00:00,329.9,330.27,324.07,328.07,111922.0,286.2502,286.5712,281.1915,284.6623,111922.0
2020-03-12 12:30:00,327.83,332.13,320.9,330.54,132932.0,284.4541,288.1851,278.441,286.8055,132932.0
2020-03-12 13:00:00,331.05,339.02,322.23,324.76,241001.0,287.248,294.1635,279.595,281.7903,241001.0
2020-03-12 13:30:00,324.6,326.29,317.81,322.49,121359.0,281.6514,283.1178,275.7598,279.8206,121359.0
2020-03-12 14:00:00,322.71,323.17,315.12,316.22,118853.0,280.0115,280.4106,273.4257,274.3802,118853.0
2020-03-12 14:30:00,316.02,317.99,313.37,313.85,176720.0,274.2067,275.916,271.9073,272.3238,176720.0
2020-03-12 15:00:00,313.87,318.57,310.59,310.73,202361.0,272.3411,276.4193,269.4951,269.6166,202361.0
2020-03-12 15:30:00,310.84,318.88,310.08,311.38,458963.0,269.712,276.6882,269.0526,270.1806,458963.0
2020-03-13 09:30:00,327.33,328.84,316.47,317.16,208080.0,284.0202,285.3304,274.5971,275.1958,208080.0
2020-03-13 10:00:00,317.08,322.85,315.52,318.53,131266.0,275.1264,280.133,273.7728,276.3846,131266.0
2020-03-13 10:30:00,319.53,319.54,311.03,312.36,116630.0,277.2522,277.2609,269.8769,271.0309,116630.0
2020-03-13 11:00:00,312.45,316.84,311.43,311.44,89636.0,271.109,274.9182,270.224,270.2327,89636.0
2020-03-13 11:30:00,311.44,311.52,303.1,308.54,138514.0,270.2327,270.3021,262.9961,267.7164,138514.0
2020-03-13 12:00:00,308.88,309.32,304.01,304.01,89371.0,268.0114,268.3932,263.7857,263.7857,89371.0
2020-03-13 12:30:00,304.0,309.14,304.0,306.89,163631.0,263.7771,268.237,263.7771,266.2847,163631.0
2020-03-13 13:00:00,306.89,309.5,304.15,308.9,171715.0,266.2847,268.5493,263.9072,268.0287,171715.0
2020-03-13 13:30:00,308.5,314.4,306.19,313.5,344312.0,267.6817,272.801,265.6773,272.0201,344312.0
2020-03-13 14:00:00,313.49,314.65,309.53,313.51,119903.0,272.0114,273.0179,268.5754,272.0288,119903.0
2020-03-13 14:30:00,312.81,315.0,311.44,313.64,334010.0,271.4214,273.3216,270.2327,272.1416,334010.0
2020-03-13 15:00:00,313.37,318.25,312.14,317.84,229879.0,271.9073,276.1416,270.84,275.7859,229879.0
2020-03-13 15:30:00,317.49,329.16,310.01,328.58,487576.0,275.4822,285.6081,268.9919,285.1048,487576.0
2020-03-16 09:30:00,295.01,299.44,285.0,297.21,194467.0,255.9765,259.8204,247.291,257.8855,194467.0
2020-03-16 10:00:00,295.45,302.75,292.05,296.22,147446.0,256.3583,262.6924,253.4082,257.0264,147446.0
2020-03-16 10:30:00,296.28,304.24,295.53,303.09,112681.0,257.0785,263.9853,256.4277,262.9875,112681.0
2020-03-16 11:00:00,301.66,311.03,300.0,308.57,98216.0,261.7467,269.8769,260.3063,267.7424,98216.0
2020-03-16 11:30:00,308.44,310.2,304.02,306.21,62659.0,267.6296,269.1567,263.7944,265.6946,62659.0
2020-03-16 12:00:00,307.37,311.57,305.31,306.36,70483.0,266.7012,270.3455,264.9137,265.8248,70483.0
2020-03-16 12:30:00,306.22,307.07,299.06,300.82,73824.0,265.7033,266.4409,259.4907,261.0178,73824.0
2020-03-16 13:00:00,300.49,304.17,300.04,301.78,51800.0,260.7315,263.9246,260.341,261.8508,51800.0
2020-03-16 13:30:00,301.78,301.78,296.23,300.28,66244.0,261.8508,261.8508,257.0351,260.5493,66244.0
2020-03-16 14:00:00,300.0,300.03,294.17,296.37,70556.0,260.3063,260.3323,255.2477,257.1566,70556.0
2020-03-16 14:30:00,296.66,301.81,296.51,300.5,69394.0,257.4082,261.8768,257.2781,260.7401,69394.0
2020-03-16 15:00:00,300.52,301.88,297.26,297.26,104446.0,260.7575,261.9376,257.9288,257.9288,104446.0
2020-03-16 15:30:00,297.16,298.42,287.16,287.93,302760.0,257.8421,258.9354,249.1652,249.8333,302760.0
2020-03-17 09:30:00,293.0,298.64,289.16,289.39,189128.0,254.2325,259.1262,250.9006,251.1001,189128.0
2020-03-17 10:00:00,289.26,295.98,287.15,295.72,194522.0,250.9873,256.8182,249.1565,256.5926,194522.0
2020-03-17 10:30:00,296.0,300.41,291.54,296.84,99527.0,256.8356,260.6621,252.9657,257.5644,99527.0
2020-03-17 11:00:00,297.39,299.05,295.0,296.81,109233.0,258.0416,259.482,255.9679,257.5384,109233.0
2020-03-17 11:30:00,296.2,301.64,295.16,301.63,100139.0,257.0091,261.7293,256.1067,261.7206,100139.0
2020-03-17 12:00:00,301.98,309.77,301.85,304.45,130197.0,262.0243,268.7836,261.9115,264.1675,130197.0
2020-03-17 12:30:00,303.64,305.22,300.15,303.9,63816.0,263.4647,264.8356,260.4365,263.6903,63816.0
2020-03-17 13:00:00,303.56,305.88,298.71,300.36,83023.0,263.3953,265.4083,259.187,260.6187,83023.0
2020-03-17 13:30:00,299.78,308.34,298.69,304.96,67277.0,260.1154,267.5428,259.1696,264.61,67277.0
2020-03-17 14:00:00,304.85,309.0,303.11,308.83,72827.0,264.5146,268.1155,263.0048,267.968,72827.0
2020-03-17 14:30:00,308.86,310.76,303.76,305.77,109073.0,267.994,269.6426,263.5688,265.3129,109073.0
2020-03-17 15:00:00,305.63,306.45,298.98,304.21,115677.0,265.1914,265.9029,259.4213,263.9593,115677.0
2020-03-17 15:30:00,304.1,319.47,304.01,318.52,350958.0,263.8638,277.2002,263.7857,276.3759,350958.0
2020-03-18 09:30:00,296.92,312.8,296.04,311.64,260826.0,257.6338,271.4127,256.8703,270.4062,260826.0
2020-03-18 10:00:00,311.87,317.24,309.66,312.4,138316.0,270.6058,275.2652,268.6882,271.0656,138316.0
2020-03-18 10:30:00,312.3,314.24,307.03,307.03,94359.0,270.9789,272.6622,266.4061,266.4061,94359.0
2020-03-18 11:00:00,307.02,308.11,303.04,303.47,81723.0,266.3975,267.3433,262.9441,263.3172,81723.0
2020-03-18 11:30:00,303.12,315.0,303.12,314.52,98509.0,263.0135,273.3216,263.0135,272.9051,98509.0
2020-03-18 12:00:00,313.76,319.72,311.19,317.02,145243.0,272.2457,277.4171,270.0157,275.0743,145243.0
2020-03-18 12:30:00,317.37,321.58,316.63,319.06,130910.0,275.378,279.031,274.736,276.8444,130910.0
2020-03-18 13:00:00,315.94,320.38,315.5,317.06,121785.0,274.1372,277.9898,273.7555,275.1091,121785.0
2020-03-18 13:30:00,317.3,327.86,312.81,321.42,218479.0,275.3173,284.4801,271.4214,278.8922,218479.0
2020-03-18 14:00:00,321.42,325.77,316.01,316.72,203560.0,278.8922,282.6666,274.198,274.814,203560.0
2020-03-18 14:30:00,316.63,322.79,312.23,321.76,205128.0,274.736,280.0809,270.9181,279.1872,205128.0
2020-03-18 15:00:00,321.08,328.0,318.38,318.57,207641.0,278.5972,284.6016,276.2544,276.4193,207641.0
2020-03-18 15:30:00,318.09,339.23,318.09,334.87,422900.0,276.0028,294.3457,276.0028,290.5626,422900.0
2020-03-19 09:30:00,333.41,334.1,313.99,323.19,159982.0,289.2958,289.8945,272.4453,280.428,159982.0
2020-03-19 10:00:00,321.35,327.37,320.11,323.31,112318.0,278.8314,284.0549,277.7555,280.5321,112318.0
2020-03-19 10:30:00,324.13,325.73,319.0,320.61,124064.0,281.2436,282.6319,276.7924,278.1893,124064.0
2020-03-19 11:00:00,320.68,321.35,314.01,317.63,143884.0,278.2501,278.8314,272.4626,275.6036,143884.0
2020-03-19 11:30:00,317.08,322.29,316.18,317.77,140469.0,275.1264,279.6471,274.3455,275.7251,140469.0
2020-03-19 12:00:00,317.54,318.95,312.7,315.27,132223.0,275.5255,276.749,271.3259,273.5559,132223.0
2020-03-19 12:30:00,314.6,322.95,312.12,319.65,134549.0,272.9745,280.2197,270.8227,277.3564,134549.0
2020-03-19 13:00:00,319.52,320.11,314.71,317.68,85160.0,277.2436,277.7555,273.07,275.647,85160.0
2020-03-19 13:30:00,317.36,319.96,316.6,318.58,102188.0,275.3694,277.6254,274.7099,276.4279,102188.0
2020-03-19 14:00:00,317.67,318.08,311.2,312.68,159927.0,275.6383,275.9941,270.0244,271.3086,159927.0
2020-03-19 14:30:00,312.53,318.0,312.1,316.18,93772.0,271.1784,275.9247,270.8053,274.3455,93772.0
2020-03-19 15:00:00,315.77,319.93,313.65,319.23,142996.0,273.9897,277.5993,272.1502,276.9919,142996.0
2020-03-19 15:30:00,318.26,320.45,313.01,314.52,223827.0,276.1503,278.0505,271.5949,272.9051,223827.0
2020-03-20 09:30:00,314.2,315.84,307.13,307.54,276644.0,272.6275,274.0505,266.4929,266.8487,276644.0
2020-03-20 10:00:00,307.12,310.98,304.01,309.78,107109.0,266.4842,269.8335,263.7857,268.7923,107109.0
2020-03-20 10:30:00,310.0,315.53,309.3,314.69,103408.0,268.9832,273.7815,268.3758,273.0526,103408.0
2020-03-20 11:00:00,314.36,315.6,304.58,306.93,124747.0,272.7663,273.8422,264.2803,266.3194,124747.0
2020-03-20 11:30:00,306.93,309.99,305.58,308.37,148635.0,266.3194,268.9745,265.148,267.5689,148635.0
2020-03-20 12:00:00,308.36,309.63,304.02,305.14,118321.0,267.5602,268.6621,263.7944,264.7662,118321.0
2020-03-20 12:30:00,304.76,305.31,297.7,301.18,89427.0,264.4365,264.9137,258.3106,261.3302,89427.0
2020-03-20 13:00:00,300.71,304.35,296.78,296.82,90424.0,260.9224,264.0807,257.5124,257.5471,90424.0
2020-03-20 13:30:00,297.55,299.35,294.43,295.12,102721.0,258.1805,259.7423,255.4733,256.072,102721.0
2020-03-20 14:00:00,295.34,296.43,291.08,291.32,148473.0,256.2629,257.2087,252.5665,252.7748,148473.0
2020-03-20 14:30:00,292.13,295.87,290.07,291.37,116074.0,253.4776,256.7228,251.6902,252.8182,116074.0
2020-03-20 15:00:00,291.39,294.98,288.21,294.64,121882.0,252.8355,255.9505,250.0763,255.6555,121882.0
2020-03-20 15:30:00,294.16,299.57,290.04,290.76,347490.0,255.239,259.9332,251.6641,252.2889,347490.0
2020-03-23 09:30:00,285.0,287.06,274.55,282.22,339925.0,247.291,249.0784,238.2237,244.8788,339925.0
2020-03-23 10:00:00,282.01,282.75,275.6,278.52,151394.0,244.6966,245.3387,239.1347,241.6684,151394.0
2020-03-23 10:30:00,278.43,281.09,274.57,275.81,145287.0,241.5903,243.8983,238.241,239.3169,145287.0
2020-03-23 11:00:00,275.64,277.3,270.24,272.09,137173.0,239.1694,240.6098,234.4839,236.0891,137173.0
2020-03-23 11:30:00,271.92,273.9,266.11,268.64,127923.0,235.9416,237.6597,230.9004,233.0956,127923.0
2020-03-23 12:00:00,269.23,274.93,266.62,272.64,138866.0,233.6076,238.5534,231.3429,236.5664,138866.0
2020-03-23 12:30:00,273.03,282.99,271.05,281.71,79228.0,236.9048,245.5469,235.1867,244.4363,79228.0
2020-03-23 13:00:00,281.02,284.73,278.67,279.97,58819.0,243.8376,247.0567,241.7985,242.9265,58819.0
2020-03-23 13:30:00,279.32,280.95,273.17,273.27,68916.0,242.3625,243.7769,237.0262,237.113,68916.0
2020-03-23 14:00:00,274.41,275.27,270.49,273.5,77315.0,238.1022,238.8484,234.7008,237.3126,77315.0
2020-03-23 14:30:00,273.9,277.66,272.78,274.44,106603.0,237.6597,240.9222,236.6878,238.1282,106603.0
2020-03-23 15:00:00,274.81,275.51,271.55,273.04,157457.0,238.4493,239.0566,235.6206,236.9134,157457.0
2020-03-23 15:30:00,272.87,282.37,270.38,278.0,245018.0,236.7659,245.009,234.6054,241.2172,245018.0
2020-03-24 09:30:00,287.97,294.99,286.51,290.54,234012.0,249.868,255.9592,248.6012,252.098,234012.0
2020-03-24 10:00:00,290.54,294.31,288.17,294.02,138540.0,252.098,255.3692,250.0416,255.1175,138540.0
2020-03-24 10:30:00,293.94,294.49,290.89,291.75,84468.0,255.0481,255.5253,252.4017,253.1479,84468.0
2020-03-24 11:00:00,292.25,292.71,288.62,291.68,109640.0,253.5817,253.9809,250.432,253.0871,109640.0
2020-03-24 11:30:00,291.2,292.45,288.26,289.03,93272.0,252.6707,253.7553,250.1197,250.7878,93272.0
2020-03-24 12:00:00,289.39,290.79,288.32,289.42,91233.0,251.1001,252.3149,250.1717,251.1262,91233.0
2020-03-24 12:30:00,289.41,293.89,288.56,288.73,103497.0,251.1175,255.0047,250.38,250.5275,103497.0
2020-03-24 13:00:00,288.77,289.43,284.26,287.45,76494.0,250.5622,251.1348,246.6489,249.4168,76494.0
2020-03-24 13:30:00,287.34,288.89,282.84,282.85,79297.0,249.3214,250.6663,245.4168,245.4255,79297.0
2020-03-24 14:00:00,282.77,283.1,280.24,282.41,147054.0,245.356,245.6424,243.1608,245.0437,147054.0
2020-03-24 14:30:00,282.55,289.78,281.75,289.12,101223.0,245.1652,251.4385,244.471,250.8659,101223.0
2020-03-24 15:00:00,289.21,292.16,286.28,287.77,109717.0,250.944,253.5036,248.4016,249.6945,109717.0
2020-03-24 15:30:00,288.06,291.87,286.79,288.2,325146.0,249.9461,253.252,248.8442,250.0676,325146.0
2020-03-25 09:30:00,300.62,308.0,297.0,297.57,216614.0,260.8443,267.2478,257.7032,258.1978,216614.0
2020-03-25 10:00:00,297.26,299.29,293.61,297.49,81410.0,257.9288,259.6902,254.7618,258.1284,81410.0
2020-03-25 10:30:00,298.0,304.9,297.75,304.01,81900.0,258.5709,264.558,258.354,263.7857,81900.0
2020-03-25 11:00:00,303.77,306.98,302.72,305.0,89721.0,263.5775,266.3628,262.6664,264.6447,89721.0
2020-03-25 11:30:00,304.79,309.58,303.94,308.25,125078.0,264.4625,268.6188,263.725,267.4647,125078.0
2020-03-25 12:00:00,307.78,321.0,307.78,320.88,150930.0,267.0569,278.5277,267.0569,278.4236,150930.0
2020-03-25 12:30:00,320.98,322.09,316.9,319.91,97037.0,278.5104,279.4735,274.9702,277.582,97037.0
2020-03-25 13:00:00,320.19,322.74,319.08,320.77,78879.0,277.8249,280.0375,276.8618,278.3282,78879.0
2020-03-25 13:30:00,320.99,323.79,319.0,320.6,81394.0,278.5191,280.9486,276.7924,278.1807,81394.0
2020-03-25 14:00:00,320.12,321.91,315.52,319.99,85461.0,277.7642,279.3173,273.7728,277.6514,85461.0
2020-03-25 14:30:00,319.49,325.99,316.5,323.7,110696.0,277.2175,282.8575,274.6232,280.8705,110696.0
2020-03-25 15:00:00,324.1,329.82,323.6,327.72,112754.0,281.2176,286.1808,280.7837,284.3586,112754.0
2020-03-25 15:30:00,327.74,328.84,317.13,318.94,328884.0,284.376,285.3304,275.1698,276.7403,328884.0
2020-03-26 09:30:00,326.0,339.44,324.01,338.13,217749.0,282.8662,294.5279,281.1395,293.3912,217749.0
2020-03-26 10:00:00,338.13,346.81,336.63,341.8,152119.0,293.3912,300.9228,292.0897,296.5757,152119.0
2020-03-26 10:30:00,341.79,345.75,335.47,338.96,133092.0,296.567,300.003,291.0832,294.1114,133092.0
2020-03-26 11:00:00,339.03,345.49,338.28,344.77,107314.0,294.1722,299.7774,293.5214,299.1527,107314.0
2020-03-26 11:30:00,344.47,347.27,342.6,347.21,103627.0,298.8924,301.3219,297.2698,301.2698,103627.0
2020-03-26 12:00:00,347.6,347.6,342.66,346.61,72985.0,301.6082,301.6082,297.3219,300.7492,72985.0
2020-03-26 12:30:00,346.34,349.39,344.63,347.39,89358.0,300.515,303.1614,299.0312,301.426,89358.0
2020-03-26 13:00:00,346.9,347.89,340.55,342.42,62642.0,301.0009,301.8599,295.491,297.1136,62642.0
2020-03-26 13:30:00,342.16,343.19,339.57,341.0,63053.0,296.888,297.7817,294.6407,295.8815,63053.0
2020-03-26 14:00:00,340.82,342.79,339.03,341.2,86818.0,295.7253,297.4347,294.1722,296.055,86818.0
2020-03-26 14:30:00,341.49,346.69,341.37,345.18,81179.0,296.3067,300.8186,296.2025,299.5084,81179.0
2020-03-26 15:00:00,344.87,345.59,341.05,343.28,93114.0,299.2395,299.8642,295.9249,297.8598,93114.0
2020-03-26 15:30:00,343.3,352.1,342.14,349.53,273770.0,297.8772,305.5128,296.8707,303.2829,273770.0
2020-03-27 09:30:00,339.99,343.22,335.01,341.4,195815.0,295.0051,297.8078,290.6841,296.2286,195815.0
2020-03-27 10:00:00,341.33,350.36,340.41,345.58,120144.0,296.1678,304.0031,295.3696,299.8555,120144.0
2020-03-27 10:30:00,345.35,346.28,341.16,345.4,94315.0,299.6559,300.4629,296.0203,299.6993,94315.0
2020-03-27 11:00:00,345.87,350.18,341.85,344.02,92953.0,300.1071,303.8469,296.619,298.5019,92953.0
2020-03-27 11:30:00,344.1,344.7,341.03,341.52,87213.0,298.5713,299.0919,295.9075,296.3327,87213.0
2020-03-27 12:00:00,342.11,343.25,340.05,340.79,84533.0,296.8446,297.8338,295.0572,295.6993,84533.0
2020-03-27 12:30:00,340.45,347.71,340.3,344.81,64914.0,295.4043,301.7037,295.2741,299.1874,64914.0
2020-03-27 13:00:00,344.55,349.0,344.54,347.4,58455.0,298.9618,302.823,298.9531,301.4347,58455.0
2020-03-27 13:30:00,347.96,353.48,347.05,348.95,82033.0,301.9206,306.7102,301.131,302.7796,82033.0
2020-03-27 14:00:00,349.09,350.88,347.98,350.45,80179.0,302.9011,304.4543,301.938,304.0811,80179.0
2020-03-27 14:30:00,349.69,353.9,349.41,353.86,79750.0,303.4217,307.0747,303.1788,307.04,79750.0
2020-03-27 15:00:00,353.5,364.81,351.98,362.81,269882.0,306.7276,316.5411,305.4087,314.8058,269882.0
2020-03-27 15:30:00,362.63,365.09,344.08,348.73,447298.0,314.6496,316.7841,298.554,302.5887,447298.0
2020-03-30 09:30:00,351.49,356.48,342.27,347.04,139628.0,304.9835,309.3133,296.9835,301.1223,139628.0
2020-03-30 10:00:00,347.97,349.16,344.15,348.01,68930.0,301.9293,302.9618,298.6147,301.964,68930.0
2020-03-30 10:30:00,348.1,354.99,347.81,348.9,83272.0,302.0421,308.0205,301.7905,302.7362,83272.0
2020-03-30 11:00:00,349.59,353.52,349.33,353.15,52934.0,303.3349,306.7449,303.1093,306.4239,52934.0
2020-03-30 11:30:00,353.22,353.78,351.3,351.62,44357.0,306.4846,306.9705,304.8187,305.0963,44357.0
2020-03-30 12:00:00,351.32,351.7,347.49,350.13,55672.0,304.836,305.1658,301.5128,303.8035,55672.0
2020-03-30 12:30:00,350.12,350.13,347.24,348.12,46798.0,303.7948,303.8035,301.2959,302.0594,46798.0
2020-03-30 13:00:00,348.27,348.27,344.7,347.74,50162.0,302.1896,302.1896,299.0919,301.7297,50162.0
2020-03-30 13:30:00,347.89,348.21,343.1,344.32,56732.0,301.8599,302.1375,297.7036,298.7622,56732.0
2020-03-30 14:00:00,344.32,345.29,342.64,344.96,61610.0,298.7622,299.6039,297.3045,299.3175,61610.0
2020-03-30 14:30:00,344.56,346.28,343.31,345.36,66060.0,298.9705,300.4629,297.8859,299.6646,66060.0
2020-03-30 15:00:00,345.58,349.71,344.52,346.44,64793.0,299.8555,303.4391,298.9358,300.6017,64793.0
2020-03-30 15:30:00,346.35,350.5,345.68,348.85,135715.0,300.5236,304.1245,299.9423,302.6928,135715.0
2020-03-31 09:30:00,344.81,346.92,340.25,342.39,80469.0,299.1874,301.0182,295.2307,297.0876,80469.0
2020-03-31 10:00:00,341.93,345.28,341.44,341.83,62272.0,296.6884,299.5952,296.2633,296.6017,62272.0
2020-03-31 10:30:00,341.62,344.02,341.07,341.64,51933.0,296.4195,298.5019,295.9422,296.4368,51933.0
2020-03-31 11:00:00,341.17,341.88,339.32,340.8,97575.0,296.029,296.6451,294.4238,295.708,97575.0
2020-03-31 11:30:00,341.39,343.62,340.5,343.33,63208.0,296.2199,298.1548,295.4477,297.9032,63208.0
2020-03-31 12:00:00,343.23,343.49,340.01,341.6,57577.0,297.8164,298.042,295.0225,296.4021,57577.0
2020-03-31 12:30:00,341.3,341.56,337.0,340.29,67120.0,296.1418,296.3674,292.4107,295.2654,67120.0
2020-03-31 13:00:00,340.39,342.8,339.4,341.91,48665.0,295.3522,297.4433,294.4932,296.6711,48665.0
2020-03-31 13:30:00,341.61,344.8,340.13,344.8,44738.0,296.4108,299.1787,295.1266,299.1787,44738.0
2020-03-31 14:00:00,344.69,344.69,341.77,343.91,46552.0,299.0833,299.0833,296.5496,298.4065,46552.0
2020-03-31 14:30:00,343.52,344.33,341.99,342.84,71864.0,298.0681,298.7709,296.7405,297.478,71864.0
2020-03-31 15:00:00,343.06,343.74,338.29,340.52,62772.0,297.6689,298.259,293.5301,295.465,62772.0
2020-03-31 15:30:00,340.24,343.18,336.24,339.06,244287.0,295.2221,297.7731,291.7513,294.1982,244287.0
2020-04-01 09:30:00,324.83,330.97,322.01,328.6,108904.0,281.851,287.1786,279.4041,285.1222,108904.0
2020-04-01 10:00:00,327.8,329.5,325.22,325.95,62358.0,284.428,285.9031,282.1894,282.8228,62358.0
2020-04-01 10:30:00,325.38,332.47,324.81,330.81,54987.0,282.3282,288.4801,281.8336,287.0398,54987.0
2020-04-01 11:00:00,330.93,333.66,329.53,331.96,80857.0,287.1439,289.5127,285.9291,288.0376,80857.0
2020-04-01 11:30:00,331.97,333.2,330.23,331.75,55870.0,288.0463,289.1135,286.5365,287.8554,55870.0
2020-04-01 12:00:00,331.52,332.36,330.44,330.76,43730.0,287.6558,288.3847,286.7187,286.9964,43730.0
2020-04-01 12:30:00,331.0,332.24,329.5,331.29,122382.0,287.2046,288.2806,285.9031,287.4563,122382.0
2020-04-01 13:00:00,330.81,333.09,330.0,331.87,51476.0,287.0398,289.0181,286.3369,287.9595,51476.0
2020-04-01 13:30:00,331.93,336.01,330.83,335.2,51076.0,288.0116,291.5517,287.0571,290.8489,51076.0
2020-04-01 14:00:00,334.74,336.04,332.94,334.62,65993.0,290.4498,291.5778,288.8879,290.3457,65993.0
2020-04-01 14:30:00,334.93,337.76,332.74,336.4,111784.0,290.6146,293.0702,288.7144,291.8901,111784.0
2020-04-01 15:00:00,336.4,337.72,333.93,334.66,59765.0,291.8901,293.0355,289.7469,290.3804,59765.0
2020-04-01 15:30:00,334.83,340.99,333.64,338.87,200087.0,290.5279,295.8728,289.4953,294.0333,200087.0
2020-04-02 09:30:00,335.25,343.78,334.54,340.03,78620.0,290.8923,298.2937,290.2762,295.0398,78620.0
2020-04-02 10:00:00,340.86,343.23,339.85,342.0,47305.0,295.76,297.8164,294.8837,296.7492,47305.0
2020-04-02 10:30:00,341.18,346.99,341.17,346.48,89216.0,296.0377,301.0789,296.029,300.6364,89216.0
2020-04-02 11:00:00,345.98,347.41,341.75,343.2,67743.0,300.2026,301.4434,296.5323,297.7904,67743.0
2020-04-02 11:30:00,343.56,345.67,341.53,344.26,58455.0,298.1028,299.9336,296.3414,298.7102,58455.0
2020-04-02 12:00:00,344.21,347.45,343.47,346.94,68360.0,298.6668,301.4781,298.0247,301.0356,68360.0
2020-04-02 12:30:00,346.62,349.85,345.37,349.61,50105.0,300.7579,303.5605,299.6733,303.3523,50105.0
2020-04-02 13:00:00,349.78,350.62,345.29,345.57,66220.0,303.4998,304.2287,299.6039,299.8468,66220.0
2020-04-02 13:30:00,345.95,348.0,344.59,346.02,53298.0,300.1766,301.9553,298.9965,300.2373,53298.0
2020-04-02 14:00:00,345.95,348.12,344.35,347.93,77244.0,300.1766,302.0594,298.7883,301.8946,77244.0
2020-04-02 14:30:00,347.75,349.98,344.78,349.95,54977.0,301.7384,303.6733,299.1614,303.6473,54977.0
2020-04-02 15:00:00,349.98,350.78,347.79,350.46,92298.0,303.6733,304.3675,301.7731,304.0898,92298.0
2020-04-02 15:30:00,350.65,354.0,348.19,353.96,239002.0,304.2547,307.1614,302.1202,307.1267,239002.0
2020-04-03 09:30:00,352.0,353.6,349.63,352.44,92367.0,305.4261,306.8144,303.3696,305.8078,92367.0
2020-04-03 10:00:00,352.76,355.81,350.69,354.2,58405.0,306.0855,308.732,304.2894,307.335,58405.0
2020-04-03 10:30:00,355.21,355.22,352.41,354.89,58579.0,308.2113,308.22,305.7818,307.9337,58579.0
2020-04-03 11:00:00,354.82,355.84,353.04,354.65,57291.0,307.8729,308.758,306.3285,307.7254,57291.0
2020-04-03 11:30:00,354.31,355.48,352.76,353.92,46857.0,307.4304,308.4456,306.0855,307.092,46857.0
2020-04-03 12:00:00,353.7,353.78,351.34,351.6,52505.0,306.9011,306.9705,304.8534,305.079,52505.0
2020-04-03 12:30:00,351.9,353.52,350.61,352.45,50171.0,305.3393,306.7449,304.22,305.8165,50171.0
2020-04-03 13:00:00,352.23,353.22,351.63,352.37,44664.0,305.6256,306.4846,305.105,305.7471,44664.0
2020-04-03 13:30:00,352.38,352.89,350.87,351.84,43657.0,305.7558,306.1983,304.4456,305.2872,43657.0
2020-04-03 14:00:00,351.68,352.65,350.49,352.1,49628.0,305.1484,305.9901,304.1159,305.5128,49628.0
2020-04-03 14:30:00,351.95,352.88,350.36,352.54,47180.0,305.3827,306.1896,304.0031,305.8946,47180.0
2020-04-03 15:00:00,352.26,353.0,350.01,350.8,62484.0,305.6517,306.2938,303.6994,304.3848,62484.0
2020-04-03 15:30:00,350.66,351.94,349.61,350.58,232902.0,304.2634,305.374,303.3523,304.1939,232902.0
2020-04-06 09:30:00,361.91,367.02,361.91,366.31,161913.0,314.0248,318.4587,314.0248,317.8427,161913.0
2020-04-06 10:00:00,366.38,368.24,365.02,366.61,67957.0,317.9034,319.5173,316.7234,318.103,67957.0
2020-04-06 10:30:00,366.46,368.7,365.46,366.01,78727.0,317.9728,319.9164,317.1051,317.5824,78727.0
2020-04-06 11:00:00,366.12,368.12,364.66,367.88,38905.0,317.6778,319.4132,316.411,319.2049,38905.0
2020-04-06 11:30:00,368.1,368.5,365.99,365.99,29283.0,319.3958,319.7429,317.565,317.565,29283.0
2020-04-06 12:00:00,365.85,367.86,364.7,365.15,37713.0,317.4435,319.1876,316.4457,316.8362,37713.0
2020-04-06 12:30:00,365.0,367.72,364.88,367.5,76347.0,316.706,319.0661,316.6019,318.8752,76347.0
2020-04-06 13:00:00,367.87,369.95,367.01,367.38,38642.0,319.1963,321.0011,318.4501,318.7711,38642.0
2020-04-06 13:30:00,367.51,369.45,366.32,368.86,32639.0,318.8839,320.5672,317.8514,320.0553,32639.0
2020-04-06 14:00:00,368.65,368.86,365.92,366.24,65566.0,319.8731,320.0553,317.5043,317.7819,65566.0
2020-04-06 14:30:00,366.41,367.85,365.92,367.1,53032.0,317.9294,319.1789,317.5043,318.5281,53032.0
2020-04-06 15:00:00,367.16,368.4,366.32,367.69,102801.0,318.5802,319.6561,317.8514,319.0401,102801.0
2020-04-06 15:30:00,367.44,369.89,365.35,367.81,253500.0,318.8232,320.949,317.0097,319.1442,253500.0
2020-04-07 09:30:00,380.5,381.9,372.0,376.07,162826.0,330.1552,331.3699,322.7798,326.3113,162826.0
2020-04-07 10:00:00,376.5,376.7,371.01,373.94,150758.0,326.6844,326.858,321.9208,324.4631,150758.0
2020-04-07 10:30:00,373.63,375.4,368.56,371.29,207073.0,324.1941,325.73,319.795,322.1638,207073.0
2020-04-07 11:00:00,371.2,372.08,368.61,370.98,72433.0,322.0857,322.8492,319.8384,321.8948,72433.0
2020-04-07 11:30:00,370.99,374.72,370.99,371.56,53862.0,321.9035,325.1399,321.9035,322.398,53862.0
2020-04-07 12:00:00,372.0,374.33,371.24,372.26,48874.0,322.7798,324.8015,322.1204,323.0054,48874.0
2020-04-07 12:30:00,372.33,372.36,368.54,369.69,52859.0,323.0662,323.0922,319.7776,320.7755,52859.0
2020-04-07 13:00:00,369.56,370.58,367.94,368.68,42122.0,320.6627,321.5477,319.257,319.8991,42122.0
2020-04-07 13:30:00,368.57,370.5,367.71,367.71,43914.0,319.8036,321.4783,319.0574,319.0574,43914.0
2020-04-07 14:00:00,368.06,368.99,365.82,367.93,42468.0,319.3611,320.1681,317.4175,319.2483,42468.0
2020-04-07 14:30:00,367.71,368.21,360.01,360.71,56575.0,319.0574,319.4913,312.3762,312.9836,56575.0
2020-04-07 15:00:00,360.8,364.35,357.12,357.28,60991.0,313.0617,316.142,309.8686,310.0075,60991.0
2020-04-07 15:30:00,357.25,361.0,354.05,354.76,203993.0,309.9814,313.2353,307.2048,307.8209,203993.0
2020-04-08 09:30:00,361.37,364.15,358.59,359.8,64547.0,313.5563,315.9685,311.1441,312.194,64547.0
2020-04-08 10:00:00,360.58,363.19,359.29,363.19,32320.0,312.8708,315.1355,311.7515,315.1355,32320.0
2020-04-08 10:30:00,363.15,367.06,361.85,366.92,34575.0,315.1008,318.4934,313.9728,318.372,34575.0
2020-04-08 11:00:00,367.3,369.37,365.71,368.56,30731.0,318.7017,320.4978,317.3221,319.795,30731.0
2020-04-08 11:30:00,368.6,369.96,368.01,368.62,35299.0,319.8297,321.0097,319.3177,319.847,35299.0
2020-04-08 12:00:00,368.15,371.03,367.29,370.47,36373.0,319.4392,321.9382,318.693,321.4523,36373.0
2020-04-08 12:30:00,371.08,372.65,370.11,370.65,27655.0,321.9815,323.3438,321.1399,321.6084,27655.0
2020-04-08 13:00:00,370.1,371.26,368.82,370.41,39033.0,321.1312,322.1377,320.0206,321.4002,39033.0
2020-04-08 13:30:00,370.39,371.05,365.38,365.53,69042.0,321.3828,321.9555,317.0357,317.1659,69042.0
2020-04-08 14:00:00,365.46,368.87,364.52,367.09,94139.0,317.1051,320.064,316.2895,318.5195,94139.0
2020-04-08 14:30:00,367.45,368.25,366.32,367.67,75533.0,318.8318,319.526,317.8514,319.0227,75533.0
2020-04-08 15:00:00,367.31,367.8,364.76,365.65,59407.0,318.7104,319.1355,316.4978,317.27,59407.0
2020-04-08 15:30:00,365.6,367.36,360.27,361.36,217455.0,317.2266,318.7537,312.6018,313.5476,217455.0
2020-04-09 09:30:00,369.74,371.71,363.52,370.39,86337.0,320.8188,322.5282,315.4218,321.3828,86337.0
2020-04-09 10:00:00,370.74,374.22,369.75,372.05,69299.0,321.6865,324.7061,320.8275,322.8232,69299.0
2020-04-09 10:30:00,372.25,374.49,371.72,373.81,71622.0,322.9967,324.9404,322.5369,324.3503,71622.0
2020-04-09 11:00:00,373.6,373.68,370.25,370.81,56828.0,324.1681,324.2375,321.2614,321.7473,56828.0
2020-04-09 11:30:00,371.0,371.64,370.07,370.96,56545.0,321.9121,322.4675,321.1052,321.8774,56545.0
2020-04-09 12:00:00,371.16,372.8,370.6,371.65,70539.0,322.051,323.474,321.5651,322.4761,70539.0
2020-04-09 12:30:00,371.63,373.92,371.38,373.67,41228.0,322.4588,324.4458,322.2419,324.2289,41228.0
2020-04-09 13:00:00,373.69,375.66,373.02,375.64,30758.0,324.2462,325.9556,323.6649,325.9382,30758.0
2020-04-09 13:30:00,375.61,376.33,373.45,373.63,53299.0,325.9122,326.5369,324.038,324.1941,53299.0
2020-04-09 14:00:00,373.59,374.3,370.98,370.98,58513.0,324.1594,324.7755,321.8948,321.8948,58513.0
2020-04-09 14:30:00,371.33,372.44,370.41,372.0,80051.0,322.1985,323.1616,321.4002,322.7798,80051.0
2020-04-09 15:00:00,371.91,372.33,369.41,370.25,103707.0,322.7017,323.0662,320.5325,321.2614,103707.0
2020-04-09 15:30:00,370.4,372.55,369.71,370.67,174154.0,321.3915,323.257,320.7928,321.6258,174154.0
2020-04-13 09:30:00,370.95,373.99,370.03,370.73,82686.0,321.8687,324.5065,321.0705,321.6779,82686.0
2020-04-13 10:00:00,370.9,373.6,370.0,372.27,91168.0,321.8254,324.1681,321.0444,323.0141,91168.0
2020-04-13 10:30:00,372.12,372.31,368.61,369.7,53904.0,322.8839,323.0488,319.8384,320.7841,53904.0
2020-04-13 11:00:00,369.2,369.92,366.1,369.71,42241.0,320.3503,320.975,317.6605,320.7928,42241.0
2020-04-13 11:30:00,369.63,370.13,368.35,368.88,33770.0,320.7234,321.1572,319.6128,320.0726,33770.0
2020-04-13 12:00:00,368.78,370.83,368.78,369.77,34908.0,319.9859,321.7646,319.9859,320.8449,34908.0
2020-04-13 12:30:00,369.54,370.01,368.31,368.98,34224.0,320.6453,321.0531,319.5781,320.1594,34224.0
2020-04-13 13:00:00,368.76,368.76,365.71,366.25,37224.0,319.9685,319.9685,317.3221,317.7906,37224.0
2020-04-13 13:30:00,366.44,369.47,366.26,367.9,36513.0,317.9555,320.5846,317.7993,319.2223,36513.0
2020-04-13 14:00:00,368.02,369.19,367.21,368.28,53849.0,319.3264,320.3416,318.6236,319.552,53849.0
2020-04-13 14:30:00,368.44,368.9,367.71,368.57,31503.0,319.6909,320.09,319.0574,319.8036,31503.0
2020-04-13 15:00:00,368.49,369.88,367.65,369.55,42060.0,319.7342,320.9403,319.0054,320.654,42060.0
2020-04-13 15:30:00,369.98,371.86,369.37,370.26,107922.0,321.0271,322.6583,320.4978,321.27,107922.0
2020-04-14 09:30:00,378.29,381.6,376.26,377.65,107136.0,328.2376,331.1096,326.4762,327.6823,107136.0
2020-04-14 10:00:00,377.56,379.64,376.62,378.23,56664.0,327.6042,329.409,326.7885,328.1855,56664.0
2020-04-14 10:30:00,378.37,379.5,376.52,377.24,101652.0,328.307,329.2875,326.7018,327.3265,101652.0
2020-04-14 11:00:00,377.1,378.91,374.55,375.53,80305.0,327.205,328.7755,324.9924,325.8428,80305.0
2020-04-14 11:30:00,375.53,377.97,375.53,377.3,53522.0,325.8428,327.9599,325.8428,327.3786,53522.0
2020-04-14 12:00:00,377.33,380.02,377.19,379.44,80417.0,327.4046,329.7387,327.2831,329.2354,80417.0
2020-04-14 12:30:00,379.8,381.41,379.6,380.97,34665.0,329.5478,330.9448,329.3742,330.563,34665.0
2020-04-14 13:00:00,380.94,381.7,380.15,381.15,30227.0,330.5369,331.1964,329.8515,330.7192,30227.0
2020-04-14 13:30:00,381.36,386.58,381.36,386.42,44890.0,330.9014,335.4307,330.9014,335.2919,44890.0
2020-04-14 14:00:00,386.05,386.4,384.28,385.3,62149.0,334.9708,335.2745,333.435,334.3201,62149.0
2020-04-14 14:30:00,385.48,386.5,384.36,385.43,64266.0,334.4762,335.3613,333.5044,334.4329,64266.0
2020-04-14 15:00:00,385.17,385.17,380.17,380.76,78839.0,334.2073,334.2073,329.8688,330.3808,78839.0
2020-04-14 15:30:00,380.91,381.52,379.55,379.83,175682.0,330.5109,331.0402,329.3309,329.5738,175682.0
2020-04-15 09:30:00,376.75,376.75,369.09,372.93,100666.0,326.9013,326.9013,320.2548,323.5868,100666.0
2020-04-15 10:00:00,373.41,373.42,367.38,367.94,47427.0,324.0033,324.0119,318.7711,319.257,47427.0
2020-04-15 10:30:00,367.81,370.21,367.36,369.38,37275.0,319.1442,321.2267,318.7537,320.5065,37275.0
2020-04-15 11:00:00,369.13,371.33,368.45,370.75,31284.0,320.2896,322.1985,319.6995,321.6952,31284.0
2020-04-15 11:30:00,370.87,372.22,370.67,372.02,32246.0,321.7993,322.9707,321.6258,322.7972,32246.0
2020-04-15 12:00:00,372.09,373.21,371.22,372.57,44684.0,322.8579,323.8297,322.103,323.2744,44684.0
2020-04-15 12:30:00,372.78,373.19,371.51,373.19,28880.0,323.4566,323.8124,322.3547,323.8124,28880.0
2020-04-15 13:00:00,373.31,375.62,373.09,373.67,25276.0,323.9165,325.9208,323.7256,324.2289,25276.0
2020-04-15 13:30:00,373.61,374.1,372.24,372.69,21201.0,324.1768,324.602,322.9881,323.3785,21201.0
2020-04-15 14:00:00,372.63,374.61,372.56,373.83,41123.0,323.3265,325.0445,323.2657,324.3677,41123.0
2020-04-15 14:30:00,373.74,373.95,372.7,373.6,45102.0,324.2896,324.4718,323.3872,324.1681,45102.0
2020-04-15 15:00:00,373.56,373.76,371.87,372.76,76387.0,324.1334,324.3069,322.667,323.4393,76387.0
2020-04-15 15:30:00,372.42,375.18,372.36,374.91,158764.0,323.1442,325.5391,323.0922,325.3048,158764.0
2020-04-16 09:30:00,373.61,376.77,373.06,373.07,61294.0,324.1768,326.9187,323.6996,323.7082,61294.0
2020-04-16 10:00:00,373.74,376.48,372.5,376.1,40466.0,324.2896,326.6671,323.2137,326.3373,40466.0
2020-04-16 10:30:00,376.07,377.47,375.55,377.0,43854.0,326.3113,327.5261,325.8601,327.1183,43854.0
2020-04-16 11:00:00,376.9,381.3,376.58,380.23,62897.0,327.0315,330.8493,326.7538,329.9209,62897.0
2020-04-16 11:30:00,380.23,380.76,379.15,380.27,36973.0,329.9209,330.3808,328.9838,329.9556,36973.0
2020-04-16 12:00:00,380.42,380.45,375.2,375.3,34391.0,330.0857,330.1118,325.5564,325.6432,34391.0
2020-04-16 12:30:00,375.2,378.36,374.32,378.34,44669.0,325.5564,328.2983,324.7929,328.281,44669.0
2020-04-16 13:00:00,378.16,379.88,377.44,379.88,43861.0,328.1248,329.6172,327.5,329.6172,43861.0
2020-04-16 13:30:00,379.75,379.81,377.46,377.76,34258.0,329.5044,329.5565,327.5174,327.7777,34258.0
2020-04-16 14:00:00,377.88,379.34,377.24,377.75,30936.0,327.8818,329.1486,327.3265,327.769,30936.0
2020-04-16 14:30:00,378.06,378.56,377.24,377.82,25501.0,328.038,328.4718,327.3265,327.8298,25501.0
2020-04-16 15:00:00,377.89,378.49,377.22,378.4,36806.0,327.8905,328.4111,327.3091,328.333,36806.0
2020-04-16 15:30:00,378.45,379.5,377.87,377.87,116974.0,328.3764,329.2875,327.8731,327.8731,116974.0
2020-04-17 09:30:00,387.42,393.23,384.83,391.86,159488.0,336.1596,341.2008,333.9123,340.0121,159488.0
2020-04-17 10:00:00,391.3,392.27,388.0,390.2,56765.0,339.5262,340.3678,336.6628,338.5717,56765.0
2020-04-17 10:30:00,390.2,391.64,388.03,391.35,47315.0,338.5717,339.8212,336.6889,339.5696,47315.0
2020-04-17 11:00:00,391.29,392.12,386.95,386.95,46738.0,339.5175,340.2377,335.7517,335.7517,46738.0
2020-04-17 11:30:00,386.92,388.25,386.01,387.17,43128.0,335.7257,336.8797,334.9361,335.9426,43128.0
2020-04-17 12:00:00,387.52,391.51,387.21,391.4,44831.0,336.2463,339.7084,335.9773,339.613,44831.0
2020-04-17 12:30:00,391.47,394.61,391.27,393.85,46606.0,339.6737,342.3982,339.5002,341.7388,46606.0
2020-04-17 13:00:00,393.7,395.96,393.68,394.54,48393.0,341.6086,343.5696,341.5913,342.3375,48393.0
2020-04-17 13:30:00,394.44,396.36,394.21,396.35,52232.0,342.2507,343.9167,342.0512,343.908,52232.0
2020-04-17 14:00:00,396.25,396.26,393.44,393.82,48269.0,343.8212,343.8299,341.383,341.7128,48269.0
2020-04-17 14:30:00,394.04,396.3,393.49,396.23,48313.0,341.9037,343.8646,341.4264,343.8039,48313.0
2020-04-17 15:00:00,396.11,398.19,395.6,397.36,71368.0,343.6998,345.5046,343.2572,344.7844,71368.0
2020-04-17 15:30:00,397.37,402.45,396.93,401.57,244145.0,344.7931,349.2009,344.4113,348.4373,244145.0
2020-04-20 09:30:00,394.08,398.72,393.01,398.33,115805.0,341.9384,345.9644,341.0099,345.626,115805.0
2020-04-20 10:00:00,398.01,399.97,396.0,396.0,88010.0,345.3484,347.049,343.6043,343.6043,88010.0
2020-04-20 10:30:00,395.73,395.9,392.31,393.86,62587.0,343.37,343.5176,340.4026,341.7475,62587.0
2020-04-20 11:00:00,393.83,393.83,391.68,392.23,46467.0,341.7214,341.7214,339.8559,340.3331,46467.0
2020-04-20 11:30:00,392.01,392.82,391.49,392.76,48164.0,340.1422,340.8451,339.6911,340.793,48164.0
2020-04-20 12:00:00,392.68,392.96,391.32,392.02,35457.0,340.7236,340.9666,339.5435,340.1509,35457.0
2020-04-20 12:30:00,392.2,395.0,392.2,393.76,36059.0,340.3071,342.7366,340.3071,341.6607,36059.0
2020-04-20 13:00:00,393.67,393.83,392.0,392.75,43367.0,341.5826,341.7214,340.1336,340.7843,43367.0
2020-04-20 13:30:00,392.57,393.59,392.3,392.78,45757.0,340.6282,341.5132,340.3939,340.8104,45757.0
2020-04-20 14:00:00,392.82,392.97,388.65,388.74,65588.0,340.8451,340.9752,337.2268,337.3049,65588.0
2020-04-20 14:30:00,388.9,390.44,387.0,387.04,43831.0,337.4437,338.78,335.7951,335.8298,43831.0
2020-04-20 15:00:00,387.1,389.01,386.98,388.78,55367.0,335.8819,337.5392,335.7778,337.3396,55367.0
2020-04-20 15:30:00,388.4,389.94,383.78,384.04,150253.0,337.0099,338.3461,333.0012,333.2268,150253.0
2020-04-21 09:30:00,383.01,392.54,383.01,384.49,183622.0,332.3331,340.6021,332.3331,333.6172,183622.0
2020-04-21 10:00:00,384.35,387.01,383.2,384.02,104886.0,333.4958,335.8038,332.4979,333.2094,104886.0
2020-04-21 10:30:00,383.99,384.29,378.77,379.19,71698.0,333.1834,333.4437,328.6541,329.0185,71698.0
2020-04-21 11:00:00,378.89,382.0,377.01,377.74,71400.0,328.7582,331.4567,327.1269,327.7603,71400.0
2020-04-21 11:30:00,378.16,379.42,373.9,374.04,72075.0,328.1248,329.2181,324.4284,324.5499,72075.0
2020-04-21 12:00:00,374.13,375.45,372.57,374.03,76073.0,324.628,325.7733,323.2744,324.5412,76073.0
2020-04-21 12:30:00,374.06,375.86,372.8,375.8,38013.0,324.5673,326.1291,323.474,326.077,38013.0
2020-04-21 13:00:00,375.71,376.59,373.5,374.33,59229.0,325.9989,326.7625,324.0813,324.8015,59229.0
2020-04-21 13:30:00,374.49,376.42,371.73,372.58,71562.0,324.9404,326.615,322.5455,323.2831,71562.0
2020-04-21 14:00:00,372.34,375.6,371.01,375.14,61132.0,323.0748,325.9035,321.9208,325.5044,61132.0
2020-04-21 14:30:00,375.12,375.2,372.16,372.54,33122.0,325.487,325.5564,322.9186,323.2484,33122.0
2020-04-21 15:00:00,372.68,374.97,371.21,374.6,52333.0,323.3698,325.3569,322.0943,325.0358,52333.0
2020-04-21 15:30:00,374.77,377.0,373.26,374.51,272060.0,325.1833,327.1183,323.8731,324.9577,272060.0
2020-04-22 09:30:00,383.49,383.99,376.43,377.46,94309.0,332.7495,333.1834,326.6237,327.5174,94309.0
2020-04-22 10:00:00,377.73,378.43,375.32,376.36,56796.0,327.7517,328.359,325.6605,326.5629,56796.0
2020-04-22 10:30:00,376.7,379.32,376.58,378.22,36719.0,326.858,329.1313,326.7538,328.1768,36719.0
2020-04-22 11:00:00,378.2,379.95,377.18,377.26,42362.0,328.1595,329.6779,327.2744,327.3439,42362.0
2020-04-22 11:30:00,377.26,378.21,376.67,377.53,52473.0,327.3439,328.1682,326.8319,327.5781,52473.0
2020-04-22 12:00:00,377.5,378.76,377.5,378.11,31236.0,327.5521,328.6454,327.5521,328.0814,31236.0
2020-04-22 12:30:00,378.03,378.07,375.67,376.22,31763.0,328.012,328.0467,325.9642,326.4415,31763.0
2020-04-22 13:00:00,376.36,378.98,375.82,378.66,36069.0,326.5629,328.8363,326.0944,328.5586,36069.0
2020-04-22 13:30:00,378.62,378.85,377.44,378.07,29421.0,328.5239,328.7235,327.5,328.0467,29421.0
2020-04-22 14:00:00,378.38,380.71,378.09,380.29,42234.0,328.3157,330.3374,328.064,329.9729,42234.0
2020-04-22 14:30:00,380.29,382.59,380.28,382.03,40925.0,329.9729,331.9686,329.9643,331.4827,40925.0
2020-04-22 15:00:00,382.01,383.39,381.59,383.02,41311.0,331.4654,332.6628,331.1009,332.3417,41311.0
2020-04-22 15:30:00,383.23,383.94,379.6,380.11,119390.0,332.524,333.14,329.3742,329.8168,119390.0
2020-04-23 09:30:00,382.75,384.69,381.58,383.86,54390.0,332.1075,333.7908,331.0923,333.0706,54390.0
2020-04-23 10:00:00,383.93,384.67,382.51,382.6,50341.0,333.1313,333.7734,331.8992,331.9773,50341.0
2020-04-23 10:30:00,382.52,383.97,382.5,382.5,31159.0,331.9079,333.166,331.8905,331.8905,31159.0
2020-04-23 11:00:00,382.33,382.89,381.0,382.78,41789.0,331.743,332.2289,330.589,332.1335,41789.0
2020-04-23 11:30:00,382.82,383.86,381.32,383.75,43538.0,332.1682,333.0706,330.8667,332.9751,43538.0
2020-04-23 12:00:00,383.49,384.87,383.46,384.31,36601.0,332.7495,333.947,332.7235,333.4611,36601.0
2020-04-23 12:30:00,384.31,384.43,379.35,380.4,51123.0,333.4611,333.5652,329.1573,330.0684,51123.0
2020-04-23 13:00:00,380.36,381.18,376.94,377.43,48123.0,330.0337,330.7452,327.0662,327.4914,48123.0
2020-04-23 13:30:00,377.61,378.6,376.73,377.29,49538.0,327.6475,328.5066,326.884,327.3699,49538.0
2020-04-23 14:00:00,377.2,379.49,376.51,379.49,36180.0,327.2918,329.2788,326.6931,329.2788,36180.0
2020-04-23 14:30:00,379.47,380.2,378.58,379.64,29987.0,329.2614,329.8949,328.4892,329.409,29987.0
2020-04-23 15:00:00,379.48,379.86,376.18,377.26,51620.0,329.2701,329.5998,326.4068,327.3439,51620.0
2020-04-23 15:30:00,377.09,378.49,376.58,377.02,95376.0,327.1963,328.4111,326.7538,327.1356,95376.0
2020-04-24 09:30:00,378.72,379.05,372.97,374.8,51974.0,328.6107,328.897,323.6215,325.2093,51974.0
2020-04-24 10:00:00,375.33,376.95,374.74,376.95,29472.0,325.6692,327.0749,325.1573,327.0749,29472.0
2020-04-24 10:30:00,376.75,378.17,376.41,376.87,32471.0,326.9013,328.1335,326.6063,327.0055,32471.0
2020-04-24 11:00:00,376.58,377.49,375.2,377.29,46986.0,326.7538,327.5434,325.5564,327.3699,46986.0
2020-04-24 11:30:00,377.31,378.84,376.88,378.54,20380.0,327.3872,328.7148,327.0141,328.4545,20380.0
2020-04-24 12:00:00,378.53,379.79,378.34,379.79,27993.0,328.4458,329.5391,328.281,329.5391,27993.0
2020-04-24 12:30:00,379.85,380.83,379.6,379.93,29620.0,329.5912,330.4415,329.3742,329.6606,29620.0
2020-04-24 13:00:00,379.7,380.74,379.18,380.73,26778.0,329.461,330.3634,329.0098,330.3547,26778.0
2020-04-24 13:30:00,380.68,382.29,380.45,382.06,43811.0,330.3113,331.7083,330.1118,331.5088,43811.0
2020-04-24 14:00:00,382.22,384.06,381.88,382.45,38425.0,331.6476,333.2441,331.3526,331.8472,38425.0
2020-04-24 14:30:00,382.32,382.34,380.75,380.77,47746.0,331.7344,331.7517,330.3721,330.3894,47746.0
2020-04-24 15:00:00,380.76,382.37,379.8,381.84,42529.0,330.3808,331.7777,329.5478,331.3179,42529.0
2020-04-24 15:30:00,381.71,382.79,381.22,381.78,98701.0,331.2051,332.1422,330.7799,331.2658,98701.0
2020-04-27 09:30:00,383.91,384.04,380.42,381.94,83305.0,333.114,333.2268,330.0857,331.4046,83305.0
2020-04-27 10:00:00,381.74,383.55,380.97,381.9,53059.0,331.2311,332.8016,330.563,331.3699,53059.0
2020-04-27 10:30:00,381.9,383.45,381.82,382.25,40306.0,331.3699,332.7148,331.3005,331.6736,40306.0
2020-04-27 11:00:00,382.05,382.33,380.39,381.34,41134.0,331.5001,331.743,330.0597,330.884,41134.0
2020-04-27 11:30:00,381.16,383.69,381.16,383.29,46045.0,330.7278,332.9231,330.7278,332.576,46045.0
2020-04-27 12:00:00,383.22,383.8,382.6,383.13,45153.0,332.5153,333.0185,331.9773,332.4372,45153.0
2020-04-27 12:30:00,383.13,383.72,381.94,381.99,31574.0,332.4372,332.9491,331.4046,331.448,31574.0
2020-04-27 13:00:00,381.94,382.39,381.34,381.82,39029.0,331.4046,331.7951,330.884,331.3005,39029.0
2020-04-27 13:30:00,381.64,381.75,380.65,380.95,48278.0,331.1443,331.2398,330.2853,330.5456,48278.0
2020-04-27 14:00:00,380.95,382.24,380.95,381.86,40621.0,330.5456,331.6649,330.5456,331.3352,40621.0
2020-04-27 14:30:00,381.87,382.21,381.61,382.0,75006.0,331.3439,331.6389,331.1183,331.4567,75006.0
2020-04-27 15:00:00,382.07,382.17,381.27,381.75,97888.0,331.5174,331.6042,330.8233,331.2398,97888.0
2020-04-27 15:30:00,381.92,382.23,378.0,378.56,234329.0,331.3873,331.6563,327.9859,328.4718,234329.0
2020-04-28 09:30:00,381.86,384.03,380.42,381.43,118310.0,331.3352,333.2181,330.0857,330.9621,118310.0
2020-04-28 10:00:00,381.74,385.18,381.72,384.85,119669.0,331.2311,334.2159,331.2137,333.9296,119669.0
2020-04-28 10:30:00,384.99,385.0,381.26,381.56,53511.0,334.0511,334.0598,330.8146,331.0749,53511.0
2020-04-28 11:00:00,381.25,383.37,381.25,383.13,67991.0,330.8059,332.6454,330.8059,332.4372,67991.0
2020-04-28 11:30:00,383.0,383.61,381.52,382.16,38395.0,332.3244,332.8537,331.0402,331.5955,38395.0
2020-04-28 12:00:00,382.0,383.37,380.6,382.0,44275.0,331.4567,332.6454,330.2419,331.4567,44275.0
2020-04-28 12:30:00,381.75,382.53,381.14,382.53,38167.0,331.2398,331.9166,330.7105,331.9166,38167.0
2020-04-28 13:00:00,382.5,383.9,382.16,383.67,41682.0,331.8905,333.1053,331.5955,332.9057,41682.0
2020-04-28 13:30:00,383.57,384.41,382.32,383.1,46258.0,332.819,333.5478,331.7344,332.4112,46258.0
2020-04-28 14:00:00,383.06,386.65,383.05,386.15,75283.0,332.3764,335.4914,332.3678,335.0576,75283.0
2020-04-28 14:30:00,386.17,386.9,385.19,386.05,41599.0,335.075,335.7084,334.2246,334.9708,41599.0
2020-04-28 15:00:00,386.08,387.59,385.59,386.93,58098.0,334.9969,336.3071,334.5717,335.7344,58098.0
2020-04-28 15:30:00,386.84,387.83,383.88,384.52,123490.0,335.6563,336.5153,333.0879,333.6433,123490.0
2020-04-29 09:30:00,388.16,388.41,379.5,381.01,173820.0,336.8017,337.0186,329.2875,330.5977,173820.0
2020-04-29 10:00:00,381.03,383.5,380.05,383.1,92813.0,330.615,332.7582,329.7647,332.4112,92813.0
2020-04-29 10:30:00,383.1,383.99,380.57,383.6,107308.0,332.4112,333.1834,330.2159,332.845,107308.0
2020-04-29 11:00:00,383.72,387.94,382.16,387.54,77155.0,332.9491,336.6108,331.5955,336.2637,77155.0
2020-04-29 11:30:00,387.53,389.08,387.0,388.87,62083.0,336.255,337.5999,335.7951,337.4177,62083.0
2020-04-29 12:00:00,388.97,390.88,388.97,390.34,58910.0,337.5045,339.1618,337.5045,338.6932,58910.0
2020-04-29 12:30:00,390.61,391.66,390.17,391.26,34882.0,338.9275,339.8386,338.5457,339.4915,34882.0
2020-04-29 13:00:00,391.26,393.51,391.26,392.01,46012.0,339.4915,341.4438,339.4915,340.1422,46012.0
2020-04-29 13:30:00,392.2,392.2,389.01,389.18,28045.0,340.3071,340.3071,337.5392,337.6867,28045.0
2020-04-29 14:00:00,389.47,390.21,388.0,389.8,32016.0,337.9383,338.5804,336.6628,338.2247,32016.0
2020-04-29 14:30:00,389.59,391.47,389.29,391.25,31238.0,338.0424,339.6737,337.7821,339.4828,31238.0
2020-04-29 15:00:00,391.47,391.55,389.73,389.86,36641.0,339.6737,339.7431,338.1639,338.2767,36641.0
2020-04-29 15:30:00,390.0,390.03,387.15,387.84,142784.0,338.3982,338.4242,335.9253,336.524,142784.0
2020-04-30 09:30:00,383.1,385.69,380.44,383.96,87632.0,332.4112,334.6585,330.1031,333.1574,87632.0
2020-04-30 10:00:00,384.22,387.0,383.37,386.98,41598.0,333.383,335.7951,332.6454,335.7778,41598.0
2020-04-30 10:30:00,386.99,389.18,385.95,387.24,61637.0,335.7865,337.6867,334.8841,336.0034,61637.0
2020-04-30 11:00:00,387.61,389.33,386.74,386.74,46989.0,336.3244,337.8168,335.5695,335.5695,46989.0
2020-04-30 11:30:00,386.66,389.99,386.5,387.31,73825.0,335.5001,338.3895,335.3613,336.0641,73825.0
2020-04-30 12:00:00,387.26,387.38,385.45,385.69,56919.0,336.0207,336.1249,334.4502,334.6585,56919.0
2020-04-30 12:30:00,385.51,389.29,384.93,388.44,39983.0,334.5023,337.7821,333.999,337.0446,39983.0
2020-04-30 13:00:00,388.44,388.85,387.45,388.32,22706.0,337.0446,337.4004,336.1856,336.9405,22706.0
2020-04-30 13:30:00,388.19,388.42,387.4,387.86,27934.0,336.8277,337.0272,336.1422,336.5413,27934.0
2020-04-30 14:00:00,387.86,389.47,387.5,389.31,22789.0,336.5413,337.9383,336.229,337.7995,22789.0
2020-04-30 14:30:00,389.44,390.44,387.55,388.0,31109.0,337.9123,338.78,336.2724,336.6628,31109.0
2020-04-30 15:00:00,388.08,391.44,387.73,390.42,58695.0,336.7322,339.6477,336.4285,338.7626,58695.0
2020-04-30 15:30:00,390.41,391.41,388.93,389.05,114269.0,338.7539,339.6216,337.4698,337.5739,114269.0
2020-05-01 09:30:00,385.64,387.41,383.32,384.68,61155.0,334.6151,336.1509,332.602,333.7821,61155.0
2020-05-01 10:00:00,384.86,386.66,382.94,384.49,46501.0,333.9383,335.5001,332.2723,333.6172,46501.0
2020-05-01 10:30:00,384.58,386.09,383.6,385.27,36954.0,333.6953,335.0055,332.845,334.294,36954.0
2020-05-01 11:00:00,384.81,385.18,382.8,383.05,37405.0,333.8949,334.2159,332.1508,332.3678,37405.0
2020-05-01 11:30:00,382.94,383.47,381.09,381.95,44340.0,332.2723,332.7322,330.6671,331.4133,44340.0
2020-05-01 12:00:00,381.94,383.78,381.3,383.11,34263.0,331.4046,333.0012,330.8493,332.4198,34263.0
2020-05-01 12:30:00,383.0,384.8,382.72,384.79,26830.0,332.3244,333.8862,332.0814,333.8775,26830.0
2020-05-01 13:00:00,384.83,385.57,382.16,383.72,31535.0,333.9123,334.5543,331.5955,332.9491,31535.0
2020-05-01 13:30:00,383.69,383.78,381.55,382.46,21739.0,332.9231,333.0012,331.0662,331.8558,21739.0
2020-05-01 14:00:00,382.28,382.93,381.25,382.8,25304.0,331.6996,332.2636,330.8059,332.1508,25304.0
2020-05-01 14:30:00,382.71,384.27,382.0,384.27,29998.0,332.0728,333.4263,331.4567,333.4263,29998.0
2020-05-01 15:00:00,384.17,385.28,383.6,384.66,25377.0,333.3396,334.3027,332.845,333.7647,25377.0
2020-05-01 15:30:00,384.68,384.78,381.94,384.12,84271.0,333.7821,333.8689,331.4046,333.2962,84271.0
2020-05-04 09:30:00,382.02,382.97,376.18,377.64,92766.0,331.474,332.2984,326.4068,327.6736,92766.0
2020-05-04 10:00:00,377.73,379.48,375.74,376.38,79175.0,327.7517,329.2701,326.025,326.5803,79175.0
2020-05-04 10:30:00,376.14,376.83,374.42,374.42,47316.0,326.372,326.9707,324.8796,324.8796,47316.0
2020-05-04 11:00:00,374.44,377.16,374.13,375.88,45732.0,324.897,327.2571,324.628,326.1464,45732.0
2020-05-04 11:30:00,375.92,376.32,374.93,375.62,40867.0,326.1812,326.5282,325.3221,325.9208,40867.0
2020-05-04 12:00:00,375.5,378.0,375.5,377.42,25135.0,325.8167,327.9859,325.8167,327.4827,25135.0
2020-05-04 12:30:00,377.72,377.99,376.44,377.66,30203.0,327.743,327.9773,326.6324,327.6909,30203.0
2020-05-04 13:00:00,377.75,377.84,376.1,376.63,27917.0,327.769,327.8471,326.3373,326.7972,27917.0
2020-05-04 13:30:00,376.96,377.11,375.59,376.48,40162.0,327.0835,327.2137,325.8948,326.6671,40162.0
2020-05-04 14:00:00,376.53,376.72,375.36,375.71,23154.0,326.7104,326.8753,325.6952,325.9989,23154.0
2020-05-04 14:30:00,375.81,377.63,375.34,377.63,28464.0,326.0857,327.6649,325.6779,327.6649,28464.0
2020-05-04 15:00:00,377.51,378.98,377.28,378.84,41643.0,327.5608,328.8363,327.3612,328.7148,41643.0
2020-05-04 15:30:00,378.75,380.41,377.9,380.39,88840.0,328.6367,330.0771,327.8992,330.0597,88840.0
2020-05-05 09:30:00,382.41,386.33,381.59,385.68,71368.0,331.8124,335.2138,331.1009,334.6498,71368.0
2020-05-05 10:00:00,385.81,388.41,385.34,388.22,77951.0,334.7626,337.0186,334.3548,336.8537,77951.0
2020-05-05 10:30:00,388.35,390.75,388.05,390.67,70139.0,336.9665,339.049,336.7062,338.9795,70139.0
2020-05-05 11:00:00,390.74,391.46,389.6,390.9,43344.0,339.0403,339.665,338.0511,339.1791,43344.0
2020-05-05 11:30:00,391.0,391.27,389.58,389.58,31289.0,339.2659,339.5002,338.0338,338.0338,31289.0
2020-05-05 12:00:00,389.59,390.25,389.07,389.9,47681.0,338.0424,338.6151,337.5912,338.3114,47681.0
2020-05-05 12:30:00,389.89,390.9,389.64,390.37,23981.0,338.3028,339.1791,338.0858,338.7192,23981.0
2020-05-05 13:00:00,390.21,390.41,388.78,390.09,48844.0,338.5804,338.7539,337.3396,338.4763,48844.0
2020-05-05 13:30:00,390.22,391.58,389.7,391.58,37394.0,338.5891,339.7691,338.1379,339.7691,37394.0
2020-05-05 14:00:00,391.36,392.53,390.74,392.35,59238.0,339.5783,340.5934,339.0403,340.4373,59238.0
2020-05-05 14:30:00,392.46,392.78,390.86,392.45,81936.0,340.5327,340.8104,339.1444,340.524,81936.0
2020-05-05 15:00:00,392.34,392.73,390.37,390.55,68676.0,340.4286,340.767,338.7192,338.8754,68676.0
2020-05-05 15:30:00,390.53,392.12,389.73,390.19,176154.0,338.8581,340.2377,338.1639,338.5631,176154.0
2020-05-06 09:30:00,390.89,390.89,385.52,385.87,57724.0,339.1704,339.1704,334.511,334.8146,57724.0
2020-05-06 10:00:00,385.83,386.84,384.43,385.55,41877.0,334.7799,335.6563,333.5652,334.537,41877.0
2020-05-06 10:30:00,385.56,386.85,383.84,385.96,39343.0,334.5457,335.665,333.0532,334.8927,39343.0
2020-05-06 11:00:00,385.83,386.92,384.83,385.4,39514.0,334.7799,335.7257,333.9123,334.4068,39514.0
2020-05-06 11:30:00,385.4,386.35,383.51,384.17,43829.0,334.4068,335.2311,332.7669,333.3396,43829.0
2020-05-06 12:00:00,384.12,384.92,383.5,384.72,38773.0,333.2962,333.9903,332.7582,333.8168,38773.0
2020-05-06 12:30:00,384.65,385.53,384.21,384.36,29768.0,333.7561,334.5196,333.3743,333.5044,29768.0
2020-05-06 13:00:00,384.35,384.6,383.23,384.0,34007.0,333.4958,333.7127,332.524,333.1921,34007.0
2020-05-06 13:30:00,384.01,384.59,383.63,384.21,35533.0,333.2007,333.704,332.871,333.3743,35533.0
2020-05-06 14:00:00,384.15,384.29,382.07,382.07,72526.0,333.3222,333.4437,331.5174,331.5174,72526.0
2020-05-06 14:30:00,382.0,383.46,381.6,381.99,44702.0,331.4567,332.7235,331.1096,331.448,44702.0
2020-05-06 15:00:00,382.05,382.78,381.55,381.72,50207.0,331.5001,332.1335,331.0662,331.2137,50207.0
2020-05-06 15:30:00,381.6,381.65,378.41,378.58,141718.0,331.1096,331.153,328.3417,328.4892,141718.0
2020-05-07 09:30:00,383.01,384.13,379.97,381.54,68895.0,332.3331,333.3049,329.6953,331.0576,68895.0
2020-05-07 10:00:00,381.68,382.2,377.66,379.04,56474.0,331.179,331.6302,327.6909,328.8883,56474.0
2020-05-07 10:30:00,379.04,380.65,378.74,378.83,34953.0,328.8883,330.2853,328.628,328.7061,34953.0
2020-05-07 11:00:00,378.86,380.53,378.66,380.53,47491.0,328.7322,330.1812,328.5586,330.1812,47491.0
2020-05-07 11:30:00,380.25,382.19,379.99,382.06,33478.0,329.9382,331.6216,329.7126,331.5088,33478.0
2020-05-07 12:00:00,382.15,383.31,381.35,381.96,100456.0,331.5868,332.5934,330.8927,331.422,100456.0
2020-05-07 12:30:00,382.0,382.61,380.8,382.34,69242.0,331.4567,331.986,330.4155,331.7517,69242.0
2020-05-07 13:00:00,382.53,382.54,381.34,381.49,32341.0,331.9166,331.9252,330.884,331.0142,32341.0
2020-05-07 13:30:00,381.74,381.78,380.92,381.03,32819.0,331.2311,331.2658,330.5196,330.615,32819.0
2020-05-07 14:00:00,380.96,381.16,379.02,379.17,38178.0,330.5543,330.7278,328.871,329.0011,38178.0
2020-05-07 14:30:00,379.22,379.34,377.66,377.88,39076.0,329.0445,329.1486,327.6909,327.8818,39076.0
2020-05-07 15:00:00,377.95,379.09,377.15,377.63,46228.0,327.9426,328.9317,327.2484,327.6649,46228.0
2020-05-07 15:30:00,377.63,377.85,376.0,376.56,148430.0,327.6649,327.8558,326.2506,326.7365,148430.0
2020-05-08 09:30:00,378.03,380.07,376.25,379.25,87091.0,328.012,329.7821,326.4675,329.0706,87091.0
2020-05-08 10:00:00,379.01,379.87,377.94,379.0,37116.0,328.8623,329.6085,327.9339,328.8536,37116.0
2020-05-08 10:30:00,379.05,379.59,378.63,379.5,43120.0,328.897,329.3656,328.5326,329.2875,43120.0
2020-05-08 11:00:00,379.56,379.56,376.67,378.38,47524.0,329.3395,329.3395,326.8319,328.3157,47524.0
2020-05-08 11:30:00,378.32,380.06,378.24,379.67,29219.0,328.2636,329.7734,328.1942,329.435,29219.0
2020-05-08 12:00:00,379.67,380.75,379.26,380.75,30585.0,329.435,330.3721,329.0792,330.3721,30585.0
2020-05-08 12:30:00,380.77,381.13,380.25,380.26,20868.0,330.3894,330.7018,329.9382,329.9469,20868.0
2020-05-08 13:00:00,380.32,380.56,379.1,379.38,51787.0,329.999,330.2072,328.9404,329.1834,51787.0
2020-05-08 13:30:00,379.59,379.8,377.19,377.78,33693.0,329.3656,329.5478,327.2831,327.7951,33693.0
2020-05-08 14:00:00,377.85,378.9,377.7,378.27,30174.0,327.8558,328.7669,327.7256,328.2202,30174.0
2020-05-08 14:30:00,378.29,378.69,377.7,377.85,35671.0,328.2376,328.5846,327.7256,327.8558,35671.0
2020-05-08 15:00:00,378.11,379.17,377.94,378.57,39615.0,328.0814,329.0011,327.9339,328.4805,39615.0
2020-05-08 15:30:00,378.64,380.22,377.82,377.98,197235.0,328.5413,329.9122,327.8298,327.9686,197235.0
2020-05-11 09:30:00,375.0,378.2,374.14,376.87,97433.0,325.3829,328.1595,324.6367,327.0055,97433.0
2020-05-11 10:00:00,376.58,377.75,376.03,376.81,70335.0,326.7538,327.769,326.2766,326.9534,70335.0
2020-05-11 10:30:00,376.5,377.44,376.17,377.2,34689.0,326.6844,327.5,326.3981,327.2918,34689.0
2020-05-11 11:00:00,377.34,377.88,376.11,377.76,51891.0,327.4133,327.8818,326.346,327.7777,51891.0
2020-05-11 11:30:00,377.75,377.84,376.0,376.25,50080.0,327.769,327.8471,326.2506,326.4675,50080.0
2020-05-11 12:00:00,376.3,377.51,375.54,377.26,71509.0,326.5109,327.5608,325.8514,327.3439,71509.0
2020-05-11 12:30:00,377.36,379.25,377.26,378.87,40980.0,327.4306,329.0706,327.3439,328.7408,40980.0
2020-05-11 13:00:00,379.0,379.5,378.89,379.05,62862.0,328.8536,329.2875,328.7582,328.897,62862.0
2020-05-11 13:30:00,379.17,379.26,377.72,378.06,38441.0,329.0011,329.0792,327.743,328.038,38441.0
2020-05-11 14:00:00,378.08,378.16,376.72,376.91,36479.0,328.0554,328.1248,326.8753,327.0402,36479.0
2020-05-11 14:30:00,377.06,377.77,377.06,377.37,41615.0,327.1703,327.7864,327.1703,327.4393,41615.0
2020-05-11 15:00:00,377.59,377.77,377.09,377.52,56328.0,327.6302,327.7864,327.1963,327.5695,56328.0
2020-05-11 15:30:00,377.35,377.63,376.41,376.53,119313.0,327.4219,327.6649,326.6063,326.7104,119313.0
2020-05-12 09:30:00,378.0,378.52,376.68,378.14,92450.0,327.9859,328.4371,326.8406,328.1074,92450.0
2020-05-12 10:00:00,378.14,378.37,377.2,378.3,74423.0,328.1074,328.307,327.2918,328.2463,74423.0
2020-05-12 10:30:00,378.32,379.41,377.8,379.34,56799.0,328.2636,329.2094,327.8124,329.1486,56799.0
2020-05-12 11:00:00,379.38,382.44,379.21,381.15,74487.0,329.1834,331.8385,329.0358,330.7192,74487.0
2020-05-12 11:30:00,381.16,381.92,381.01,381.67,36871.0,330.7278,331.3873,330.5977,331.1704,36871.0
2020-05-12 12:00:00,381.65,381.65,379.44,379.67,32315.0,331.153,331.153,329.2354,329.435,32315.0
2020-05-12 12:30:00,379.61,379.68,378.11,379.15,33244.0,329.3829,329.4437,328.0814,328.9838,33244.0
2020-05-12 13:00:00,379.1,379.1,377.0,377.77,27793.0,328.9404,328.9404,327.1183,327.7864,27793.0
2020-05-12 13:30:00,377.71,378.48,377.0,377.32,22635.0,327.7343,328.4024,327.1183,327.3959,22635.0
2020-05-12 14:00:00,377.52,377.72,374.63,375.27,62138.0,327.5695,327.743,325.0618,325.6172,62138.0
2020-05-12 14:30:00,375.44,376.99,375.16,375.91,40077.0,325.7647,327.1096,325.5217,326.1725,40077.0
2020-05-12 15:00:00,375.8,377.03,375.11,375.18,74674.0,326.077,327.1443,325.4783,325.5391,74674.0
2020-05-12 15:30:00,375.21,375.32,371.03,371.29,147107.0,325.5651,325.6605,321.9382,322.1638,147107.0
2020-05-13 09:30:00,371.28,372.46,366.59,368.6,87121.0,322.1551,323.179,318.0856,319.8297,87121.0
2020-05-13 10:00:00,368.36,370.05,367.8,369.63,36376.0,319.6214,321.0878,319.1355,320.7234,36376.0
2020-05-13 10:30:00,369.65,370.32,367.02,367.14,31004.0,320.7408,321.3221,318.4587,318.5629,31004.0
2020-05-13 11:00:00,367.33,368.11,365.07,366.63,41285.0,318.7277,319.4045,316.7667,318.1203,41285.0
2020-05-13 11:30:00,366.43,366.98,364.13,365.16,48809.0,317.9468,318.424,315.9511,316.8448,48809.0
2020-05-13 12:00:00,364.89,365.57,364.14,365.13,35772.0,316.6106,317.2006,315.9598,316.8188,35772.0
2020-05-13 12:30:00,365.16,366.37,364.93,365.87,41112.0,316.8448,317.8947,316.6453,317.4609,41112.0
2020-05-13 13:00:00,365.6,366.36,365.05,365.66,30547.0,317.2266,317.8861,316.7494,317.2787,30547.0
2020-05-13 13:30:00,365.54,366.0,364.28,364.73,42309.0,317.1746,317.5737,316.0813,316.4717,42309.0
2020-05-13 14:00:00,364.61,365.29,363.92,364.37,69144.0,316.3676,316.9576,315.7689,316.1594,69144.0
2020-05-13 14:30:00,364.36,364.96,362.52,362.8,99751.0,316.1507,316.6713,314.5541,314.7971,99751.0
2020-05-13 15:00:00,362.86,364.88,362.01,363.26,77075.0,314.8492,316.6019,314.1116,315.1962,77075.0
2020-05-13 15:30:00,363.23,365.14,362.73,364.36,158621.0,315.1702,316.8275,314.7364,316.1507,158621.0
2020-05-14 09:30:00,360.99,361.54,354.21,354.94,102214.0,313.2266,313.7038,307.3437,307.9771,102214.0
2020-05-14 10:00:00,354.99,356.49,353.06,353.06,70397.0,308.0205,309.322,306.3458,306.3458,70397.0
2020-05-14 10:30:00,353.45,355.58,352.89,354.53,83876.0,306.6842,308.5324,306.1983,307.6213,83876.0
2020-05-14 11:00:00,354.41,354.77,353.0,353.17,105413.0,307.5172,307.8296,306.2938,306.4413,105413.0
2020-05-14 11:30:00,353.33,354.11,352.26,353.26,50106.0,306.5801,307.2569,305.6517,306.5194,50106.0
2020-05-14 12:00:00,353.33,354.77,352.83,353.87,89112.0,306.5801,307.8296,306.1462,307.0486,89112.0
2020-05-14 12:30:00,353.99,355.58,353.85,354.8,49709.0,307.1528,308.5324,307.0313,307.8556,49709.0
2020-05-14 13:00:00,354.9,357.58,354.72,357.19,45714.0,307.9424,310.2678,307.7862,309.9294,45714.0
2020-05-14 13:30:00,357.15,357.94,356.16,356.35,36051.0,309.8947,310.5801,309.0356,309.2005,36051.0
2020-05-14 14:00:00,356.34,356.45,355.06,355.49,38052.0,309.1918,309.2873,308.0812,308.4543,38052.0
2020-05-14 14:30:00,355.65,355.84,352.68,353.1,86331.0,308.5931,308.758,306.0161,306.3805,86331.0
2020-05-14 15:00:00,352.97,355.46,352.78,355.25,115720.0,306.2677,308.4283,306.1029,308.246,115720.0
2020-05-14 15:30:00,355.25,356.58,353.0,356.57,230841.0,308.246,309.4001,306.2938,309.3914,230841.0
2020-05-15 09:30:00,352.53,360.0,352.32,358.72,119254.0,305.8859,312.3676,305.7037,311.2569,119254.0
2020-05-15 10:00:00,358.99,359.86,355.64,356.49,86471.0,311.4912,312.2461,308.5844,309.322,86471.0
2020-05-15 10:30:00,356.21,358.25,355.08,357.3,63787.0,309.079,310.8491,308.0985,310.0248,63787.0
2020-05-15 11:00:00,357.17,358.53,355.11,357.77,56824.0,309.912,311.0921,308.1246,310.4326,56824.0
2020-05-15 11:30:00,357.78,358.99,357.49,358.38,40123.0,310.4413,311.4912,310.1897,310.9619,40123.0
2020-05-15 12:00:00,358.29,361.18,358.28,360.96,42237.0,310.8838,313.3914,310.8751,313.2005,42237.0
2020-05-15 12:30:00,360.86,361.51,359.02,359.64,56744.0,313.1138,313.6778,311.5172,312.0552,56744.0
2020-05-15 13:00:00,359.59,360.31,359.58,360.04,40744.0,312.0118,312.6365,312.0031,312.4023,40744.0
2020-05-15 13:30:00,359.87,360.44,358.75,359.21,44065.0,312.2548,312.7493,311.283,311.6821,44065.0
2020-05-15 14:00:00,359.37,360.73,359.33,360.1,35437.0,311.8209,313.001,311.7862,312.4543,35437.0
2020-05-15 14:30:00,360.31,360.67,357.96,358.06,55790.0,312.6365,312.9489,310.5975,310.6843,55790.0
2020-05-15 15:00:00,358.19,359.62,357.56,358.12,64290.0,310.7971,312.0378,310.2504,310.7363,64290.0
2020-05-15 15:30:00,358.23,360.95,356.5,360.41,128180.0,310.8318,313.1919,309.3307,312.7233,128180.0
2020-05-18 09:30:00,371.21,371.95,366.92,366.93,213771.0,322.0943,322.7364,318.372,318.3806,213771.0
2020-05-18 10:00:00,367.35,370.03,366.02,369.82,96583.0,318.7451,321.0705,317.591,320.8883,96583.0
2020-05-18 10:30:00,370.01,372.98,369.83,372.75,111729.0,321.0531,323.6302,320.8969,323.4306,111729.0
2020-05-18 11:00:00,372.68,376.16,372.64,376.16,60315.0,323.3698,326.3894,323.3351,326.3894,60315.0
2020-05-18 11:30:00,376.25,376.38,373.94,375.54,58720.0,326.4675,326.5803,324.4631,325.8514,58720.0
2020-05-18 12:00:00,375.54,375.92,374.43,375.67,57307.0,325.8514,326.1812,324.8883,325.9642,57307.0
2020-05-18 12:30:00,375.73,375.82,374.64,375.28,35575.0,326.0163,326.0944,325.0705,325.6258,35575.0
2020-05-18 13:00:00,375.48,377.24,375.19,377.12,45563.0,325.7994,327.3265,325.5477,327.2224,45563.0
2020-05-18 13:30:00,377.12,377.84,376.93,377.6,34106.0,327.2224,327.8471,327.0575,327.6389,34106.0
2020-05-18 14:00:00,377.51,380.5,377.51,379.37,51988.0,327.5608,330.1552,327.5608,329.1747,51988.0
2020-05-18 14:30:00,379.21,379.37,376.9,377.33,62951.0,329.0358,329.1747,327.0315,327.4046,62951.0
2020-05-18 15:00:00,377.38,378.0,376.58,377.09,70679.0,327.448,327.9859,326.7538,327.1963,70679.0
2020-05-18 15:30:00,377.03,379.74,376.8,376.85,163733.0,327.1443,329.4957,326.9447,326.9881,163733.0
2020-05-19 09:30:00,378.07,382.46,377.0,378.84,132484.0,328.0467,331.8558,327.1183,328.7148,132484.0
2020-05-19 10:00:00,379.04,379.92,377.18,377.78,46919.0,328.8883,329.6519,327.2744,327.7951,46919.0
2020-05-19 10:30:00,377.76,380.51,377.27,380.21,46659.0,327.7777,330.1638,327.3525,329.9035,46659.0
2020-05-19 11:00:00,380.25,381.74,379.13,380.17,58932.0,329.9382,331.2311,328.9664,329.8688,58932.0
2020-05-19 11:30:00,379.99,381.0,379.94,380.56,30730.0,329.7126,330.589,329.6693,330.2072,30730.0
2020-05-19 12:00:00,380.53,380.79,379.55,379.66,26258.0,330.1812,330.4068,329.3309,329.4263,26258.0
2020-05-19 12:30:00,379.59,379.86,378.74,379.06,28545.0,329.3656,329.5998,328.628,328.9057,28545.0
2020-05-19 13:00:00,379.06,379.33,378.4,378.4,26684.0,328.9057,329.14,328.333,328.333,26684.0
2020-05-19 13:30:00,378.42,378.42,377.1,377.33,34997.0,328.3504,328.3504,327.205,327.4046,34997.0
2020-05-19 14:00:00,377.28,377.92,375.34,375.4,46991.0,327.3612,327.9165,325.6779,325.73,46991.0
2020-05-19 14:30:00,375.49,376.71,374.02,374.44,36135.0,325.808,326.8666,324.5325,324.897,36135.0
2020-05-19 15:00:00,374.13,376.03,374.13,374.65,32658.0,324.628,326.2766,324.628,325.0792,32658.0
2020-05-19 15:30:00,374.54,375.03,371.24,371.48,105619.0,324.9837,325.4089,322.1204,322.3286,105619.0
2020-05-20 09:30:00,372.44,374.0,369.27,373.93,131687.0,323.1616,324.5152,320.411,324.4545,131687.0
2020-05-20 10:00:00,373.96,374.0,371.79,371.79,71839.0,324.4805,324.5152,322.5976,322.5976,71839.0
2020-05-20 10:30:00,372.1,372.1,369.39,369.39,55879.0,322.8666,322.8666,320.5152,320.5152,55879.0
2020-05-20 11:00:00,369.41,369.96,368.8,369.4,39701.0,320.5325,321.0097,320.0032,320.5238,39701.0
2020-05-20 11:30:00,369.31,369.62,367.02,367.16,76548.0,320.4457,320.7147,318.4587,318.5802,76548.0
2020-05-20 12:00:00,367.32,367.43,362.51,363.0,151693.0,318.719,318.8145,314.5455,314.9706,151693.0
2020-05-20 12:30:00,363.02,365.37,362.18,364.87,81192.0,314.988,317.027,314.2591,316.5932,81192.0
2020-05-20 13:00:00,364.88,365.72,364.72,365.07,96293.0,316.6019,317.3307,316.4631,316.7667,96293.0
2020-05-20 13:30:00,365.38,367.68,365.29,366.49,67240.0,317.0357,319.0314,316.9576,317.9989,67240.0
2020-05-20 14:00:00,366.66,367.09,365.01,365.04,67882.0,318.1464,318.5195,316.7147,316.7407,67882.0
2020-05-20 14:30:00,365.04,365.75,364.03,365.48,86427.0,316.7407,317.3568,315.8643,317.1225,86427.0
2020-05-20 15:00:00,365.49,365.99,364.05,365.16,69460.0,317.1312,317.565,315.8817,316.8448,69460.0
2020-05-20 15:30:00,365.16,365.31,362.11,362.51,194312.0,316.8448,316.975,314.1984,314.5455,194312.0
2020-05-21 09:30:00,362.69,367.38,362.6,365.36,100927.0,314.7016,318.7711,314.6236,317.0184,100927.0
2020-05-21 10:00:00,365.19,368.13,364.63,366.58,70094.0,316.8709,319.4219,316.385,318.077,70094.0
2020-05-21 10:30:00,366.21,368.44,365.4,368.3,73335.0,317.7559,319.6909,317.0531,319.5694,73335.0
2020-05-21 11:00:00,368.12,368.13,363.31,363.64,44232.0,319.4132,319.4219,315.2396,315.5259,44232.0
2020-05-21 11:30:00,363.7,366.81,363.7,366.37,51809.0,315.578,318.2765,315.578,317.8947,51809.0
2020-05-21 12:00:00,366.38,367.35,365.97,366.02,30199.0,317.9034,318.7451,317.5477,317.591,30199.0
2020-05-21 12:30:00,366.07,366.17,364.54,365.71,27214.0,317.6344,317.7212,316.3069,317.3221,27214.0
2020-05-21 13:00:00,365.82,367.23,365.24,367.05,57545.0,317.4175,318.6409,316.9142,318.4848,57545.0
2020-05-21 13:30:00,367.04,368.17,366.33,367.96,39844.0,318.4761,319.4566,317.86,319.2744,39844.0
2020-05-21 14:00:00,367.95,369.75,367.89,369.41,40829.0,319.2657,320.8275,319.2136,320.5325,40829.0
2020-05-21 14:30:00,369.5,369.73,367.91,368.35,39488.0,320.6106,320.8102,319.231,319.6128,39488.0
2020-05-21 15:00:00,368.33,369.94,368.32,369.41,49670.0,319.5954,320.9924,319.5867,320.5325,49670.0
2020-05-21 15:30:00,369.36,370.03,368.12,368.6,136104.0,320.4891,321.0705,319.4132,319.8297,136104.0
2020-05-22 09:30:00,369.86,369.92,366.13,366.72,63913.0,320.923,320.975,317.6865,318.1984,63913.0
2020-05-22 10:00:00,366.23,367.01,365.62,365.93,25796.0,317.7733,318.4501,317.244,317.513,25796.0
2020-05-22 10:30:00,366.19,367.93,365.74,365.74,30458.0,317.7386,319.2483,317.3481,317.3481,30458.0
2020-05-22 11:00:00,365.98,367.56,365.88,367.34,26127.0,317.5563,318.9273,317.4696,318.7364,26127.0
2020-05-22 11:30:00,367.37,368.72,367.37,368.3,26094.0,318.7624,319.9338,318.7624,319.5694,26094.0
2020-05-22 12:00:00,368.32,368.8,367.99,368.25,18792.0,319.5867,320.0032,319.3004,319.526,18792.0
2020-05-22 12:30:00,368.18,369.62,368.18,369.43,30597.0,319.4653,320.7147,319.4653,320.5499,30597.0
2020-05-22 13:00:00,369.46,369.8,367.96,368.04,26089.0,320.5759,320.8709,319.2744,319.3438,26089.0
2020-05-22 13:30:00,367.98,368.39,367.84,368.32,18051.0,319.2917,319.6475,319.1702,319.5867,18051.0
2020-05-22 14:00:00,368.2,370.16,367.99,369.43,21497.0,319.4826,321.1833,319.3004,320.5499,21497.0
2020-05-22 14:30:00,369.64,369.92,369.21,369.32,20381.0,320.7321,320.975,320.359,320.4544,20381.0
2020-05-22 15:00:00,369.23,370.04,368.08,368.18,29015.0,320.3763,321.0792,319.3785,319.4653,29015.0
2020-05-22 15:30:00,368.18,369.12,367.63,368.99,74732.0,319.4653,320.2809,318.988,320.1681,74732.0
2020-05-26 09:30:00,376.36,376.95,370.57,371.01,164350.0,326.5629,327.0749,321.539,321.9208,164350.0
2020-05-26 10:00:00,371.02,373.32,370.57,373.09,65542.0,321.9295,323.9252,321.539,323.7256,65542.0
2020-05-26 10:30:00,373.06,374.32,372.32,374.01,49414.0,323.6996,324.7929,323.0575,324.5239,49414.0
2020-05-26 11:00:00,374.26,375.01,373.96,374.77,63658.0,324.7408,325.3916,324.4805,325.1833,63658.0
2020-05-26 11:30:00,374.64,375.43,374.08,374.58,52904.0,325.0705,325.756,324.5846,325.0185,52904.0
2020-05-26 12:00:00,374.58,375.93,374.48,374.55,44946.0,325.0185,326.1898,324.9317,324.9924,44946.0
2020-05-26 12:30:00,374.56,375.98,374.5,375.89,41562.0,325.0011,326.2332,324.949,326.1551,41562.0
2020-05-26 13:00:00,375.84,376.38,375.36,375.49,36634.0,326.1117,326.5803,325.6952,325.808,36634.0
2020-05-26 13:30:00,375.49,375.64,374.77,374.77,31643.0,325.808,325.9382,325.1833,325.1833,31643.0
2020-05-26 14:00:00,374.5,375.23,373.81,374.28,45560.0,324.949,325.5824,324.3503,324.7581,45560.0
2020-05-26 14:30:00,374.25,375.25,374.06,374.62,41735.0,324.7321,325.5998,324.5673,325.0532,41735.0
2020-05-26 15:00:00,374.71,376.5,374.51,374.92,82488.0,325.1313,326.6844,324.9577,325.3135,82488.0
2020-05-26 15:30:00,374.76,374.82,371.34,372.49,116905.0,325.1746,325.2267,322.2071,323.205,116905.0
2020-05-27 09:30:00,376.78,388.94,376.57,387.36,303693.0,326.9274,337.4784,326.7452,336.1075,303693.0
2020-05-27 10:00:00,387.01,387.61,385.69,387.23,81994.0,335.8038,336.3244,334.6585,335.9947,81994.0
2020-05-27 10:30:00,387.27,389.5,385.5,386.83,104518.0,336.0294,337.9644,334.4936,335.6476,104518.0
2020-05-27 11:00:00,387.0,389.31,386.63,389.31,61805.0,335.7951,337.7995,335.4741,337.7995,61805.0
2020-05-27 11:30:00,389.31,390.71,387.39,390.24,94241.0,337.7995,339.0143,336.1335,338.6064,94241.0
2020-05-27 12:00:00,390.24,392.0,389.92,391.56,71580.0,338.6064,340.1336,338.3288,339.7518,71580.0
2020-05-27 12:30:00,391.48,393.0,390.8,392.42,76283.0,339.6824,341.0013,339.0923,340.498,76283.0
2020-05-27 13:00:00,392.59,393.0,391.35,391.61,48531.0,340.6455,341.0013,339.5696,339.7952,48531.0
2020-05-27 13:30:00,391.61,392.49,390.8,392.31,53509.0,339.7952,340.5587,339.0923,340.4026,53509.0
2020-05-27 14:00:00,392.39,393.49,392.13,392.25,53856.0,340.472,341.4264,340.2464,340.3505,53856.0
2020-05-27 14:30:00,392.37,392.93,391.7,392.62,55842.0,340.4546,340.9405,339.8733,340.6715,55842.0
2020-05-27 15:00:00,392.71,394.55,392.05,393.93,59964.0,340.7496,342.3462,340.177,341.8082,59964.0
2020-05-27 15:30:00,393.87,397.03,393.57,397.03,183389.0,341.7561,344.498,341.4958,344.498,183389.0
2020-05-28 09:30:00,401.7,404.27,399.16,403.95,155399.0,348.5501,350.7801,346.3462,350.5024,155399.0
2020-05-28 10:00:00,403.32,404.17,400.53,401.05,76590.0,349.9558,350.6933,347.5349,347.9861,76590.0
2020-05-28 10:30:00,401.11,403.18,400.0,402.87,56043.0,348.0382,349.8343,347.0751,349.5653,56043.0
2020-05-28 11:00:00,402.89,403.9,401.92,402.61,43704.0,349.5827,350.4591,348.741,349.3397,43704.0
2020-05-28 11:30:00,402.69,403.05,401.47,401.56,25346.0,349.4092,349.7215,348.3506,348.4287,25346.0
2020-05-28 12:00:00,401.52,401.52,400.05,401.14,42627.0,348.394,348.394,347.1185,348.0642,42627.0
2020-05-28 12:30:00,401.15,403.2,401.11,402.42,38840.0,348.0729,349.8517,348.0382,349.1749,38840.0
2020-05-28 13:00:00,402.43,403.68,402.01,403.55,49959.0,349.1836,350.2682,348.8191,350.1554,49959.0
2020-05-28 13:30:00,403.57,403.58,401.68,402.4,30354.0,350.1727,350.1814,348.5328,349.1575,30354.0
2020-05-28 14:00:00,402.56,403.4,401.58,403.13,43041.0,349.2964,350.0252,348.446,349.7909,43041.0
2020-05-28 14:30:00,403.3,403.43,401.7,402.18,40730.0,349.9384,350.0512,348.5501,348.9666,40730.0
2020-05-28 15:00:00,402.11,402.33,400.0,400.18,68999.0,348.9059,349.0968,347.0751,347.2313,68999.0
2020-05-28 15:30:00,400.21,401.06,398.16,398.19,132190.0,347.2573,347.9948,345.4785,345.5046,132190.0
2020-05-29 09:30:00,396.04,396.24,389.35,390.11,146585.0,345.7622,345.9368,339.9215,340.585,146585.0
2020-05-29 10:00:00,390.08,390.73,388.65,390.0,114711.0,340.5589,341.1263,339.3104,340.489,114711.0
2020-05-29 10:30:00,389.85,390.02,388.13,388.2,48436.0,340.3581,340.5065,338.8564,338.9175,48436.0
2020-05-29 11:00:00,388.23,389.58,387.5,387.85,67545.0,338.9437,340.1223,338.3064,338.612,67545.0
2020-05-29 11:30:00,387.8,388.19,386.73,387.9,64295.0,338.5683,338.9088,337.6341,338.6556,64295.0
2020-05-29 12:00:00,387.89,388.11,386.12,386.37,37073.0,338.6469,338.8389,337.1016,337.3198,37073.0
2020-05-29 12:30:00,386.27,388.05,384.9,387.24,60761.0,337.2325,338.7866,336.0365,338.0794,60761.0
2020-05-29 13:00:00,387.39,387.68,386.4,386.4,39185.0,338.2104,338.4635,337.346,337.346,39185.0
2020-05-29 13:30:00,386.48,386.62,384.88,384.92,50029.0,337.4159,337.5381,336.019,336.0539,50029.0
2020-05-29 14:00:00,384.84,388.27,384.77,388.21,61278.0,335.9841,338.9786,335.923,338.9263,61278.0
2020-05-29 14:30:00,388.23,389.0,385.24,389.0,75022.0,338.9437,339.616,336.3333,339.616,75022.0
2020-05-29 15:00:00,389.26,390.68,388.44,388.61,90039.0,339.843,341.0827,339.1271,339.2755,90039.0
2020-05-29 15:30:00,388.48,390.41,387.5,389.18,168873.0,339.162,340.847,338.3064,339.7731,168873.0
2020-06-01 09:30:00,388.94,394.0,388.52,391.65,79120.0,339.5636,343.9812,339.1969,341.9295,79120.0
2020-06-01 10:00:00,391.71,392.36,390.33,390.94,45458.0,341.9819,342.5494,340.7771,341.3097,45458.0
2020-06-01 10:30:00,390.93,391.19,389.01,389.21,46638.0,341.3009,341.5279,339.6247,339.7993,46638.0
2020-06-01 11:00:00,389.21,389.37,387.5,387.91,55251.0,339.7993,339.939,338.3064,338.6643,55251.0
2020-06-01 11:30:00,387.91,389.71,387.31,388.66,43167.0,338.6643,340.2358,338.1405,339.3191,43167.0
2020-06-01 12:00:00,388.51,388.81,388.1,388.81,25199.0,339.1882,339.4501,338.8302,339.4501,25199.0
2020-06-01 12:30:00,388.78,389.96,388.32,389.93,39331.0,339.4239,340.4541,339.0223,340.4279,39331.0
2020-06-01 13:00:00,389.86,391.91,389.79,391.51,23586.0,340.3668,342.1565,340.3057,341.8073,23586.0
2020-06-01 13:30:00,391.37,391.9,390.39,390.6,21701.0,341.6851,342.1478,340.8295,341.0128,21701.0
2020-06-01 14:00:00,390.63,391.5,390.26,390.57,26630.0,341.039,341.7986,340.716,340.9866,26630.0
2020-06-01 14:30:00,390.62,391.7,390.09,390.79,68861.0,341.0303,341.9732,340.5676,341.1787,68861.0
2020-06-01 15:00:00,390.86,390.86,388.66,388.79,38955.0,341.2398,341.2398,339.3191,339.4326,38955.0
2020-06-01 15:30:00,388.93,389.26,388.48,388.82,112534.0,339.5548,339.843,339.162,339.4588,112534.0
2020-06-02 09:30:00,388.64,391.87,388.07,388.75,71528.0,339.3017,342.1216,338.804,339.3977,71528.0
2020-06-02 10:00:00,388.8,388.8,386.99,387.77,59058.0,339.4414,339.4414,337.8611,338.5421,59058.0
2020-06-02 10:30:00,387.9,388.87,387.38,387.79,89625.0,338.6556,339.5025,338.2016,338.5596,89625.0
2020-06-02 11:00:00,387.83,390.95,387.83,390.82,54809.0,338.5945,341.3184,338.5945,341.2049,54809.0
2020-06-02 11:30:00,390.74,391.85,390.17,391.22,35258.0,341.1351,342.1042,340.6374,341.5541,35258.0
2020-06-02 12:00:00,391.22,392.17,391.15,391.51,27364.0,341.5541,342.3835,341.493,341.8073,27364.0
2020-06-02 12:30:00,391.52,392.51,391.47,391.87,36906.0,341.816,342.6804,341.7724,342.1216,36906.0
2020-06-02 13:00:00,391.9,393.23,391.66,392.98,32469.0,342.1478,343.309,341.9383,343.0907,32469.0
2020-06-02 13:30:00,392.86,392.98,390.51,390.52,44611.0,342.9859,343.0907,340.9343,340.943,44611.0
2020-06-02 14:00:00,390.54,391.84,390.26,391.25,29254.0,340.9605,342.0954,340.716,341.5803,29254.0
2020-06-02 14:30:00,391.08,391.14,390.33,390.93,29321.0,341.4319,341.4843,340.7771,341.3009,29321.0
2020-06-02 15:00:00,390.91,391.0,389.68,389.74,33351.0,341.2835,341.3621,340.2096,340.262,33351.0
2020-06-02 15:30:00,389.74,389.82,388.31,389.6,143137.0,340.262,340.3319,339.0136,340.1398,143137.0
2020-06-03 09:30:00,393.8,396.45,392.59,394.05,88633.0,343.8066,346.1202,342.7502,344.0249,88633.0
2020-06-03 10:00:00,394.3,395.97,393.37,395.8,56039.0,344.2431,345.7011,343.4312,345.5527,56039.0
2020-06-03 10:30:00,395.74,397.8,395.74,396.97,34278.0,345.5003,347.2988,345.5003,346.5742,34278.0
2020-06-03 11:00:00,396.98,398.8,396.46,397.02,39722.0,346.5829,348.1718,346.1289,346.6178,39722.0
2020-06-03 11:30:00,397.23,399.84,396.88,399.53,37980.0,346.8012,349.0798,346.4956,348.8092,37980.0
2020-06-03 12:00:00,399.61,399.95,398.32,398.95,48376.0,348.879,349.1758,347.7528,348.3028,48376.0
2020-06-03 12:30:00,398.95,398.98,397.51,397.59,20537.0,348.3028,348.329,347.0456,347.1155,20537.0
2020-06-03 13:00:00,397.71,398.59,397.71,398.24,27158.0,347.2202,347.9885,347.2202,347.6829,27158.0
2020-06-03 13:30:00,398.14,398.22,395.91,396.48,50205.0,347.5956,347.6655,345.6487,346.1464,50205.0
2020-06-03 14:00:00,396.37,401.43,396.37,401.22,124516.0,346.0503,350.468,346.0503,350.2846,124516.0
2020-06-03 14:30:00,401.1,402.0,400.52,400.88,43807.0,350.1799,350.9656,349.6735,349.9878,43807.0
2020-06-03 15:00:00,400.78,401.99,400.39,401.9,49754.0,349.9005,350.9569,349.56,350.8783,49754.0
2020-06-03 15:30:00,401.88,403.6,401.37,402.62,151673.0,350.8608,352.3625,350.4156,351.5069,151673.0
2020-06-04 09:30:00,401.78,404.87,400.27,402.56,102027.0,350.7735,353.4712,349.4552,351.4545,102027.0
2020-06-04 10:00:00,402.71,403.42,400.7,401.03,34366.0,351.5855,352.2053,349.8306,350.1187,34366.0
2020-06-04 10:30:00,401.08,403.95,401.08,403.88,36297.0,350.1624,352.668,350.1624,352.6069,36297.0
2020-06-04 11:00:00,404.0,404.14,402.87,403.48,36451.0,352.7117,352.8339,351.7251,352.2577,36451.0
2020-06-04 11:30:00,403.49,403.49,400.93,401.55,40789.0,352.2664,352.2664,350.0314,350.5727,40789.0
2020-06-04 12:00:00,401.52,401.52,399.62,400.59,36832.0,350.5465,350.5465,348.8877,349.7346,36832.0
2020-06-04 12:30:00,400.5,400.91,399.0,400.82,39653.0,349.656,350.014,348.3464,349.9354,39653.0
2020-06-04 13:00:00,400.82,402.39,400.65,401.29,40628.0,349.9354,351.3061,349.787,350.3457,40628.0
2020-06-04 13:30:00,401.37,402.11,400.53,400.87,34808.0,350.4156,351.0616,349.6822,349.9791,34808.0
2020-06-04 14:00:00,400.69,401.04,399.56,400.92,40322.0,349.8219,350.1275,348.8354,350.0227,40322.0
2020-06-04 14:30:00,401.02,401.89,400.47,400.84,43025.0,350.11,350.8696,349.6298,349.9529,43025.0
2020-06-04 15:00:00,400.94,401.27,399.99,401.03,45141.0,350.0402,350.3283,349.2108,350.1187,45141.0
2020-06-04 15:30:00,401.07,403.92,400.55,403.91,136244.0,350.1537,352.6418,349.6997,352.6331,136244.0
2020-06-05 09:30:00,410.0,412.56,406.45,408.75,179019.0,357.95,360.185,354.8507,356.8587,179019.0
2020-06-05 10:00:00,408.91,413.17,408.91,410.83,109028.0,356.9984,360.7175,356.9984,358.6746,109028.0
2020-06-05 10:30:00,410.69,413.82,410.68,413.7,60782.0,358.5524,361.285,358.5437,361.1803,60782.0
2020-06-05 11:00:00,413.97,415.27,413.36,415.25,71383.0,361.416,362.551,360.8834,362.5335,71383.0
2020-06-05 11:30:00,415.11,416.0,411.78,412.88,47147.0,362.4113,363.1883,359.504,360.4644,47147.0
2020-06-05 12:00:00,413.26,413.4,411.21,412.16,28477.0,360.7961,360.9184,359.0064,359.8358,28477.0
2020-06-05 12:30:00,412.36,413.09,411.95,412.87,26369.0,360.0104,360.6477,359.6524,360.4556,26369.0
2020-06-05 13:00:00,412.84,413.22,411.86,412.75,41814.0,360.4294,360.7612,359.5739,360.3509,41814.0
2020-06-05 13:30:00,412.88,412.97,410.65,411.0,39554.0,360.4644,360.5429,358.5175,358.823,39554.0
2020-06-05 14:00:00,411.0,411.37,409.65,410.16,42078.0,358.823,359.1461,357.6444,358.0897,42078.0
2020-06-05 14:30:00,410.1,411.5,409.94,410.75,43239.0,358.0373,359.2596,357.8976,358.6048,43239.0
2020-06-05 15:00:00,411.18,411.9,410.13,411.74,43235.0,358.9802,359.6088,358.0635,359.4691,43235.0
2020-06-05 15:30:00,411.75,411.84,409.0,410.69,135794.0,359.4778,359.5564,357.0769,358.5524,135794.0
2020-06-08 09:30:00,415.0,415.0,411.74,413.38,116890.0,362.3152,362.3152,359.4691,360.9009,116890.0
2020-06-08 10:00:00,413.56,416.12,412.91,416.12,50533.0,361.058,363.293,360.4906,363.293,50533.0
2020-06-08 10:30:00,416.08,416.63,414.59,416.48,72686.0,363.2581,363.7383,361.9573,363.6073,72686.0
2020-06-08 11:00:00,416.32,417.62,416.29,417.33,34682.0,363.4677,364.6026,363.4415,364.3494,34682.0
2020-06-08 11:30:00,417.29,417.5,414.12,414.45,43015.0,364.3145,364.4979,361.5469,361.8351,43015.0
2020-06-08 12:00:00,414.45,415.13,413.48,413.71,29005.0,361.8351,362.4287,360.9882,361.189,29005.0
2020-06-08 12:30:00,413.68,414.89,413.23,414.67,14654.0,361.1628,362.2192,360.7699,362.0271,14654.0
2020-06-08 13:00:00,414.84,416.24,414.61,415.0,17598.0,362.1755,363.3978,361.9747,362.3152,17598.0
2020-06-08 13:30:00,414.93,416.5,414.93,416.38,32934.0,362.2541,363.6248,362.2541,363.52,32934.0
2020-06-08 14:00:00,416.46,416.77,414.8,415.54,67010.0,363.5899,363.8605,362.1406,362.7867,67010.0
2020-06-08 14:30:00,415.44,415.63,413.71,414.17,32268.0,362.6994,362.8652,361.189,361.5906,32268.0
2020-06-08 15:00:00,414.18,414.26,413.08,413.8,36498.0,361.5993,361.6692,360.639,361.2676,36498.0
2020-06-08 15:30:00,413.86,414.88,413.42,414.3,181714.0,361.32,362.2105,360.9358,361.7041,181714.0
2020-06-09 09:30:00,410.53,411.83,407.0,409.76,167304.0,358.4127,359.5477,355.3308,357.7405,167304.0
2020-06-09 10:00:00,409.87,411.94,408.91,408.91,60594.0,357.8365,359.6437,356.9984,356.9984,60594.0
2020-06-09 10:30:00,408.75,410.97,408.5,410.34,33859.0,356.8587,358.7968,356.6404,358.2468,33859.0
2020-06-09 11:00:00,410.29,410.34,408.84,409.38,34050.0,358.2032,358.2468,356.9372,357.4087,34050.0
2020-06-09 11:30:00,409.25,409.94,408.49,408.72,23389.0,357.2952,357.8976,356.6317,356.8325,23389.0
2020-06-09 12:00:00,408.59,409.72,407.23,409.02,39556.0,356.719,357.7055,355.5316,357.0944,39556.0
2020-06-09 12:30:00,409.08,410.02,408.9,409.12,32202.0,357.1468,357.9674,356.9896,357.1817,32202.0
2020-06-09 13:00:00,409.22,409.64,408.81,409.02,17283.0,357.269,357.6357,356.9111,357.0944,17283.0
2020-06-09 13:30:00,409.01,409.97,408.38,408.89,39086.0,357.0857,357.9238,356.5356,356.9809,39086.0
2020-06-09 14:00:00,408.85,409.13,407.76,408.53,28119.0,356.946,357.1904,355.9944,356.6666,28119.0
2020-06-09 14:30:00,408.41,409.77,408.41,409.17,40006.0,356.5618,357.7492,356.5618,357.2254,40006.0
2020-06-09 15:00:00,409.22,410.88,408.8,410.84,52799.0,357.269,358.7183,356.9023,358.6833,52799.0
2020-06-09 15:30:00,410.73,410.79,408.43,408.46,101373.0,358.5873,358.6397,356.5793,356.6055,101373.0
2020-06-10 09:30:00,406.5,409.1,405.61,407.31,102462.0,354.8943,357.1642,354.1173,355.6015,102462.0
2020-06-10 10:00:00,407.46,407.89,405.15,405.46,58182.0,355.7324,356.1079,353.7157,353.9863,58182.0
2020-06-10 10:30:00,405.43,407.11,405.23,406.03,30099.0,353.9602,355.4269,353.7855,354.484,30099.0
2020-06-10 11:00:00,405.93,407.36,405.93,406.68,39715.0,354.3967,355.6451,354.3967,355.0515,39715.0
2020-06-10 11:30:00,406.59,407.9,405.43,406.39,52804.0,354.9729,356.1166,353.9602,354.7983,52804.0
2020-06-10 12:00:00,406.58,407.11,406.06,406.74,33041.0,354.9642,355.4269,354.5102,355.1038,33041.0
2020-06-10 12:30:00,406.67,407.54,406.32,407.21,38817.0,355.0427,355.8023,354.7372,355.5142,38817.0
2020-06-10 13:00:00,407.12,407.71,406.39,406.92,36952.0,355.4356,355.9507,354.7983,355.261,36952.0
2020-06-10 13:30:00,406.87,407.47,406.0,406.0,24520.0,355.2173,355.7412,354.4578,354.4578,24520.0
2020-06-10 14:00:00,406.35,408.59,405.31,407.02,42859.0,354.7634,356.719,353.8554,355.3483,42859.0
2020-06-10 14:30:00,406.92,407.05,403.62,405.17,52362.0,355.261,355.3745,352.3799,353.7332,52362.0
2020-06-10 15:00:00,404.77,406.1,403.45,406.09,53421.0,353.3839,354.5451,352.2315,354.5364,53421.0
2020-06-10 15:30:00,406.07,406.23,403.61,403.76,91180.0,354.5189,354.6586,352.3712,352.5022,91180.0
2020-06-11 09:30:00,392.69,397.31,391.25,396.6,156120.0,342.8375,346.871,341.5803,346.2511,156120.0
2020-06-11 10:00:00,396.47,396.76,394.49,394.58,62267.0,346.1376,346.3908,344.409,344.4876,62267.0
2020-06-11 10:30:00,394.74,395.49,393.2,393.87,50832.0,344.6273,345.282,343.2828,343.8677,50832.0
2020-06-11 11:00:00,393.76,396.6,393.59,395.33,39386.0,343.7717,346.2511,343.6233,345.1424,39386.0
2020-06-11 11:30:00,395.47,395.93,394.02,395.56,31770.0,345.2646,345.6662,343.9987,345.3432,31770.0
2020-06-11 12:00:00,395.28,395.75,392.77,393.09,34340.0,345.0987,345.509,342.9074,343.1867,34340.0
2020-06-11 12:30:00,393.3,394.53,391.5,392.51,32831.0,343.3701,344.4439,341.7986,342.6804,32831.0
2020-06-11 13:00:00,392.58,394.2,391.84,391.91,37861.0,342.7415,344.1558,342.0954,342.1565,37861.0
2020-06-11 13:30:00,391.95,392.28,390.76,392.17,54041.0,342.1915,342.4796,341.1525,342.3835,54041.0
2020-06-11 14:00:00,392.16,392.16,389.15,390.08,44207.0,342.3748,342.3748,339.7469,340.5589,44207.0
2020-06-11 14:30:00,390.03,390.09,386.38,387.28,58813.0,340.5152,340.5676,337.3286,338.1143,58813.0
2020-06-11 15:00:00,387.34,388.98,384.27,385.28,74743.0,338.1667,339.5985,335.4864,336.3682,74743.0
2020-06-11 15:30:00,385.04,388.32,383.57,384.23,203665.0,336.1587,339.0223,334.8753,335.4515,203665.0
2020-06-12 09:30:00,393.33,394.43,388.71,389.43,122752.0,343.3963,344.3566,339.3628,339.9914,122752.0
2020-06-12 10:00:00,389.9,390.61,388.5,389.93,151131.0,340.4017,341.0216,339.1794,340.4279,151131.0
2020-06-12 10:30:00,389.8,389.87,384.06,384.14,89418.0,340.3144,340.3755,335.3031,335.3729,89418.0
2020-06-12 11:00:00,384.13,385.05,381.11,383.67,41260.0,335.3642,336.1674,332.7276,334.9626,41260.0
2020-06-12 11:30:00,383.24,386.01,382.87,386.01,38384.0,334.5872,337.0055,334.2642,337.0055,38384.0
2020-06-12 12:00:00,386.22,387.27,384.7,385.52,30232.0,337.1889,338.1056,335.8619,336.5778,30232.0
2020-06-12 12:30:00,385.11,385.44,382.35,383.56,39863.0,336.2198,336.5079,333.8102,334.8666,39863.0
2020-06-12 13:00:00,383.59,383.65,380.14,380.15,54067.0,334.8928,334.9452,331.8807,331.8895,54067.0
2020-06-12 13:30:00,380.17,380.92,376.78,376.78,81597.0,331.9069,332.5617,328.9473,328.9473,81597.0
2020-06-12 14:00:00,376.76,378.8,376.47,378.41,72874.0,328.9298,330.7109,328.6767,330.3704,72874.0
2020-06-12 14:30:00,378.47,380.71,377.21,378.33,40233.0,330.4228,332.3784,329.3227,330.3005,40233.0
2020-06-12 15:00:00,378.46,380.23,377.0,377.86,62256.0,330.414,331.9593,329.1394,329.8902,62256.0
2020-06-12 15:30:00,377.96,382.36,376.63,381.87,194625.0,329.9775,333.8189,328.8163,333.3911,194625.0
2020-06-15 09:30:00,373.28,375.73,370.53,373.14,193962.0,325.8916,328.0306,323.4908,325.7694,193962.0
2020-06-15 10:00:00,373.1,374.82,370.62,370.86,129782.0,325.7345,327.2361,323.5693,323.7789,129782.0
2020-06-15 10:30:00,370.88,371.37,369.31,370.21,93367.0,323.7963,324.2241,322.4256,323.2114,93367.0
2020-06-15 11:00:00,370.25,372.04,369.04,369.55,87142.0,323.2463,324.8091,322.1899,322.6352,87142.0
2020-06-15 11:30:00,369.53,370.13,367.55,368.6,80450.0,322.6177,323.1415,320.8891,321.8058,80450.0
2020-06-15 12:00:00,368.35,371.3,368.1,370.11,80201.0,321.5875,324.163,321.3692,323.1241,80201.0
2020-06-15 12:30:00,370.1,372.09,369.59,372.01,72539.0,323.1153,324.8527,322.6701,324.7829,72539.0
2020-06-15 13:00:00,372.02,373.63,371.33,371.59,77602.0,324.7916,326.1972,324.1892,324.4162,77602.0
2020-06-15 13:30:00,371.57,371.9,370.42,371.14,53639.0,324.3987,324.6868,323.3947,324.0233,53639.0
2020-06-15 14:00:00,371.26,377.16,371.26,375.21,121793.0,324.1281,329.2791,324.1281,327.5766,121793.0
2020-06-15 14:30:00,375.35,375.94,373.57,373.94,130924.0,327.6988,328.2139,326.1448,326.4678,130924.0
2020-06-15 15:00:00,374.03,375.44,372.57,372.8,87335.0,326.5464,327.7774,325.2718,325.4726,87335.0
2020-06-15 15:30:00,372.81,373.58,371.27,373.44,237793.0,325.4813,326.1535,324.1368,326.0313,237793.0
2020-06-16 09:30:00,386.56,391.79,385.0,387.88,212282.0,337.4857,342.0518,336.1238,338.6381,212282.0
2020-06-16 10:00:00,387.47,389.6,387.04,388.46,92459.0,338.2802,340.1398,337.9048,339.1445,92459.0
2020-06-16 10:30:00,388.5,388.92,380.99,381.72,99289.0,339.1794,339.5461,332.6228,333.2602,99289.0
2020-06-16 11:00:00,381.4,384.76,379.58,384.23,108339.0,332.9808,335.9142,331.3918,335.4515,108339.0
2020-06-16 11:30:00,384.17,385.17,382.5,383.63,91576.0,335.3991,336.2722,333.9411,334.9277,91576.0
2020-06-16 12:00:00,383.79,384.3,381.56,383.67,78778.0,335.0674,335.5126,333.1205,334.9626,78778.0
2020-06-16 12:30:00,383.51,385.26,383.36,384.65,64734.0,334.8229,336.3508,334.692,335.8182,64734.0
2020-06-16 13:00:00,384.5,386.05,384.5,385.33,41317.0,335.6872,337.0405,335.6872,336.4119,41317.0
2020-06-16 13:30:00,385.24,385.45,382.48,383.42,50988.0,336.3333,336.5166,333.9237,334.7443,50988.0
2020-06-16 14:00:00,383.31,386.49,383.31,385.94,57352.0,334.6483,337.4246,334.6483,336.9444,57352.0
2020-06-16 14:30:00,386.01,387.27,384.67,385.11,58167.0,337.0055,338.1056,335.8357,336.2198,58167.0
2020-06-16 15:00:00,385.21,385.32,380.84,381.48,87046.0,336.3071,336.4031,332.4919,333.0506,87046.0
2020-06-16 15:30:00,381.35,383.26,380.98,383.0,213675.0,332.9371,334.6047,332.6141,334.3777,213675.0
2020-06-17 09:30:00,382.5,383.52,376.92,380.77,131615.0,333.9411,334.8317,329.0695,332.4308,131615.0
2020-06-17 10:00:00,380.61,384.75,380.56,381.8,88716.0,332.2911,335.9055,332.2474,333.33,88716.0
2020-06-17 10:30:00,381.75,384.9,381.36,384.27,65299.0,333.2864,336.0365,332.9459,335.4864,65299.0
2020-06-17 11:00:00,384.31,385.49,382.93,383.09,42573.0,335.5214,336.5516,334.3166,334.4562,42573.0
2020-06-17 11:30:00,383.15,384.05,382.4,383.71,22782.0,334.5086,335.2944,333.8538,334.9975,22782.0
2020-06-17 12:00:00,383.75,383.87,382.75,383.32,20105.0,335.0325,335.1372,334.1594,334.657,20105.0
2020-06-17 12:30:00,383.35,384.73,383.33,384.18,29666.0,334.6832,335.888,334.6658,335.4079,29666.0
2020-06-17 13:00:00,384.25,385.53,384.15,385.25,26678.0,335.469,336.5865,335.3817,336.342,26678.0
2020-06-17 13:30:00,385.28,386.24,385.12,385.43,26476.0,336.3682,337.2063,336.2285,336.4992,26476.0
2020-06-17 14:00:00,385.15,385.31,384.07,384.09,25542.0,336.2547,336.3944,335.3118,335.3293,25542.0
2020-06-17 14:30:00,384.18,384.73,383.59,383.86,32643.0,335.4079,335.888,334.8928,335.1285,32643.0
2020-06-17 15:00:00,383.4,383.74,382.42,382.73,45117.0,334.7269,335.0237,333.8713,334.1419,45117.0
2020-06-17 15:30:00,382.74,382.83,380.78,382.1,152176.0,334.1507,334.2293,332.4395,333.5919,152176.0
2020-06-18 09:30:00,379.68,379.73,378.01,378.86,85829.0,331.4791,331.5228,330.0212,330.7632,85829.0
2020-06-18 10:00:00,378.89,379.89,377.64,377.89,69703.0,330.7894,331.6625,329.6981,329.9164,69703.0
2020-06-18 10:30:00,377.81,379.7,377.28,379.7,58935.0,329.8465,331.4966,329.3838,331.4966,58935.0
2020-06-18 11:00:00,379.59,381.05,378.35,380.32,52301.0,331.4006,332.6752,330.318,332.0379,52301.0
2020-06-18 11:30:00,380.42,380.86,378.6,379.36,37061.0,332.1252,332.5093,330.5363,331.1998,37061.0
2020-06-18 12:00:00,379.23,379.63,378.46,379.49,34218.0,331.0863,331.4355,330.414,331.3133,34218.0
2020-06-18 12:30:00,379.48,379.76,378.89,379.15,43315.0,331.3045,331.549,330.7894,331.0164,43315.0
2020-06-18 13:00:00,379.16,380.16,378.98,380.1,41140.0,331.0252,331.8982,330.868,331.8458,41140.0
2020-06-18 13:30:00,380.16,381.32,380.04,380.61,33598.0,331.8982,332.9109,331.7934,332.2911,33598.0
2020-06-18 14:00:00,380.51,380.61,378.88,379.62,42604.0,332.2038,332.2911,330.7807,331.4268,42604.0
2020-06-18 14:30:00,379.59,380.52,378.8,378.8,50440.0,331.4006,332.2125,330.7109,330.7109,50440.0
2020-06-18 15:00:00,378.8,378.95,377.29,377.38,60342.0,330.7109,330.8418,329.3926,329.4711,60342.0
2020-06-18 15:30:00,377.38,378.42,376.07,378.39,203472.0,329.4711,330.3791,328.3274,330.3529,203472.0
2020-06-19 09:30:00,383.51,383.59,380.2,380.9,207781.0,334.8229,334.8928,331.9331,332.5443,207781.0
2020-06-19 10:00:00,381.02,382.24,379.68,382.11,52148.0,332.649,333.7142,331.4791,333.6007,52148.0
2020-06-19 10:30:00,382.02,382.21,380.42,380.69,50740.0,333.5221,333.688,332.1252,332.3609,50740.0
2020-06-19 11:00:00,380.5,381.89,380.24,380.84,40899.0,332.195,333.4086,331.9681,332.4919,40899.0
2020-06-19 11:30:00,381.09,381.09,379.0,379.5,46414.0,332.7101,332.7101,330.8855,331.322,46414.0
2020-06-19 12:00:00,379.56,379.61,375.74,377.65,59496.0,331.3744,331.418,328.0393,329.7069,59496.0
2020-06-19 12:30:00,377.43,378.11,375.57,378.0,104462.0,329.5148,330.1085,327.8909,330.0124,104462.0
2020-06-19 13:00:00,377.81,378.22,375.0,375.12,52711.0,329.8465,330.2045,327.3933,327.498,52711.0
2020-06-19 13:30:00,375.18,375.36,373.23,373.83,55752.0,327.5504,327.7076,325.848,326.3718,55752.0
2020-06-19 14:00:00,373.97,375.51,373.17,374.64,71706.0,326.494,327.8385,325.7956,327.079,71706.0
2020-06-19 14:30:00,374.67,376.58,373.92,376.23,77864.0,327.1052,328.7727,326.4504,328.4671,77864.0
2020-06-19 15:00:00,376.22,378.4,376.15,377.35,93498.0,328.4584,330.3616,328.3973,329.4449,93498.0
2020-06-19 15:30:00,377.43,378.07,372.0,372.42,375547.0,329.5148,330.0735,324.7741,325.1408,375547.0
2020-06-22 09:30:00,372.26,373.9,370.74,373.86,109541.0,325.0011,326.4329,323.6741,326.398,109541.0
2020-06-22 10:00:00,374.0,375.45,372.36,372.47,73070.0,326.5202,327.7862,325.0884,325.1845,73070.0
2020-06-22 10:30:00,372.49,372.57,370.44,371.1,53252.0,325.2019,325.2718,323.4122,323.9884,53252.0
2020-06-22 11:00:00,371.12,373.65,370.87,372.91,50240.0,324.0058,326.2147,323.7876,325.5686,50240.0
2020-06-22 11:30:00,373.06,374.11,372.61,373.93,41412.0,325.6996,326.6163,325.3067,326.4591,41412.0
2020-06-22 12:00:00,373.67,375.62,373.31,374.76,43997.0,326.2321,327.9346,325.9178,327.1837,43997.0
2020-06-22 12:30:00,374.66,375.2,374.26,374.77,43534.0,327.0964,327.5679,326.7472,327.1925,43534.0
2020-06-22 13:00:00,374.78,375.55,373.9,373.93,45607.0,327.2012,327.8735,326.4329,326.4591,45607.0
2020-06-22 13:30:00,374.08,374.37,373.26,373.32,39862.0,326.5901,326.8433,325.8742,325.9266,39862.0
2020-06-22 14:00:00,373.31,374.82,372.17,374.07,47718.0,325.9178,327.2361,324.9226,326.5813,47718.0
2020-06-22 14:30:00,374.2,376.31,374.2,375.98,48427.0,326.6948,328.537,326.6948,328.2489,48427.0
2020-06-22 15:00:00,375.97,376.84,374.43,374.86,50081.0,328.2401,328.9997,326.8956,327.2711,50081.0
2020-06-22 15:30:00,375.03,376.73,374.79,376.0,106646.0,327.4195,328.9037,327.2099,328.2663,106646.0
2020-06-23 09:30:00,378.25,378.78,374.16,375.27,74098.0,330.2307,330.6934,326.6599,327.629,74098.0
2020-06-23 10:00:00,375.35,375.75,372.8,373.65,47112.0,327.6988,328.0481,325.4726,326.2147,47112.0
2020-06-23 10:30:00,373.65,373.78,371.8,372.84,67838.0,326.2147,326.3282,324.5995,325.5075,67838.0
2020-06-23 11:00:00,372.84,374.62,372.31,374.13,51498.0,325.5075,327.0615,325.0448,326.6337,51498.0
2020-06-23 11:30:00,374.13,374.37,372.18,372.32,50290.0,326.6337,326.8433,324.9313,325.0535,50290.0
2020-06-23 12:00:00,372.32,372.44,371.47,371.61,65049.0,325.0535,325.1583,324.3114,324.4336,65049.0
2020-06-23 12:30:00,371.63,371.79,371.03,371.71,48121.0,324.4511,324.5908,323.9273,324.5209,48121.0
2020-06-23 13:00:00,371.76,372.68,371.7,372.32,65972.0,324.5646,325.3678,324.5122,325.0535,65972.0
2020-06-23 13:30:00,372.25,372.6,372.08,372.29,40696.0,324.9924,325.298,324.844,325.0273,40696.0
2020-06-23 14:00:00,372.32,372.79,372.0,372.78,40333.0,325.0535,325.4638,324.7741,325.4551,40333.0
2020-06-23 14:30:00,372.83,373.41,372.62,372.8,43827.0,325.4988,326.0051,325.3154,325.4726,43827.0
2020-06-23 15:00:00,372.67,373.1,372.13,372.24,42476.0,325.3591,325.7345,324.8876,324.9837,42476.0
2020-06-23 15:30:00,372.13,372.92,371.42,371.84,160673.0,324.8876,325.5773,324.2678,324.6344,160673.0
2020-06-24 09:30:00,370.9,371.23,367.19,367.19,126542.0,323.8138,324.1019,320.5748,320.5748,126542.0
2020-06-24 10:00:00,367.47,367.64,365.14,366.54,91381.0,320.8192,320.9676,318.785,320.0073,91381.0
2020-06-24 10:30:00,366.54,366.75,363.31,364.26,122345.0,320.0073,320.1906,317.1873,318.0167,122345.0
2020-06-24 11:00:00,364.17,364.74,361.16,361.87,118373.0,317.9382,318.4358,315.3103,315.9301,118373.0
2020-06-24 11:30:00,361.6,361.88,359.31,361.49,76576.0,315.6944,315.9389,313.6951,315.5984,76576.0
2020-06-24 12:00:00,361.55,362.83,361.12,361.64,60241.0,315.6508,316.7683,315.2754,315.7293,60241.0
2020-06-24 12:30:00,361.63,362.57,359.31,361.56,62812.0,315.7206,316.5413,313.6951,315.6595,62812.0
2020-06-24 13:00:00,361.4,361.82,359.85,359.91,46397.0,315.5198,315.8865,314.1666,314.219,46397.0
2020-06-24 13:30:00,359.87,360.03,358.81,359.52,70377.0,314.1841,314.3237,313.2586,313.8785,70377.0
2020-06-24 14:00:00,359.4,360.65,358.32,359.69,67725.0,313.7737,314.865,312.8308,314.0269,67725.0
2020-06-24 14:30:00,359.66,359.67,358.37,358.99,88807.0,314.0007,314.0094,312.8745,313.4158,88807.0
2020-06-24 15:00:00,359.01,362.18,358.9,360.64,99152.0,313.4332,316.2008,313.3372,314.8563,99152.0
2020-06-24 15:30:00,360.73,362.63,359.58,359.93,205995.0,314.9349,316.5937,313.9309,314.2364,205995.0
2020-06-25 09:30:00,357.86,359.36,353.33,355.5,126182.0,312.4292,313.7388,308.4743,310.3688,126182.0
2020-06-25 10:00:00,355.98,358.48,355.18,358.06,82490.0,310.7879,312.9705,310.0895,312.6038,82490.0
2020-06-25 10:30:00,358.2,358.45,356.55,356.78,65370.0,312.7261,312.9443,311.2855,311.4863,65370.0
2020-06-25 11:00:00,356.75,358.42,355.56,358.29,50994.0,311.4601,312.9181,310.4212,312.8046,50994.0
2020-06-25 11:30:00,358.39,359.1,356.5,358.96,61634.0,312.8919,313.5118,311.2419,313.3896,61634.0
2020-06-25 12:00:00,358.96,360.18,358.76,359.82,39016.0,313.3896,314.4547,313.215,314.1404,39016.0
2020-06-25 12:30:00,359.98,361.15,359.05,360.79,49986.0,314.2801,315.3016,313.4682,314.9873,49986.0
2020-06-25 13:00:00,360.61,360.76,358.79,359.92,36631.0,314.8301,314.9611,313.2412,314.2277,36631.0
2020-06-25 13:30:00,359.85,360.17,358.9,359.48,29289.0,314.1666,314.446,313.3372,313.8436,29289.0
2020-06-25 14:00:00,359.38,359.82,358.31,358.6,40365.0,313.7563,314.1404,312.8221,313.0753,40365.0
2020-06-25 14:30:00,358.54,359.28,358.21,358.94,39928.0,313.0229,313.669,312.7348,313.3721,39928.0
2020-06-25 15:00:00,359.08,362.55,358.58,361.98,68578.0,313.4943,316.5238,313.0578,316.0262,68578.0
2020-06-25 15:30:00,362.0,363.31,361.52,362.78,131178.0,316.0436,317.1873,315.6246,316.7246,131178.0
2020-06-26 09:30:00,359.56,367.42,359.55,364.14,112829.0,313.9134,320.7756,313.9047,317.912,112829.0
2020-06-26 10:00:00,364.85,365.31,361.65,362.11,72330.0,318.5318,318.9334,315.7381,316.1397,72330.0
2020-06-26 10:30:00,362.02,362.53,359.46,360.78,59240.0,316.0611,316.5064,313.8261,314.9785,59240.0
2020-06-26 11:00:00,360.75,362.56,359.75,360.09,55802.0,314.9523,316.5326,314.0793,314.3761,55802.0
2020-06-26 11:30:00,360.16,360.16,358.11,359.0,67691.0,314.4372,314.4372,312.6475,313.4245,67691.0
2020-06-26 12:00:00,359.03,359.29,357.98,358.88,57803.0,313.4507,313.6777,312.534,313.3197,57803.0
2020-06-26 12:30:00,358.89,359.09,357.54,358.76,40492.0,313.3285,313.5031,312.1498,313.215,40492.0
2020-06-26 13:00:00,358.66,359.05,358.31,358.77,37351.0,313.1277,313.4682,312.8221,313.2237,37351.0
2020-06-26 13:30:00,358.55,359.73,358.46,359.38,72764.0,313.0316,314.0618,312.9531,313.7563,72764.0
2020-06-26 14:00:00,359.3,359.3,356.64,356.81,62068.0,313.6864,313.6864,311.3641,311.5125,62068.0
2020-06-26 14:30:00,356.86,356.88,355.01,355.92,131777.0,311.5562,311.5736,309.941,310.7355,131777.0
2020-06-26 15:00:00,356.0,356.5,355.32,356.25,67140.0,310.8054,311.2419,310.2117,311.0236,67140.0
2020-06-26 15:30:00,356.37,359.27,355.73,356.85,182144.0,311.1284,313.6602,310.5696,311.5474,182144.0
2020-06-29 09:30:00,360.39,364.04,359.49,362.91,81746.0,314.638,317.8247,313.8523,316.8381,81746.0
2020-06-29 10:00:00,362.72,366.34,362.33,366.16,72359.0,316.6722,319.8327,316.3318,319.6755,72359.0
2020-06-29 10:30:00,366.27,367.36,365.21,365.41,65602.0,319.7716,320.7232,318.8461,319.0207,65602.0
2020-06-29 11:00:00,365.48,365.9,364.56,365.56,49653.0,319.0819,319.4485,318.2787,319.1517,49653.0
2020-06-29 11:30:00,365.68,366.18,364.55,364.88,26358.0,319.2565,319.693,318.2699,318.558,26358.0
2020-06-29 12:00:00,364.87,365.84,364.13,365.74,40824.0,318.5493,319.3962,317.9032,319.3088,40824.0
2020-06-29 12:30:00,365.71,365.71,364.32,364.59,24642.0,319.2827,319.2827,318.0691,318.3048,24642.0
2020-06-29 13:00:00,364.64,366.87,364.51,366.76,27960.0,318.3485,320.2954,318.235,320.1994,27960.0
2020-06-29 13:30:00,366.74,367.5,366.0,366.02,37474.0,320.1819,320.8454,319.5358,319.5533,37474.0
2020-06-29 14:00:00,366.11,366.46,365.45,365.69,52560.0,319.6319,319.9374,319.0557,319.2652,52560.0
2020-06-29 14:30:00,365.74,366.68,365.47,366.5,30794.0,319.3088,320.1295,319.0731,319.9724,30794.0
2020-06-29 15:00:00,366.43,366.53,364.86,365.86,31813.0,319.9113,319.9986,318.5406,319.4136,31813.0
2020-06-29 15:30:00,365.74,367.4,364.4,367.4,94741.0,319.3088,320.7581,318.139,320.7581,94741.0
2020-06-30 09:30:00,365.35,367.25,363.65,364.42,75289.0,318.9684,320.6272,317.4842,318.1564,75289.0
2020-06-30 10:00:00,364.43,365.0,363.44,364.16,55697.0,318.1652,318.6628,317.3008,317.9294,55697.0
2020-06-30 10:30:00,364.27,365.86,363.48,365.68,36895.0,318.0255,319.4136,317.3358,319.2565,36895.0
2020-06-30 11:00:00,365.69,366.48,365.53,365.81,21975.0,319.2652,319.9549,319.1255,319.37,21975.0
2020-06-30 11:30:00,365.88,365.88,364.53,364.79,49728.0,319.4311,319.4311,318.2525,318.4795,49728.0
2020-06-30 12:00:00,365.06,366.11,365.01,365.1,36325.0,318.7152,319.6319,318.6715,318.7501,36325.0
2020-06-30 12:30:00,364.96,365.1,363.22,363.35,32265.0,318.6279,318.7501,317.1088,317.2223,32265.0
2020-06-30 13:00:00,363.29,363.46,362.41,363.38,39810.0,317.1699,317.3183,316.4016,317.2485,39810.0
2020-06-30 13:30:00,363.28,363.36,362.49,363.18,36644.0,317.1611,317.231,316.4714,317.0738,36644.0
2020-06-30 14:00:00,363.18,363.72,362.72,363.45,43027.0,317.0738,317.5453,316.6722,317.3096,43027.0
2020-06-30 14:30:00,363.48,364.64,363.17,364.21,69128.0,317.3358,318.3485,317.0651,317.9731,69128.0
2020-06-30 15:00:00,364.22,364.46,363.29,363.96,37478.0,317.9818,318.1913,317.1699,317.7548,37478.0
2020-06-30 15:30:00,363.96,365.73,363.4,364.92,257635.0,317.7548,319.3001,317.2659,318.5929,257635.0
2020-07-01 09:30:00,366.34,368.29,363.49,363.54,112904.0,319.8327,321.5351,317.3445,317.3881,112904.0
2020-07-01 10:00:00,363.86,366.0,363.78,365.95,74035.0,317.6675,319.5358,317.5977,319.4922,74035.0
2020-07-01 10:30:00,366.0,366.3,362.69,363.93,73609.0,319.5358,319.7978,316.646,317.7286,73609.0
2020-07-01 11:00:00,364.03,364.04,361.29,361.32,52599.0,317.8159,317.8247,315.4238,315.45,52599.0
2020-07-01 11:30:00,361.61,363.56,361.43,363.08,43112.0,315.7032,317.4056,315.546,316.9865,43112.0
2020-07-01 12:00:00,363.15,363.86,362.75,363.83,64818.0,317.0477,317.6675,316.6984,317.6413,64818.0
2020-07-01 12:30:00,363.62,363.87,362.71,363.59,53525.0,317.458,317.6762,316.6635,317.4318,53525.0
2020-07-01 13:00:00,363.55,363.81,363.24,363.57,56554.0,317.3969,317.6239,317.1262,317.4143,56554.0
2020-07-01 13:30:00,363.57,363.73,362.67,362.75,46563.0,317.4143,317.554,316.6286,316.6984,46563.0
2020-07-01 14:00:00,362.65,363.58,362.17,363.04,52763.0,316.6111,317.4231,316.1921,316.9516,52763.0
2020-07-01 14:30:00,363.07,363.3,362.46,362.68,60998.0,316.9778,317.1786,316.4452,316.6373,60998.0
2020-07-01 15:00:00,362.66,362.8,361.91,362.21,87043.0,316.6199,316.7421,315.9651,316.227,87043.0
2020-07-01 15:30:00,362.2,362.26,360.31,360.32,164973.0,316.2183,316.2706,314.5682,314.5769,164973.0
2020-07-02 09:30:00,363.53,365.44,362.84,363.56,116077.0,317.3794,319.0469,316.777,317.4056,116077.0
2020-07-02 10:00:00,363.76,364.23,362.18,362.38,48919.0,317.5802,317.9905,316.2008,316.3754,48919.0
2020-07-02 10:30:00,362.29,362.68,360.91,360.91,39596.0,316.2968,316.6373,315.092,315.092,39596.0
2020-07-02 11:00:00,360.91,362.67,360.87,362.61,42592.0,315.092,316.6286,315.0571,316.5762,42592.0
2020-07-02 11:30:00,362.67,363.37,362.26,362.63,53475.0,316.6286,317.2397,316.2706,316.5937,53475.0
2020-07-02 12:00:00,362.67,363.76,362.03,363.38,54668.0,316.6286,317.5802,316.0698,317.2485,54668.0
2020-07-02 12:30:00,363.38,363.47,362.5,362.8,47161.0,317.2485,317.327,316.4802,316.7421,47161.0
2020-07-02 13:00:00,362.81,363.28,362.06,363.16,31040.0,316.7508,317.1611,316.096,317.0564,31040.0
2020-07-02 13:30:00,363.25,365.2,363.17,364.98,41499.0,317.135,318.8374,317.0651,318.6453,41499.0
2020-07-02 14:00:00,364.92,365.19,364.63,365.04,37788.0,318.5929,318.8287,318.3398,318.6977,37788.0
2020-07-02 14:30:00,365.07,366.07,363.92,364.05,48776.0,318.7239,319.597,317.7199,317.8334,48776.0
2020-07-02 15:00:00,364.11,364.37,363.14,363.33,49681.0,317.8858,318.1128,317.0389,317.2048,49681.0
2020-07-02 15:30:00,363.37,363.42,360.69,361.88,140780.0,317.2397,317.2834,314.9,315.9389,140780.0
2020-07-06 09:30:00,366.48,367.12,363.91,364.39,73374.0,319.9549,320.5137,317.7112,318.1302,73374.0
2020-07-06 10:00:00,364.54,365.14,361.81,362.4,68009.0,318.2612,318.785,315.8778,316.3929,68009.0
2020-07-06 10:30:00,362.28,363.09,361.61,362.26,47769.0,316.2881,316.9953,315.7032,316.2706,47769.0
2020-07-06 11:00:00,362.32,362.38,361.27,361.35,43181.0,316.323,316.3754,315.4063,315.4762,43181.0
2020-07-06 11:30:00,361.34,362.13,360.84,361.18,49212.0,315.4674,316.1571,315.0309,315.3277,49212.0
2020-07-06 12:00:00,361.1,363.88,360.94,363.71,81649.0,315.2579,317.685,315.1182,317.5366,81649.0
2020-07-06 12:30:00,363.76,364.79,363.71,364.35,36152.0,317.5802,318.4795,317.5366,318.0953,36152.0
2020-07-06 13:00:00,364.31,364.35,363.62,363.92,25238.0,318.0604,318.0953,317.458,317.7199,25238.0
2020-07-06 13:30:00,363.98,364.16,363.44,363.69,36639.0,317.7723,317.9294,317.3008,317.5191,36639.0
2020-07-06 14:00:00,363.69,363.89,362.91,363.28,30548.0,317.5191,317.6937,316.8381,317.1611,30548.0
2020-07-06 14:30:00,363.17,363.72,363.17,363.27,30768.0,317.0651,317.5453,317.0651,317.1524,30768.0
2020-07-06 15:00:00,363.27,363.58,362.85,363.16,36668.0,317.1524,317.4231,316.7857,317.0564,36668.0
2020-07-06 15:30:00,363.18,363.55,362.1,362.5,141640.0,317.0738,317.3969,316.131,316.4802,141640.0
2020-07-07 09:30:00,362.59,362.93,359.07,361.51,104250.0,316.5587,316.8556,313.4856,315.6159,104250.0
2020-07-07 10:00:00,361.66,362.0,357.68,358.0,79433.0,315.7468,316.0436,312.2721,312.5515,79433.0
2020-07-07 10:30:00,357.93,358.09,356.5,357.73,60575.0,312.4903,312.63,311.2419,312.3157,60575.0
2020-07-07 11:00:00,357.66,358.88,357.58,358.88,64367.0,312.2546,313.3197,312.1848,313.3197,64367.0
2020-07-07 11:30:00,359.0,359.04,357.79,358.35,40434.0,313.4245,313.4594,312.3681,312.857,40434.0
2020-07-07 12:00:00,358.27,358.92,357.5,358.26,42201.0,312.7872,313.3547,312.1149,312.7784,42201.0
2020-07-07 12:30:00,358.18,358.34,356.9,357.22,36248.0,312.7086,312.8483,311.5911,311.8705,36248.0
2020-07-07 13:00:00,357.29,357.95,356.74,357.66,29956.0,311.9316,312.5078,311.4514,312.2546,29956.0
2020-07-07 13:30:00,357.65,357.89,356.99,357.89,40464.0,312.2459,312.4554,311.6697,312.4554,40464.0
2020-07-07 14:00:00,357.84,357.88,357.03,357.03,37868.0,312.4118,312.4467,311.7046,311.7046,37868.0
2020-07-07 14:30:00,357.06,357.06,355.79,356.12,52243.0,311.7308,311.7308,310.622,310.9101,52243.0
2020-07-07 15:00:00,356.07,356.36,355.45,355.46,53536.0,310.8665,311.1197,310.3252,310.3339,53536.0
2020-07-07 15:30:00,355.46,355.46,352.78,353.26,164899.0,310.3339,310.3339,307.9941,308.4132,164899.0
2020-07-08 09:30:00,353.5,357.3,353.5,356.6,185643.0,308.6227,311.9403,308.6227,311.3292,185643.0
2020-07-08 10:00:00,356.61,356.74,353.55,353.56,81807.0,311.3379,311.4514,308.6664,308.6751,81807.0
2020-07-08 10:30:00,353.51,354.26,352.0,352.12,66747.0,308.6315,309.2862,307.3132,307.4179,66747.0
2020-07-08 11:00:00,352.15,352.16,348.63,349.69,136238.0,307.4441,307.4528,304.371,305.2964,136238.0
2020-07-08 11:30:00,349.75,350.42,349.29,349.3,58853.0,305.3488,305.9337,304.9472,304.9559,58853.0
2020-07-08 12:00:00,349.31,349.99,348.91,349.42,63156.0,304.9647,305.5583,304.6154,305.0607,63156.0
2020-07-08 12:30:00,349.39,350.29,349.25,349.99,57156.0,305.0345,305.8202,304.9123,305.5583,57156.0
2020-07-08 13:00:00,349.89,350.12,349.05,349.08,50849.0,305.471,305.6718,304.7377,304.7639,50849.0
2020-07-08 13:30:00,349.06,349.94,349.06,349.19,57637.0,304.7464,305.5147,304.7464,304.8599,57637.0
2020-07-08 14:00:00,349.31,350.21,348.85,349.85,64409.0,304.9647,305.7504,304.5631,305.4361,64409.0
2020-07-08 14:30:00,349.78,349.85,348.88,349.26,56244.0,305.375,305.4361,304.5892,304.921,56244.0
2020-07-08 15:00:00,349.35,351.24,349.22,350.49,121507.0,304.9996,306.6496,304.8861,305.9949,121507.0
2020-07-08 15:30:00,350.55,351.61,349.41,350.24,221353.0,306.0472,306.9727,305.052,305.7766,221353.0
2020-07-09 09:30:00,348.0,349.49,345.33,345.94,118110.0,303.821,305.1218,301.4899,302.0225,118110.0
2020-07-09 10:00:00,345.81,346.1,343.5,343.86,126243.0,301.909,302.1622,299.8922,300.2065,126243.0
2020-07-09 10:30:00,343.98,344.5,341.26,341.65,112362.0,300.3113,300.7653,297.9366,298.2771,112362.0
2020-07-09 11:00:00,341.58,343.09,340.9,341.75,65435.0,298.216,299.5343,297.6223,298.3644,65435.0
2020-07-09 11:30:00,341.81,342.85,341.15,342.02,57031.0,298.4168,299.3248,297.8406,298.6001,57031.0
2020-07-09 12:00:00,341.89,343.88,341.89,342.35,26803.0,298.4866,300.224,298.4866,298.8882,26803.0
2020-07-09 12:30:00,342.5,342.61,341.02,341.35,39392.0,299.0192,299.1152,297.7271,298.0152,39392.0
2020-07-09 13:00:00,341.36,341.82,340.0,340.27,66568.0,298.0239,298.4255,296.8366,297.0723,66568.0
2020-07-09 13:30:00,340.22,342.03,339.55,339.56,75009.0,297.0286,298.6089,296.4437,296.4524,75009.0
2020-07-09 14:00:00,339.5,341.14,339.18,341.14,53810.0,296.4,297.8318,296.1207,297.8318,53810.0
2020-07-09 14:30:00,341.18,342.08,340.96,341.86,47736.0,297.8668,298.6525,297.6747,298.4604,47736.0
2020-07-09 15:00:00,341.86,342.11,340.09,340.23,59061.0,298.4604,298.6787,296.9151,297.0374,59061.0
2020-07-09 15:30:00,340.27,341.77,339.18,340.07,185046.0,297.0723,298.3819,296.1207,296.8977,185046.0
2020-07-10 09:30:00,342.33,347.55,341.66,346.58,151100.0,298.8708,303.4281,298.2858,302.5812,151100.0
2020-07-10 10:00:00,346.81,346.81,343.76,344.95,80532.0,302.782,302.782,300.1192,301.1582,80532.0
2020-07-10 10:30:00,344.87,347.7,344.81,345.9,68409.0,301.0883,303.559,301.0359,301.9876,68409.0
2020-07-10 11:00:00,345.69,345.98,344.86,345.62,41846.0,301.8042,302.0574,301.0796,301.7431,41846.0
2020-07-10 11:30:00,345.53,346.78,344.51,346.66,47632.0,301.6645,302.7558,300.774,302.6511,47632.0
2020-07-10 12:00:00,346.74,347.07,345.51,345.67,41069.0,302.7209,303.009,301.6471,301.7868,41069.0
2020-07-10 12:30:00,345.66,347.77,345.47,347.75,41672.0,301.778,303.6202,301.6121,303.6027,41672.0
2020-07-10 13:00:00,347.75,347.93,346.53,346.97,36700.0,303.6027,303.7598,302.5376,302.9217,36700.0
2020-07-10 13:30:00,347.01,348.09,346.97,347.32,49946.0,302.9566,303.8995,302.9217,303.2273,49946.0
2020-07-10 14:00:00,347.25,348.18,347.21,347.62,60786.0,303.1662,303.9781,303.1313,303.4892,60786.0
2020-07-10 14:30:00,347.7,348.87,347.68,348.09,56634.0,303.559,304.5805,303.5416,303.8995,56634.0
2020-07-10 15:00:00,348.12,348.41,347.12,348.28,49502.0,303.9257,304.1789,303.0527,304.0654,49502.0
2020-07-10 15:30:00,348.27,349.33,347.84,349.25,183619.0,304.0567,304.9821,303.6813,304.9123,183619.0
2020-07-13 09:30:00,353.6,354.22,348.6,350.22,217577.0,308.71,309.2513,304.3448,305.7591,217577.0
2020-07-13 10:00:00,350.14,352.39,349.79,351.66,116363.0,305.6893,307.6536,305.3837,307.0163,116363.0
2020-07-13 10:30:00,351.69,352.22,350.57,352.13,78707.0,307.0425,307.5052,306.0647,307.4267,78707.0
2020-07-13 11:00:00,352.11,354.09,351.61,353.79,68731.0,307.4092,309.1378,306.9727,308.8759,68731.0
2020-07-13 11:30:00,353.81,354.65,353.34,354.06,157059.0,308.8934,309.6267,308.483,309.1116,157059.0
2020-07-13 12:00:00,354.03,354.41,352.81,354.0,81033.0,309.0854,309.4172,308.0203,309.0593,81033.0
2020-07-13 12:30:00,353.98,355.85,353.91,355.71,82259.0,309.0418,310.6744,308.9807,310.5522,82259.0
2020-07-13 13:00:00,355.78,356.43,355.13,356.14,55580.0,310.6133,311.1808,310.0458,310.9276,55580.0
2020-07-13 13:30:00,356.21,357.02,355.73,356.19,87857.0,310.9887,311.6959,310.5696,310.9712,87857.0
2020-07-13 14:00:00,356.17,356.26,354.41,355.05,59715.0,310.9538,311.0323,309.4172,309.976,59715.0
2020-07-13 14:30:00,355.05,356.33,354.9,356.18,66665.0,309.976,311.0935,309.845,310.9625,66665.0
2020-07-13 15:00:00,355.96,356.07,354.37,354.82,99019.0,310.7704,310.8665,309.3823,309.7752,99019.0
2020-07-13 15:30:00,354.73,354.73,352.51,353.2,221040.0,309.6966,309.6966,307.7584,308.3608,221040.0
2020-07-14 09:30:00,349.13,352.6,349.0,351.52,172889.0,304.8075,307.837,304.694,306.8941,172889.0
2020-07-14 10:00:00,351.25,353.04,350.78,353.04,95330.0,306.6584,308.2211,306.248,308.2211,95330.0
2020-07-14 10:30:00,353.13,354.13,350.61,350.77,84401.0,308.2997,309.1728,306.0996,306.2393,84401.0
2020-07-14 11:00:00,350.62,352.11,349.77,351.6,78579.0,306.1084,307.4092,305.3663,306.9639,78579.0
2020-07-14 11:30:00,351.7,352.86,351.43,352.69,69048.0,307.0512,308.064,306.8155,307.9156,69048.0
2020-07-14 12:00:00,352.59,353.12,351.22,351.46,97081.0,307.8283,308.291,306.6322,306.8417,97081.0
2020-07-14 12:30:00,351.54,351.67,349.87,349.87,70158.0,306.9116,307.0251,305.4536,305.4536,70158.0
2020-07-14 13:00:00,349.87,352.51,349.87,352.43,61122.0,305.4536,307.7584,305.4536,307.6886,61122.0
2020-07-14 13:30:00,352.38,354.7,352.37,353.39,66646.0,307.6449,309.6704,307.6362,308.5267,66646.0
2020-07-14 14:00:00,353.47,355.0,353.31,354.57,55325.0,308.5965,309.9323,308.4569,309.5569,55325.0
2020-07-14 14:30:00,354.41,354.5,353.01,354.25,39218.0,309.4172,309.4958,308.1949,309.2775,39218.0
2020-07-14 15:00:00,354.34,355.0,352.54,354.95,73881.0,309.3561,309.9323,307.7846,309.8887,73881.0
2020-07-14 15:30:00,354.92,355.92,354.91,355.46,141632.0,309.8625,310.7355,309.8537,310.3339,141632.0
2020-07-15 09:30:00,361.64,362.9,360.56,361.92,159330.0,315.7293,316.8294,314.7865,315.9738,159330.0
2020-07-15 10:00:00,362.22,363.39,361.61,363.3,51323.0,316.2357,317.2572,315.7032,317.1786,51323.0
2020-07-15 10:30:00,363.29,364.85,362.98,363.78,53105.0,317.1699,318.5318,316.8992,317.5977,53105.0
2020-07-15 11:00:00,363.68,364.8,362.92,364.8,54597.0,317.5104,318.4882,316.8469,318.4882,54597.0
2020-07-15 11:30:00,364.7,364.8,363.01,363.93,42238.0,318.4009,318.4882,316.9254,317.7286,42238.0
2020-07-15 12:00:00,363.48,364.33,362.58,364.09,46939.0,317.3358,318.0778,316.55,317.8683,46939.0
2020-07-15 12:30:00,364.15,364.4,363.5,364.3,40565.0,317.9207,318.139,317.3532,318.0517,40565.0
2020-07-15 13:00:00,364.29,364.76,363.78,364.24,31368.0,318.0429,318.4533,317.5977,317.9993,31368.0
2020-07-15 13:30:00,364.25,365.13,364.07,364.34,59431.0,318.008,318.7763,317.8509,318.0866,59431.0
2020-07-15 14:00:00,364.27,365.04,364.02,364.48,49142.0,318.0255,318.6977,317.8072,318.2088,49142.0
2020-07-15 14:30:00,364.48,364.77,363.27,363.47,61758.0,318.2088,318.462,317.1524,317.327,61758.0
2020-07-15 15:00:00,363.37,363.8,362.1,363.78,82945.0,317.2397,317.6151,316.131,317.5977,82945.0
2020-07-15 15:30:00,363.75,365.58,363.68,364.5,188150.0,317.5715,319.1692,317.5104,318.2263,188150.0
2020-07-16 09:30:00,362.3,362.97,359.02,361.6,91324.0,316.3056,316.8905,313.442,315.6944,91324.0
2020-07-16 10:00:00,361.79,364.34,361.43,363.89,34620.0,315.8603,318.0866,315.546,317.6937,34620.0
2020-07-16 10:30:00,364.14,365.25,363.55,364.94,26693.0,317.912,318.8811,317.3969,318.6104,26693.0
2020-07-16 11:00:00,365.04,365.94,364.56,365.18,33342.0,318.6977,319.4835,318.2787,318.8199,33342.0
2020-07-16 11:30:00,365.14,365.51,363.8,364.29,25678.0,318.785,319.108,317.6151,318.0429,25678.0
2020-07-16 12:00:00,364.28,364.69,362.74,363.98,21194.0,318.0342,318.3921,316.6897,317.7723,21194.0
2020-07-16 12:30:00,364.13,364.58,363.55,363.82,18006.0,317.9032,318.2961,317.3969,317.6326,18006.0
2020-07-16 13:00:00,363.79,365.48,363.58,365.26,42584.0,317.6064,319.0819,317.4231,318.8898,42584.0
2020-07-16 13:30:00,365.26,365.28,362.45,362.57,27927.0,318.8898,318.9072,316.4365,316.5413,27927.0
2020-07-16 14:00:00,362.63,363.83,362.43,362.81,39155.0,316.5937,317.6413,316.4191,316.7508,39155.0
2020-07-16 14:30:00,362.9,363.25,362.32,362.72,31082.0,316.8294,317.135,316.323,316.6722,31082.0
2020-07-16 15:00:00,362.93,365.31,362.77,365.16,75784.0,316.8556,318.9334,316.7159,318.8025,75784.0
2020-07-16 15:30:00,365.01,365.88,364.59,365.87,116049.0,318.6715,319.4311,318.3048,319.4223,116049.0
2020-07-17 09:30:00,366.3,367.47,364.89,364.94,123104.0,319.7978,320.8192,318.5668,318.6104,123104.0
2020-07-17 10:00:00,364.77,365.12,363.12,363.62,48305.0,318.462,318.7676,317.0215,317.458,48305.0
2020-07-17 10:30:00,363.75,364.64,362.85,364.59,35703.0,317.5715,318.3485,316.7857,318.3048,35703.0
2020-07-17 11:00:00,364.41,365.87,364.41,365.45,31683.0,318.1477,319.4223,318.1477,319.0557,31683.0
2020-07-17 11:30:00,365.57,366.19,365.31,366.09,48792.0,319.1604,319.7017,318.9334,319.6144,48792.0
2020-07-17 12:00:00,366.0,367.43,365.89,367.19,32136.0,319.5358,320.7843,319.4398,320.5748,32136.0
2020-07-17 12:30:00,367.19,367.2,366.37,366.53,28049.0,320.5748,320.5835,319.8589,319.9986,28049.0
2020-07-17 13:00:00,366.48,366.84,366.03,366.68,33188.0,319.9549,320.2692,319.562,320.1295,33188.0
2020-07-17 13:30:00,366.75,366.84,366.1,366.77,39178.0,320.1906,320.2692,319.6231,320.2081,39178.0
2020-07-17 14:00:00,366.78,368.5,366.75,367.85,38165.0,320.2168,321.7185,320.1906,321.151,38165.0
2020-07-17 14:30:00,367.77,368.13,367.58,367.95,35230.0,321.0811,321.3954,320.9153,321.2383,35230.0
2020-07-17 15:00:00,367.92,368.44,367.55,368.43,38070.0,321.2121,321.6661,320.8891,321.6573,38070.0
2020-07-17 15:30:00,368.44,369.0,368.14,368.49,143460.0,321.6661,322.155,321.4042,321.7097,143460.0
2020-07-20 09:30:00,369.0,369.0,362.42,363.24,115371.0,322.155,322.155,316.4103,317.1262,115371.0
2020-07-20 10:00:00,363.33,366.58,363.23,365.84,63651.0,317.2048,320.0422,317.1175,319.3962,63651.0
2020-07-20 10:30:00,365.69,367.18,365.25,366.5,48100.0,319.2652,320.566,318.8811,319.9724,48100.0
2020-07-20 11:00:00,366.51,366.79,365.24,365.78,65714.0,319.9811,320.2255,318.8723,319.3438,65714.0
2020-07-20 11:30:00,365.65,365.81,364.94,364.98,49143.0,319.2303,319.37,318.6104,318.6453,49143.0
2020-07-20 12:00:00,364.95,365.3,364.39,364.41,53166.0,318.6191,318.9247,318.1302,318.1477,53166.0
2020-07-20 12:30:00,364.36,365.32,364.25,365.23,41126.0,318.104,318.9422,318.008,318.8636,41126.0
2020-07-20 13:00:00,365.26,367.86,364.94,367.78,64254.0,318.8898,321.1597,318.6104,321.0899,64254.0
2020-07-20 13:30:00,367.66,368.99,367.52,368.48,43768.0,320.9851,322.1463,320.8629,321.701,43768.0
2020-07-20 14:00:00,368.63,368.64,366.28,367.14,33477.0,321.832,321.8407,319.7803,320.5311,33477.0
2020-07-20 14:30:00,367.09,368.0,366.82,367.78,43770.0,320.4875,321.2819,320.2517,321.0899,43770.0
2020-07-20 15:00:00,367.68,368.07,366.75,368.0,80281.0,321.0026,321.3431,320.1906,321.2819,80281.0
2020-07-20 15:30:00,368.0,368.0,365.58,365.58,157019.0,321.2819,321.2819,319.1692,319.1692,157019.0
2020-07-21 09:30:00,378.88,378.9,370.58,374.91,340667.0,330.7807,330.7982,323.5344,327.3147,340667.0
2020-07-21 10:00:00,375.28,376.11,372.87,373.1,118044.0,327.6377,328.3624,325.5337,325.7345,118044.0
2020-07-21 10:30:00,373.11,373.2,371.08,371.58,108317.0,325.7432,325.8218,323.9709,324.4075,108317.0
2020-07-21 11:00:00,371.71,374.43,371.67,374.37,72856.0,324.5209,326.8956,324.486,326.8433,72856.0
2020-07-21 11:30:00,374.38,376.22,372.71,375.34,80830.0,326.852,328.4584,325.394,327.6901,80830.0
2020-07-21 12:00:00,375.43,376.8,375.14,375.89,67238.0,327.7687,328.9648,327.5155,328.1703,67238.0
2020-07-21 12:30:00,375.75,376.52,375.6,375.94,43208.0,328.0481,328.7203,327.9171,328.2139,43208.0
2020-07-21 13:00:00,375.93,376.72,375.82,376.04,56637.0,328.2052,328.8949,328.1092,328.3012,56637.0
2020-07-21 13:30:00,375.95,376.52,374.6,375.07,49479.0,328.2227,328.7203,327.0441,327.4544,49479.0
2020-07-21 14:00:00,375.16,376.01,374.82,375.92,51270.0,327.533,328.2751,327.2361,328.1965,51270.0
2020-07-21 14:30:00,375.86,376.88,375.36,376.05,65347.0,328.1441,329.0346,327.7076,328.31,65347.0
2020-07-21 15:00:00,375.96,376.13,374.74,374.81,57307.0,328.2314,328.3798,327.1663,327.2274,57307.0
2020-07-21 15:30:00,374.81,376.09,374.42,375.12,145064.0,327.2274,328.3449,326.8869,327.498,145064.0
2020-07-22 09:30:00,376.71,381.1,375.61,379.79,183921.0,328.8862,332.7189,327.9258,331.5752,183921.0
2020-07-22 10:00:00,379.91,382.38,378.95,380.93,119004.0,331.6799,333.8364,330.8418,332.5705,119004.0
2020-07-22 10:30:00,381.18,387.57,380.88,386.61,123568.0,332.7887,338.3675,332.5268,337.5294,123568.0
2020-07-22 11:00:00,386.41,387.28,384.41,385.28,73309.0,337.3548,338.1143,335.6087,336.3682,73309.0
2020-07-22 11:30:00,385.27,386.81,384.44,386.51,44070.0,336.3595,337.704,335.6349,337.4421,44070.0
2020-07-22 12:00:00,386.69,388.3,386.42,387.89,87630.0,337.5992,339.0048,337.3635,338.6469,87630.0
2020-07-22 12:30:00,388.07,390.83,387.86,390.72,134453.0,338.804,341.2136,338.6207,341.1176,134453.0
2020-07-22 13:00:00,390.72,393.53,390.64,391.52,169897.0,341.1176,343.5709,341.0478,341.816,169897.0
2020-07-22 13:30:00,391.34,393.05,390.21,390.66,100500.0,341.6589,343.1518,340.6724,341.0652,100500.0
2020-07-22 14:00:00,390.55,393.76,390.54,392.93,84782.0,340.9692,343.7717,340.9605,343.047,84782.0
2020-07-22 14:30:00,392.83,394.58,392.7,394.3,92335.0,342.9597,344.4876,342.8462,344.2431,92335.0
2020-07-22 15:00:00,394.37,394.49,393.48,394.02,89162.0,344.3042,344.409,343.5272,343.9987,89162.0
2020-07-22 15:30:00,394.04,394.67,392.74,394.21,218468.0,344.0161,344.5661,342.8812,344.1645,218468.0
2020-07-23 09:30:00,393.77,394.15,390.21,392.08,184615.0,343.7804,344.1122,340.6724,342.305,184615.0
2020-07-23 10:00:00,392.22,392.99,389.32,390.6,81906.0,342.4272,343.0994,339.8953,341.0128,81906.0
2020-07-23 10:30:00,390.69,391.6,389.6,389.73,50416.0,341.0914,341.8859,340.1398,340.2533,50416.0
2020-07-23 11:00:00,389.89,391.56,389.61,391.49,49349.0,340.393,341.851,340.1485,341.7899,49349.0
2020-07-23 11:30:00,391.48,392.08,390.5,391.06,46920.0,341.7811,342.305,340.9255,341.4144,46920.0
2020-07-23 12:00:00,391.03,391.41,389.87,391.24,48232.0,341.3883,341.72,340.3755,341.5716,48232.0
2020-07-23 12:30:00,391.22,392.19,390.84,390.94,47484.0,341.5541,342.401,341.2224,341.3097,47484.0
2020-07-23 13:00:00,391.03,391.88,390.84,391.54,42096.0,341.3883,342.1303,341.2224,341.8335,42096.0
2020-07-23 13:30:00,391.59,392.3,390.96,391.28,63367.0,341.8772,342.497,341.3271,341.6065,63367.0
2020-07-23 14:00:00,391.27,391.47,387.58,387.87,76922.0,341.5978,341.7724,338.3762,338.6294,76922.0
2020-07-23 14:30:00,387.88,388.45,387.21,388.37,36887.0,338.6381,339.1358,338.0532,339.0659,36887.0
2020-07-23 15:00:00,388.31,388.61,386.06,386.23,53236.0,339.0136,339.2755,337.0492,337.1976,53236.0
2020-07-23 15:30:00,386.15,387.91,385.71,387.78,120474.0,337.1278,338.6643,336.7436,338.5508,120474.0
2020-07-24 09:30:00,388.0,393.49,388.0,390.72,123196.0,338.7429,343.536,338.7429,341.1176,123196.0
2020-07-24 10:00:00,390.9,390.9,388.05,388.69,52203.0,341.2748,341.2748,338.7866,339.3453,52203.0
2020-07-24 10:30:00,388.41,389.36,388.02,389.17,81622.0,339.1009,339.9303,338.7604,339.7644,81622.0
2020-07-24 11:00:00,389.09,389.12,387.7,387.7,47153.0,339.6945,339.7207,338.481,338.481,47153.0
2020-07-24 11:30:00,387.52,387.67,385.61,385.78,32810.0,338.3238,338.4548,336.6563,336.8047,32810.0
2020-07-24 12:00:00,385.9,386.04,384.52,385.21,27434.0,336.9095,337.0317,335.7047,336.3071,27434.0
2020-07-24 12:30:00,385.28,385.61,384.76,385.17,19138.0,336.3682,336.6563,335.9142,336.2722,19138.0
2020-07-24 13:00:00,385.12,385.6,384.68,385.38,36206.0,336.2285,336.6476,335.8444,336.4555,36206.0
2020-07-24 13:30:00,385.31,385.69,384.72,385.26,28672.0,336.3944,336.7262,335.8793,336.3508,28672.0
2020-07-24 14:00:00,385.31,385.7,384.75,385.36,26025.0,336.3944,336.7349,335.9055,336.4381,26025.0
2020-07-24 14:30:00,385.3,385.92,384.82,385.1,35731.0,336.3857,336.927,335.9666,336.2111,35731.0
2020-07-24 15:00:00,384.96,385.51,383.82,384.04,66028.0,336.0888,336.569,335.0936,335.2856,66028.0
2020-07-24 15:30:00,384.03,386.21,383.61,386.1,145518.0,335.2769,337.1802,334.9102,337.0841,145518.0
2020-07-27 09:30:00,384.73,385.99,380.11,383.18,123534.0,335.888,336.9881,331.8546,334.5348,123534.0
2020-07-27 10:00:00,383.2,384.27,382.77,383.46,62626.0,334.5523,335.4864,334.1769,334.7793,62626.0
2020-07-27 10:30:00,383.14,383.26,381.44,381.83,60126.0,334.4999,334.6047,333.0157,333.3562,60126.0
2020-07-27 11:00:00,381.7,381.79,380.87,381.28,38585.0,333.2427,333.3213,332.5181,332.876,38585.0
2020-07-27 11:30:00,381.34,382.41,381.34,382.08,28250.0,332.9284,333.8626,332.9284,333.5745,28250.0
2020-07-27 12:00:00,382.06,382.12,381.33,381.91,18747.0,333.557,333.6094,332.9197,333.426,18747.0
2020-07-27 12:30:00,381.96,382.39,381.34,381.35,14830.0,333.4697,333.8451,332.9284,332.9371,14830.0
2020-07-27 13:00:00,381.35,382.01,381.0,381.36,33872.0,332.9371,333.5134,332.6316,332.9459,33872.0
2020-07-27 13:30:00,381.31,381.67,381.12,381.4,18986.0,332.9022,333.2165,332.7363,332.9808,18986.0
2020-07-27 14:00:00,381.44,381.57,380.58,380.73,42440.0,333.0157,333.1292,332.2649,332.3958,42440.0
2020-07-27 14:30:00,380.82,381.66,380.55,380.85,22871.0,332.4744,333.2078,332.2387,332.5006,22871.0
2020-07-27 15:00:00,380.92,381.19,380.58,381.0,35858.0,332.5617,332.7975,332.2649,332.6316,35858.0
2020-07-27 15:30:00,380.94,382.33,380.51,382.09,80108.0,332.5792,333.7927,332.2038,333.5832,80108.0
2020-07-28 09:30:00,382.0,387.29,382.0,387.28,69520.0,333.5046,338.123,333.5046,338.1143,69520.0
2020-07-28 10:00:00,387.18,388.0,386.62,387.48,61554.0,338.027,338.7429,337.5381,338.2889,61554.0
2020-07-28 10:30:00,387.79,387.79,386.19,386.3,31221.0,338.5596,338.5596,337.1627,337.2587,31221.0
2020-07-28 11:00:00,386.41,387.57,385.31,387.02,34588.0,337.3548,338.3675,336.3944,337.8873,34588.0
2020-07-28 11:30:00,386.91,389.32,386.83,387.87,39578.0,337.7913,339.8953,337.7214,338.6294,39578.0
2020-07-28 12:00:00,387.99,389.44,387.67,388.15,28544.0,338.7342,340.0001,338.4548,338.8739,28544.0
2020-07-28 12:30:00,388.02,389.23,387.84,389.11,34152.0,338.7604,339.8168,338.6032,339.712,34152.0
2020-07-28 13:00:00,389.25,389.29,388.76,388.88,47382.0,339.8342,339.8691,339.4064,339.5112,47382.0
2020-07-28 13:30:00,389.12,389.82,388.84,389.38,37160.0,339.7207,340.3319,339.4763,339.9477,37160.0
2020-07-28 14:00:00,389.42,389.75,389.13,389.38,49844.0,339.9826,340.2707,339.7295,339.9477,49844.0
2020-07-28 14:30:00,389.59,390.0,389.24,389.61,54998.0,340.1311,340.489,339.8255,340.1485,54998.0
2020-07-28 15:00:00,389.47,390.21,389.31,389.62,62769.0,340.0263,340.6724,339.8866,340.1573,62769.0
2020-07-28 15:30:00,389.5,389.65,386.66,386.95,158217.0,340.0525,340.1834,337.573,337.8262,158217.0
2020-07-29 09:30:00,389.56,389.77,384.69,387.04,72463.0,340.1049,340.2882,335.8531,337.9048,72463.0
2020-07-29 10:00:00,387.27,388.78,385.76,385.79,57587.0,338.1056,339.4239,336.7873,336.8135,57587.0
2020-07-29 10:30:00,385.7,386.6,384.63,386.37,42700.0,336.7349,337.5206,335.8007,337.3198,42700.0
2020-07-29 11:00:00,386.35,386.89,385.42,386.08,33598.0,337.3024,337.7738,336.4904,337.0667,33598.0
2020-07-29 11:30:00,386.17,387.79,385.94,387.61,23913.0,337.1452,338.5596,336.9444,338.4024,23913.0
2020-07-29 12:00:00,387.64,389.21,387.28,388.5,38130.0,338.4286,339.7993,338.1143,339.1794,38130.0
2020-07-29 12:30:00,388.53,389.71,387.8,389.71,29380.0,339.2056,340.2358,338.5683,340.2358,29380.0
2020-07-29 13:00:00,389.68,390.48,388.87,389.17,29295.0,340.2096,340.9081,339.5025,339.7644,29295.0
2020-07-29 13:30:00,389.11,389.54,387.81,387.81,22667.0,339.712,340.0874,338.577,338.577,22667.0
2020-07-29 14:00:00,387.75,388.22,387.0,387.53,22533.0,338.5247,338.935,337.8699,338.3326,22533.0
2020-07-29 14:30:00,387.62,387.91,386.64,387.13,29604.0,338.4112,338.6643,337.5556,337.9834,29604.0
2020-07-29 15:00:00,387.14,388.42,386.77,387.95,36594.0,337.9921,339.1096,337.6691,338.6993,36594.0
2020-07-29 15:30:00,387.78,388.22,386.01,387.36,87131.0,338.5508,338.935,337.0055,338.1842,87131.0
2020-07-30 09:30:00,382.71,384.63,381.03,381.65,66422.0,334.1245,335.8007,332.6578,333.1991,66422.0
2020-07-30 10:00:00,381.49,384.52,380.86,384.0,37249.0,333.0594,335.7047,332.5093,335.2507,37249.0
2020-07-30 10:30:00,383.94,385.17,383.91,384.36,29268.0,335.1983,336.2722,335.1721,335.565,29268.0
2020-07-30 11:00:00,384.17,385.83,383.87,384.9,52081.0,335.3991,336.8484,335.1372,336.0365,52081.0
2020-07-30 11:30:00,384.91,385.85,383.76,384.0,30647.0,336.0452,336.8659,335.0412,335.2507,30647.0
2020-07-30 12:00:00,384.41,385.37,383.47,384.38,37998.0,335.6087,336.4468,334.788,335.5825,37998.0
2020-07-30 12:30:00,384.85,385.37,383.89,384.05,24032.0,335.9928,336.4468,335.1547,335.2944,24032.0
2020-07-30 13:00:00,383.95,384.89,383.9,384.01,22444.0,335.2071,336.0277,335.1634,335.2594,22444.0
2020-07-30 13:30:00,383.97,383.98,382.68,382.68,38083.0,335.2245,335.2333,334.0983,334.0983,38083.0
2020-07-30 14:00:00,382.67,383.97,382.25,383.06,19575.0,334.0896,335.2245,333.7229,334.4301,19575.0
2020-07-30 14:30:00,383.23,383.99,382.05,383.37,41624.0,334.5785,335.242,333.5483,334.7007,41624.0
2020-07-30 15:00:00,383.38,383.68,382.58,383.28,16956.0,334.7094,334.9713,334.011,334.6221,16956.0
2020-07-30 15:30:00,383.55,383.61,380.99,381.72,163167.0,334.8578,334.9102,332.6228,333.2602,163167.0
2020-07-31 09:30:00,380.56,381.37,377.0,379.38,69729.0,332.2474,332.9546,329.1394,331.2172,69729.0
2020-07-31 10:00:00,378.92,380.76,378.74,379.52,37938.0,330.8156,332.422,330.6585,331.3395,37938.0
2020-07-31 10:30:00,379.07,379.4,377.2,377.57,45834.0,330.9466,331.2347,329.314,329.637,45834.0
2020-07-31 11:00:00,377.76,378.43,376.62,378.08,40054.0,329.8029,330.3878,328.8076,330.0823,40054.0
2020-07-31 11:30:00,378.13,378.26,376.25,376.49,25974.0,330.1259,330.2394,328.4846,328.6941,25974.0
2020-07-31 12:00:00,376.33,376.33,374.8,375.55,37981.0,328.5544,328.5544,327.2187,327.8735,37981.0
2020-07-31 12:30:00,375.6,375.71,374.32,374.32,38117.0,327.9171,328.0131,326.7996,326.7996,38117.0
2020-07-31 13:00:00,374.4,375.71,374.39,375.46,23160.0,326.8694,328.0131,326.8607,327.7949,23160.0
2020-07-31 13:30:00,375.31,375.39,374.09,374.11,28227.0,327.6639,327.7338,326.5988,326.6163,28227.0
2020-07-31 14:00:00,374.06,375.16,373.67,375.08,50297.0,326.5726,327.533,326.2321,327.4631,50297.0
2020-07-31 14:30:00,374.85,375.89,374.46,375.89,30185.0,327.2623,328.1703,326.9218,328.1703,30185.0
2020-07-31 15:00:00,375.98,377.17,375.75,377.06,41920.0,328.2489,329.2878,328.0481,329.1918,41920.0
2020-07-31 15:30:00,377.1,379.15,376.23,379.08,126209.0,329.2267,331.0164,328.4671,330.9553,126209.0
2020-08-03 09:30:00,376.84,377.85,371.44,374.5,79695.0,328.9997,329.8815,324.2852,326.9568,79695.0
2020-08-03 10:00:00,374.73,376.14,374.14,374.93,49896.0,327.1576,328.3886,326.6425,327.3322,49896.0
2020-08-03 10:30:00,374.74,375.5,374.36,374.56,31983.0,327.1663,327.8298,326.8345,327.0091,31983.0
2020-08-03 11:00:00,374.78,375.98,374.24,375.55,33801.0,327.2012,328.2489,326.7298,327.8735,33801.0
2020-08-03 11:30:00,375.71,376.99,375.09,375.39,31842.0,328.0131,329.1306,327.4719,327.7338,31842.0
2020-08-03 12:00:00,375.38,377.13,375.3,376.02,31297.0,327.725,329.2529,327.6552,328.2838,31297.0
2020-08-03 12:30:00,376.02,377.5,375.93,377.41,23399.0,328.2838,329.5759,328.2052,329.4973,23399.0
2020-08-03 13:00:00,377.39,377.49,376.6,377.38,18022.0,329.4799,329.5672,328.7902,329.4711,18022.0
2020-08-03 13:30:00,377.3,378.41,377.29,377.59,51401.0,329.4013,330.3704,329.3926,329.6545,51401.0
2020-08-03 14:00:00,377.6,378.17,377.04,377.17,25951.0,329.6632,330.1608,329.1743,329.2878,25951.0
2020-08-03 14:30:00,377.1,378.13,376.81,377.72,26739.0,329.2267,330.1259,328.9735,329.768,26739.0
2020-08-03 15:00:00,377.73,377.87,377.12,377.61,21491.0,329.7767,329.8989,329.2441,329.6719,21491.0
2020-08-03 15:30:00,377.6,377.97,376.92,377.2,88349.0,329.6632,329.9862,329.0695,329.314,88349.0
2020-08-04 09:30:00,379.08,380.55,376.81,378.49,56471.0,330.9553,332.2387,328.9735,330.4402,56471.0
2020-08-04 10:00:00,378.27,379.54,377.99,378.62,41142.0,330.2481,331.3569,330.0037,330.5537,41142.0
2020-08-04 10:30:00,378.6,379.22,377.05,379.03,30997.0,330.5363,331.0775,329.183,330.9117,30997.0
2020-08-04 11:00:00,379.11,380.85,379.02,380.31,33547.0,330.9815,332.5006,330.9029,332.0292,33547.0
2020-08-04 11:30:00,380.4,380.4,378.23,378.24,20753.0,332.1077,332.1077,330.2132,330.222,20753.0
2020-08-04 12:00:00,378.13,379.27,378.1,378.17,21862.0,330.1259,331.1212,330.0997,330.1608,21862.0
2020-08-04 12:30:00,378.21,378.93,378.16,378.3,21902.0,330.1958,330.8244,330.1521,330.2743,21902.0
2020-08-04 13:00:00,378.18,379.18,377.6,378.0,35779.0,330.1696,331.0426,329.6632,330.0124,35779.0
2020-08-04 13:30:00,377.92,378.16,376.63,376.88,27391.0,329.9426,330.1521,328.8163,329.0346,27391.0
2020-08-04 14:00:00,376.81,377.87,376.61,376.88,30679.0,328.9735,329.8989,328.7989,329.0346,30679.0
2020-08-04 14:30:00,376.93,377.9,376.29,377.33,65332.0,329.0783,329.9251,328.5195,329.4275,65332.0
2020-08-04 15:00:00,377.32,378.05,376.98,377.94,34392.0,329.4188,330.0561,329.1219,329.96,34392.0
2020-08-04 15:30:00,378.05,378.81,377.44,378.0,85473.0,330.0561,330.7196,329.5235,330.0124,85473.0
2020-08-05 09:30:00,380.0,381.77,378.94,379.0,60517.0,331.7585,333.3038,330.8331,330.8855,60517.0
2020-08-05 10:00:00,378.98,382.67,378.27,382.12,59535.0,330.868,334.0896,330.2481,333.6094,59535.0
2020-08-05 10:30:00,382.17,383.92,381.84,382.11,49192.0,333.653,335.1809,333.3649,333.6007,49192.0
2020-08-05 11:00:00,382.16,382.85,381.31,382.3,31722.0,333.6443,334.2467,332.9022,333.7665,31722.0
2020-08-05 11:30:00,382.33,383.27,382.11,382.38,35690.0,333.7927,334.6134,333.6007,333.8364,35690.0
2020-08-05 12:00:00,382.44,384.35,382.44,382.96,43430.0,333.8888,335.5563,333.8888,334.3427,43430.0
2020-08-05 12:30:00,383.1,384.81,382.93,384.8,39030.0,334.465,335.9579,334.3166,335.9492,39030.0
2020-08-05 13:00:00,384.87,384.87,383.71,383.76,29831.0,336.0103,336.0103,334.9975,335.0412,29831.0
2020-08-05 13:30:00,383.73,383.73,382.0,382.12,27083.0,335.015,335.015,333.5046,333.6094,27083.0
2020-08-05 14:00:00,382.1,382.55,381.5,382.44,33401.0,333.5919,333.9848,333.0681,333.8888,33401.0
2020-08-05 14:30:00,382.42,382.87,382.09,382.46,28191.0,333.8713,334.2642,333.5832,333.9062,28191.0
2020-08-05 15:00:00,382.39,383.8,382.21,383.76,45995.0,333.8451,335.0761,333.688,335.0412,45995.0
2020-08-05 15:30:00,383.87,383.99,382.84,383.38,80589.0,335.1372,335.242,334.238,334.7094,80589.0
2020-08-06 09:30:00,381.78,383.19,381.2,382.47,62185.0,333.3125,334.5435,332.8062,333.915,62185.0
2020-08-06 10:00:00,382.26,382.77,382.0,382.1,18069.0,333.7316,334.1769,333.5046,333.5919,18069.0
2020-08-06 10:30:00,382.13,382.36,379.61,379.61,32502.0,333.6181,333.8189,331.418,331.418,32502.0
2020-08-06 11:00:00,379.68,380.72,379.07,379.73,27476.0,331.4791,332.3871,330.9466,331.5228,27476.0
2020-08-06 11:30:00,379.36,379.88,378.58,379.86,31519.0,331.1998,331.6538,330.5188,331.6363,31519.0
2020-08-06 12:00:00,379.94,380.05,379.2,379.61,19329.0,331.7061,331.8022,331.0601,331.418,19329.0
2020-08-06 12:30:00,379.71,379.85,378.59,379.06,19090.0,331.5053,331.6276,330.5275,330.9379,19090.0
2020-08-06 13:00:00,378.97,379.21,378.33,378.63,17703.0,330.8593,331.0688,330.3005,330.5624,17703.0
2020-08-06 13:30:00,378.6,378.69,378.09,378.26,17574.0,330.5363,330.6148,330.091,330.2394,17574.0
2020-08-06 14:00:00,378.22,379.22,378.1,379.15,25355.0,330.2045,331.0775,330.0997,331.0164,25355.0
2020-08-06 14:30:00,379.33,379.33,378.45,378.5,17109.0,331.1736,331.1736,330.4053,330.4489,17109.0
2020-08-06 15:00:00,378.62,379.4,378.33,378.96,29732.0,330.5537,331.2347,330.3005,330.8506,29732.0
2020-08-06 15:30:00,378.85,379.77,378.62,379.66,70589.0,330.7545,331.5577,330.5537,331.4617,70589.0
2020-08-07 09:30:00,380.01,384.4,378.76,382.03,66130.0,331.7673,335.5999,330.6759,333.5308,66130.0
2020-08-07 10:00:00,381.83,382.82,381.0,381.07,35144.0,333.3562,334.2205,332.6316,332.6927,35144.0
2020-08-07 10:30:00,381.04,381.37,380.47,380.72,28402.0,332.6665,332.9546,332.1689,332.3871,28402.0
2020-08-07 11:00:00,380.8,383.0,380.72,382.93,28631.0,332.457,334.3777,332.3871,334.3166,28631.0
2020-08-07 11:30:00,382.84,382.89,381.05,381.74,23582.0,334.238,334.2816,332.6752,333.2776,23582.0
2020-08-07 12:00:00,381.69,383.35,381.68,383.31,22839.0,333.234,334.6832,333.2252,334.6483,22839.0
2020-08-07 12:30:00,383.24,384.51,382.83,384.38,30176.0,334.5872,335.696,334.2293,335.5825,30176.0
2020-08-07 13:00:00,384.44,385.76,384.11,385.76,43455.0,335.6349,336.7873,335.3468,336.7873,43455.0
2020-08-07 13:30:00,385.67,386.66,384.26,384.26,44815.0,336.7087,337.573,335.4777,335.4777,44815.0
2020-08-07 14:00:00,384.56,384.75,383.13,383.71,28988.0,335.7396,335.9055,334.4912,334.9975,28988.0
2020-08-07 14:30:00,383.52,385.21,383.17,384.63,24472.0,334.8317,336.3071,334.5261,335.8007,24472.0
2020-08-07 15:00:00,384.5,384.97,383.77,384.68,33916.0,335.6872,336.0976,335.0499,335.8444,33916.0
2020-08-07 15:30:00,384.77,386.43,384.55,385.62,112815.0,335.923,337.3722,335.7309,336.6651,112815.0
2020-08-10 09:30:00,386.02,389.61,385.96,388.84,51728.0,337.0143,340.1485,336.9619,339.4763,51728.0
2020-08-10 10:00:00,388.99,389.7,388.0,388.69,38429.0,339.6072,340.2271,338.7429,339.3453,38429.0
2020-08-10 10:30:00,388.81,390.85,388.61,389.44,60712.0,339.4501,341.2311,339.2755,340.0001,60712.0
2020-08-10 11:00:00,389.41,390.78,389.41,390.37,22909.0,339.9739,341.17,339.9739,340.812,22909.0
2020-08-10 11:30:00,390.38,391.11,390.22,390.43,26569.0,340.8208,341.4581,340.6811,340.8644,26569.0
2020-08-10 12:00:00,390.55,390.55,388.07,388.74,29156.0,340.9692,340.9692,338.804,339.389,29156.0
2020-08-10 12:30:00,388.61,389.53,388.15,388.5,37511.0,339.2755,340.0787,338.8739,339.1794,37511.0
2020-08-10 13:00:00,388.61,389.22,387.6,387.91,20112.0,339.2755,339.808,338.3937,338.6643,20112.0
2020-08-10 13:30:00,388.16,388.86,387.96,388.44,16275.0,338.8826,339.4937,338.708,339.1271,16275.0
2020-08-10 14:00:00,388.31,389.51,388.31,389.13,28337.0,339.0136,340.0612,339.0136,339.7295,28337.0
2020-08-10 14:30:00,389.05,389.08,388.15,388.27,27597.0,339.6596,339.6858,338.8739,338.9786,27597.0
2020-08-10 15:00:00,388.27,389.2,387.55,389.1,32988.0,338.9786,339.7906,338.35,339.7033,32988.0
2020-08-10 15:30:00,389.04,389.8,388.17,389.52,90078.0,339.6509,340.3144,338.8913,340.0699,90078.0
2020-08-11 09:30:00,391.51,398.43,391.51,398.35,143201.0,341.8073,347.8488,341.8073,347.779,143201.0
2020-08-11 10:00:00,398.44,398.44,396.71,396.71,61724.0,347.8575,347.8575,346.3472,346.3472,61724.0
2020-08-11 10:30:00,396.63,397.26,395.71,396.82,59339.0,346.2773,346.8273,345.4741,346.4432,59339.0
2020-08-11 11:00:00,396.79,397.08,395.13,395.84,32111.0,346.417,346.6702,344.9678,345.5876,32111.0
2020-08-11 11:30:00,395.99,396.0,394.68,395.35,46184.0,345.7186,345.7273,344.5749,345.1598,46184.0
2020-08-11 12:00:00,395.42,396.49,395.0,396.16,34575.0,345.2209,346.1551,344.8543,345.867,34575.0
2020-08-11 12:30:00,396.23,396.49,395.68,396.3,24951.0,345.9281,346.1551,345.4479,345.9892,24951.0
2020-08-11 13:00:00,396.31,398.19,396.17,397.85,60313.0,345.9979,347.6393,345.8757,347.3424,60313.0
2020-08-11 13:30:00,397.79,399.49,397.38,397.56,76551.0,347.2901,348.7742,346.9321,347.0893,76551.0
2020-08-11 14:00:00,397.65,398.21,396.67,396.72,24950.0,347.1678,347.6567,346.3122,346.3559,24950.0
2020-08-11 14:30:00,396.86,396.97,395.26,395.38,49543.0,346.4781,346.5742,345.0812,345.186,49543.0
2020-08-11 15:00:00,395.31,396.31,392.83,393.88,39487.0,345.1249,345.9979,342.9597,343.8764,39487.0
2020-08-11 15:30:00,393.92,394.39,391.33,391.8,135495.0,343.9114,344.3217,341.6502,342.0605,135495.0
2020-08-12 09:30:00,394.02,395.72,392.31,394.35,78788.0,343.9987,345.4828,342.5058,344.2868,78788.0
2020-08-12 10:00:00,394.56,395.48,394.14,394.79,55244.0,344.4701,345.2733,344.1034,344.6709,55244.0
2020-08-12 10:30:00,395.09,395.87,394.15,395.73,35827.0,344.9328,345.6138,344.1122,345.4916,35827.0
2020-08-12 11:00:00,395.51,396.52,393.93,394.22,24519.0,345.2995,346.1813,343.9201,344.1733,24519.0
2020-08-12 11:30:00,394.2,394.8,392.4,392.63,36625.0,344.1558,344.6796,342.5843,342.7851,36625.0
2020-08-12 12:00:00,392.84,393.45,391.41,393.33,37675.0,342.9685,343.501,341.72,343.3963,37675.0
2020-08-12 12:30:00,393.3,393.46,392.19,392.22,37078.0,343.3701,343.5098,342.401,342.4272,37078.0
2020-08-12 13:00:00,392.27,392.45,391.29,391.84,20647.0,342.4708,342.628,341.6152,342.0954,20647.0
2020-08-12 13:30:00,391.98,393.02,391.98,392.71,20983.0,342.2176,343.1256,342.2176,342.855,20983.0
2020-08-12 14:00:00,392.75,392.97,392.22,392.5,18837.0,342.8899,343.082,342.4272,342.6716,18837.0
2020-08-12 14:30:00,392.66,393.5,392.42,393.29,23166.0,342.8113,343.5447,342.6018,343.3613,23166.0
2020-08-12 15:00:00,393.24,395.12,392.87,394.99,32215.0,343.3177,344.959,342.9947,344.8455,32215.0
2020-08-12 15:30:00,395.0,395.0,392.32,392.33,64709.0,344.8543,344.8543,342.5145,342.5232,64709.0
2020-08-13 09:30:00,390.35,394.04,389.0,393.73,95920.0,340.7946,344.0161,339.616,343.7455,95920.0
2020-08-13 10:00:00,393.62,394.05,391.74,392.01,39227.0,343.6494,344.0249,342.0081,342.2438,39227.0
2020-08-13 10:30:00,392.02,392.04,391.22,391.76,29459.0,342.2526,342.27,341.5541,342.0256,29459.0
2020-08-13 11:00:00,391.64,392.0,390.34,391.97,31908.0,341.9208,342.2351,340.7858,342.2089,31908.0
2020-08-13 11:30:00,391.91,392.91,391.22,392.5,29196.0,342.1565,343.0296,341.5541,342.6716,29196.0
2020-08-13 12:00:00,392.56,393.1,392.06,392.24,31459.0,342.724,343.1955,342.2875,342.4446,31459.0
2020-08-13 12:30:00,392.32,392.33,391.23,391.49,13684.0,342.5145,342.5232,341.5629,341.7899,13684.0
2020-08-13 13:00:00,391.33,392.33,390.05,390.45,39678.0,341.6502,342.5232,340.5327,340.8819,39678.0
2020-08-13 13:30:00,390.42,390.42,388.75,389.56,38733.0,340.8557,340.8557,339.3977,340.1049,38733.0
2020-08-13 14:00:00,389.62,389.68,387.1,387.53,38585.0,340.1573,340.2096,337.9572,338.3326,38585.0
2020-08-13 14:30:00,387.68,388.47,387.0,387.41,34925.0,338.4635,339.1532,337.8699,338.2278,34925.0
2020-08-13 15:00:00,387.5,389.16,387.49,389.16,28028.0,338.3064,339.7556,338.2977,339.7556,28028.0
2020-08-13 15:30:00,389.09,389.6,388.76,389.35,88637.0,339.6945,340.1398,339.4064,339.9215,88637.0
2020-08-14 09:30:00,388.64,390.67,388.02,389.6,40918.0,339.3017,341.074,338.7604,340.1398,40918.0
2020-08-14 10:00:00,389.29,392.0,389.0,391.76,22118.0,339.8691,342.2351,339.616,342.0256,22118.0
2020-08-14 10:30:00,391.92,392.57,391.47,391.9,39164.0,342.1653,342.7327,341.7724,342.1478,39164.0
2020-08-14 11:00:00,391.91,393.07,391.75,392.41,16592.0,342.1565,343.1693,342.0168,342.5931,16592.0
2020-08-14 11:30:00,392.62,393.24,392.33,393.24,18704.0,342.7764,343.3177,342.5232,343.3177,18704.0
2020-08-14 12:00:00,393.33,394.2,392.8,392.8,18181.0,343.3963,344.1558,342.9335,342.9335,18181.0
2020-08-14 12:30:00,392.8,392.92,390.75,391.06,34403.0,342.9335,343.0383,341.1438,341.4144,34403.0
2020-08-14 13:00:00,390.91,392.09,390.87,391.95,8855.0,341.2835,342.3137,341.2486,342.1915,8855.0
2020-08-14 13:30:00,391.94,393.42,391.86,392.54,14431.0,342.1827,343.4748,342.1129,342.7066,14431.0
2020-08-14 14:00:00,392.45,393.06,392.21,392.45,14643.0,342.628,343.1605,342.4184,342.628,14643.0
2020-08-14 14:30:00,392.35,392.39,390.91,391.02,20460.0,342.5407,342.5756,341.2835,341.3795,20460.0
2020-08-14 15:00:00,391.04,391.65,390.87,391.06,15481.0,341.397,341.9295,341.2486,341.4144,15481.0
2020-08-14 15:30:00,391.05,391.63,389.72,391.63,65691.0,341.4057,341.9121,340.2446,341.9121,65691.0
2020-08-17 09:30:00,393.98,395.19,391.2,391.2,76902.0,343.9637,345.0201,341.5367,341.5367,76902.0
2020-08-17 10:00:00,391.28,391.84,389.55,391.62,33499.0,341.6065,342.0954,340.0961,341.9033,33499.0
2020-08-17 10:30:00,391.59,391.88,390.0,391.78,22211.0,341.8772,342.1303,340.489,342.043,22211.0
2020-08-17 11:00:00,391.74,391.9,391.15,391.73,23951.0,342.0081,342.1478,341.493,341.9994,23951.0
2020-08-17 11:30:00,391.85,391.85,390.69,390.9,12225.0,342.1042,342.1042,341.0914,341.2748,12225.0
2020-08-17 12:00:00,390.9,391.12,390.24,390.4,16546.0,341.2748,341.4668,340.6985,340.8382,16546.0
2020-08-17 12:30:00,390.55,391.33,389.96,391.06,18146.0,340.9692,341.6502,340.4541,341.4144,18146.0
2020-08-17 13:00:00,390.92,390.92,389.9,389.9,10446.0,341.2922,341.2922,340.4017,340.4017,10446.0
2020-08-17 13:30:00,389.94,390.28,389.61,389.99,14171.0,340.4366,340.7335,340.1485,340.4803,14171.0
2020-08-17 14:00:00,390.07,390.21,389.44,389.54,9211.0,340.5501,340.6724,340.0001,340.0874,9211.0
2020-08-17 14:30:00,389.48,389.54,388.55,388.88,25644.0,340.035,340.0874,339.2231,339.5112,25644.0
2020-08-17 15:00:00,388.81,389.2,388.05,388.05,24352.0,339.4501,339.7906,338.7866,338.7866,24352.0
2020-08-17 15:30:00,388.11,388.96,387.73,388.96,89784.0,338.8389,339.581,338.5072,339.581,89784.0
2020-08-18 09:30:00,389.17,390.38,388.53,389.44,54831.0,339.7644,340.8208,339.2056,340.0001,54831.0
2020-08-18 10:00:00,389.28,390.44,388.34,390.05,51949.0,339.8604,340.8732,339.0397,340.5327,51949.0
2020-08-18 10:30:00,390.1,390.91,389.14,390.4,44239.0,340.5763,341.2835,339.7382,340.8382,44239.0
2020-08-18 11:00:00,390.27,390.67,389.86,390.37,23580.0,340.7247,341.074,340.3668,340.812,23580.0
2020-08-18 11:30:00,390.47,390.93,389.82,390.85,20247.0,340.8993,341.3009,340.3319,341.2311,20247.0
2020-08-18 12:00:00,390.82,390.94,390.16,390.63,12250.0,341.2049,341.3097,340.6287,341.039,12250.0
2020-08-18 12:30:00,390.57,390.83,389.97,390.82,14730.0,340.9866,341.2136,340.4628,341.2049,14730.0
2020-08-18 13:00:00,390.75,390.9,390.22,390.67,12706.0,341.1438,341.2748,340.6811,341.074,12706.0
2020-08-18 13:30:00,390.62,391.91,390.5,391.77,15288.0,341.0303,342.1565,340.9255,342.0343,15288.0
2020-08-18 14:00:00,391.77,391.8,390.4,390.87,12108.0,342.0343,342.0605,340.8382,341.2486,12108.0
2020-08-18 14:30:00,390.83,390.99,390.5,390.83,10015.0,341.2136,341.3533,340.9255,341.2136,10015.0
2020-08-18 15:00:00,390.76,390.76,389.62,390.1,33125.0,341.1525,341.1525,340.1573,340.5763,33125.0
2020-08-18 15:30:00,390.13,390.3,389.39,390.18,102927.0,340.6025,340.7509,339.9565,340.6462,102927.0
2020-08-19 09:30:00,390.08,391.97,388.84,390.93,42034.0,340.5589,342.2089,339.4763,341.3009,42034.0
2020-08-19 10:00:00,390.81,390.97,389.83,390.45,26285.0,341.1962,341.3359,340.3406,340.8819,26285.0
2020-08-19 10:30:00,390.46,391.83,390.44,390.68,30225.0,340.8906,342.0867,340.8732,341.0827,30225.0
2020-08-19 11:00:00,390.48,390.86,389.78,390.07,13908.0,340.9081,341.2398,340.2969,340.5501,13908.0
2020-08-19 11:30:00,389.91,390.37,389.29,390.0,18095.0,340.4104,340.812,339.8691,340.489,18095.0
2020-08-19 12:00:00,389.86,391.06,389.5,391.06,12820.0,340.3668,341.4144,340.0525,341.4144,12820.0
2020-08-19 12:30:00,391.03,391.33,390.74,391.18,21105.0,341.3883,341.6502,341.1351,341.5192,21105.0
2020-08-19 13:00:00,391.12,391.8,390.93,391.19,10627.0,341.4668,342.0605,341.3009,341.5279,10627.0
2020-08-19 13:30:00,390.86,391.23,390.41,391.06,11880.0,341.2398,341.5629,340.847,341.4144,11880.0
2020-08-19 14:00:00,390.98,391.3,390.25,390.57,14308.0,341.3446,341.624,340.7073,340.9866,14308.0
2020-08-19 14:30:00,390.34,391.23,390.0,390.94,17237.0,340.7858,341.5629,340.489,341.3097,17237.0
2020-08-19 15:00:00,390.76,391.52,390.38,390.68,19811.0,341.1525,341.816,340.8208,341.0827,19811.0
2020-08-19 15:30:00,390.64,390.81,389.01,390.1,80823.0,341.0478,341.1962,339.6247,340.5763,80823.0
2020-08-20 09:30:00,388.28,389.2,385.78,386.69,58061.0,338.9874,339.7906,336.8047,337.5992,58061.0
2020-08-20 10:00:00,386.36,387.06,385.27,386.53,42640.0,337.3111,337.9222,336.3595,337.4595,42640.0
2020-08-20 10:30:00,386.41,387.13,386.11,386.42,41091.0,337.3548,337.9834,337.0929,337.3635,41091.0
2020-08-20 11:00:00,386.43,387.07,385.9,385.96,36606.0,337.3722,337.931,336.9095,336.9619,36606.0
2020-08-20 11:30:00,386.05,386.59,385.68,385.68,32618.0,337.0405,337.5119,336.7174,336.7174,32618.0
2020-08-20 12:00:00,385.5,386.0,384.94,385.17,34255.0,336.5603,336.9968,336.0714,336.2722,34255.0
2020-08-20 12:30:00,385.05,385.3,384.41,384.56,28039.0,336.1674,336.3857,335.6087,335.7396,28039.0
2020-08-20 13:00:00,384.6,384.99,383.66,383.66,25230.0,335.7745,336.115,334.9539,334.9539,25230.0
2020-08-20 13:30:00,383.75,384.65,383.57,384.25,34545.0,335.0325,335.8182,334.8753,335.469,34545.0
2020-08-20 14:00:00,384.39,386.1,384.16,386.1,54474.0,335.5912,337.0841,335.3904,337.0841,54474.0
2020-08-20 14:30:00,386.07,386.23,385.61,386.0,43254.0,337.0579,337.1976,336.6563,336.9968,43254.0
2020-08-20 15:00:00,386.08,386.76,386.08,386.1,57326.0,337.0667,337.6603,337.0667,337.0841,57326.0
2020-08-20 15:30:00,386.07,387.91,386.07,387.72,162768.0,337.0579,338.6643,337.0579,338.4985,162768.0
2020-08-21 09:30:00,387.71,390.79,386.85,389.34,90857.0,338.4897,341.1787,337.7389,339.9128,90857.0
2020-08-21 10:00:00,389.41,389.52,387.77,388.17,21577.0,339.9739,340.0699,338.5421,338.8913,21577.0
2020-08-21 10:30:00,388.25,388.36,387.2,387.3,27725.0,338.9612,339.0572,338.0445,338.1318,27725.0
2020-08-21 11:00:00,387.26,387.83,387.0,387.54,18943.0,338.0969,338.5945,337.8699,338.3413,18943.0
2020-08-21 11:30:00,387.44,388.69,387.44,388.61,13561.0,338.254,339.3453,338.254,339.2755,13561.0
2020-08-21 12:00:00,388.66,388.82,388.03,388.54,16357.0,339.3191,339.4588,338.7691,339.2144,16357.0
2020-08-21 12:30:00,388.49,388.9,388.38,388.87,13046.0,339.1707,339.5287,339.0747,339.5025,13046.0
2020-08-21 13:00:00,388.9,389.25,388.35,388.38,26901.0,339.5287,339.8342,339.0485,339.0747,26901.0
2020-08-21 13:30:00,388.4,389.4,388.22,389.11,13546.0,339.0921,339.9652,338.935,339.712,13546.0
2020-08-21 14:00:00,389.22,389.46,388.82,389.09,15760.0,339.808,340.0176,339.4588,339.6945,15760.0
2020-08-21 14:30:00,389.12,389.9,388.79,389.19,14998.0,339.7207,340.4017,339.4326,339.7818,14998.0
2020-08-21 15:00:00,389.4,389.53,389.07,389.19,17737.0,339.9652,340.0787,339.6771,339.7818,17737.0
2020-08-21 15:30:00,389.23,389.59,388.51,389.43,86432.0,339.8168,340.1311,339.1882,339.9914,86432.0
2020-08-24 09:30:00,390.83,393.34,389.9,392.26,70117.0,341.2136,343.405,340.4017,342.4621,70117.0
2020-08-24 10:00:00,392.47,395.57,392.15,394.65,49830.0,342.6454,345.3519,342.3661,344.5487,49830.0
2020-08-24 10:30:00,394.52,395.27,393.79,394.44,28371.0,344.4352,345.09,343.7979,344.3653,28371.0
2020-08-24 11:00:00,394.44,394.5,392.7,393.11,29201.0,344.3653,344.4177,342.8462,343.2042,29201.0
2020-08-24 11:30:00,393.13,394.34,392.96,393.88,40681.0,343.2217,344.278,343.0732,343.8764,40681.0
2020-08-24 12:00:00,393.89,394.25,393.35,393.62,25112.0,343.8852,344.1995,343.4137,343.6494,25112.0
2020-08-24 12:30:00,393.58,394.17,393.19,393.25,49718.0,343.6145,344.1296,343.274,343.3264,49718.0
2020-08-24 13:00:00,393.35,394.62,392.98,394.62,18578.0,343.4137,344.5225,343.0907,344.5225,18578.0
2020-08-24 13:30:00,394.66,395.0,393.27,394.08,41154.0,344.5574,344.8543,343.3439,344.051,41154.0
2020-08-24 14:00:00,394.01,394.22,393.66,394.07,17402.0,343.9899,344.1733,343.6844,344.0423,17402.0
2020-08-24 14:30:00,394.02,394.02,392.63,392.63,49131.0,343.9987,343.9987,342.7851,342.7851,49131.0
2020-08-24 15:00:00,392.61,393.53,392.11,393.47,32639.0,342.7677,343.5709,342.3311,343.5185,32639.0
2020-08-24 15:30:00,393.46,395.06,393.13,394.96,92174.0,343.5098,344.9066,343.2217,344.8193,92174.0
2020-08-25 09:30:00,395.72,402.38,393.51,398.41,160062.0,345.4828,351.2974,343.5534,347.8314,160062.0
2020-08-25 10:00:00,398.31,399.0,395.33,396.84,46989.0,347.744,348.3464,345.1424,346.4607,46989.0
2020-08-25 10:30:00,396.65,396.88,394.61,394.75,25378.0,346.2948,346.4956,344.5138,344.636,25378.0
2020-08-25 11:00:00,394.78,395.37,392.54,393.94,39661.0,344.6622,345.1773,342.7066,343.9288,39661.0
2020-08-25 11:30:00,393.75,393.89,392.52,392.94,25711.0,343.7629,343.8852,342.6891,343.0558,25711.0
2020-08-25 12:00:00,392.94,393.33,392.4,393.01,12764.0,343.0558,343.3963,342.5843,343.1169,12764.0
2020-08-25 12:30:00,392.98,393.73,392.8,392.84,13834.0,343.0907,343.7455,342.9335,342.9685,13834.0
2020-08-25 13:00:00,392.84,393.41,392.68,393.18,19117.0,342.9685,343.4661,342.8288,343.2653,19117.0
2020-08-25 13:30:00,393.05,393.38,392.47,392.96,22039.0,343.1518,343.4399,342.6454,343.0732,22039.0
2020-08-25 14:00:00,392.97,393.69,392.81,393.43,20012.0,343.082,343.7106,342.9423,343.4836,20012.0
2020-08-25 14:30:00,393.38,393.67,393.0,393.21,18245.0,343.4399,343.6931,343.1082,343.2915,18245.0
2020-08-25 15:00:00,393.08,393.75,392.82,393.72,30472.0,343.178,343.7629,342.951,343.7368,30472.0
2020-08-25 15:30:00,393.7,394.85,393.35,394.83,94569.0,343.7193,344.7233,343.4137,344.7058,94569.0
2020-08-26 09:30:00,393.0,394.72,390.56,392.97,95969.0,343.1082,344.6098,340.9779,343.082,95969.0
2020-08-26 10:00:00,392.98,395.61,392.69,394.17,53409.0,343.0907,345.3868,342.8375,344.1296,53409.0
2020-08-26 10:30:00,394.46,395.68,394.17,394.63,47882.0,344.3828,345.4479,344.1296,344.5312,47882.0
2020-08-26 11:00:00,394.54,394.88,393.0,393.02,37130.0,344.4527,344.7495,343.1082,343.1256,37130.0
2020-08-26 11:30:00,392.88,393.87,392.52,393.41,16427.0,343.0034,343.8677,342.6891,343.4661,16427.0
2020-08-26 12:00:00,393.51,394.67,393.46,394.16,16473.0,343.5534,344.5661,343.5098,344.1209,16473.0
2020-08-26 12:30:00,394.16,395.62,393.8,395.5,21963.0,344.1209,345.3955,343.8066,345.2908,21963.0
2020-08-26 13:00:00,395.4,396.13,394.9,395.45,13733.0,345.2035,345.8408,344.7669,345.2471,13733.0
2020-08-26 13:30:00,395.45,396.25,395.22,395.7,15447.0,345.2471,345.9456,345.0463,345.4654,15447.0
2020-08-26 14:00:00,395.62,397.66,395.62,397.25,16860.0,345.3955,347.1766,345.3955,346.8186,16860.0
2020-08-26 14:30:00,396.95,397.2,396.29,396.77,18482.0,346.5567,346.775,345.9805,346.3996,18482.0
2020-08-26 15:00:00,396.54,397.22,396.34,396.6,25787.0,346.1987,346.7924,346.0241,346.2511,25787.0
2020-08-26 15:30:00,396.62,396.62,394.96,395.44,57478.0,346.2686,346.2686,344.8193,345.2384,57478.0
2020-08-27 09:30:00,396.84,399.86,395.83,399.71,55199.0,346.4607,349.0973,345.5789,348.9663,55199.0
2020-08-27 10:00:00,399.71,400.09,396.23,397.2,40686.0,348.9663,349.2981,345.9281,346.775,40686.0
2020-08-27 10:30:00,397.1,398.29,396.51,397.74,13889.0,346.6877,347.7266,346.1726,347.2464,13889.0
2020-08-27 11:00:00,398.05,398.05,396.24,396.42,17105.0,347.5171,347.5171,345.9368,346.094,17105.0
2020-08-27 11:30:00,396.18,397.09,396.15,396.97,13691.0,345.8845,346.6789,345.8583,346.5742,13691.0
2020-08-27 12:00:00,396.94,397.15,395.56,395.65,18560.0,346.548,346.7313,345.3432,345.4217,18560.0
2020-08-27 12:30:00,395.7,395.95,395.04,395.59,18809.0,345.4654,345.6837,344.8892,345.3694,18809.0
2020-08-27 13:00:00,395.38,395.91,394.88,395.83,21112.0,345.186,345.6487,344.7495,345.5789,21112.0
2020-08-27 13:30:00,395.95,396.26,395.1,395.83,11369.0,345.6837,345.9543,344.9416,345.5789,11369.0
2020-08-27 14:00:00,395.8,396.73,395.63,396.59,11454.0,345.5527,346.3646,345.4043,346.2424,11454.0
2020-08-27 14:30:00,396.38,397.0,395.81,396.69,13324.0,346.0591,346.6004,345.5614,346.3297,13324.0
2020-08-27 15:00:00,396.8,397.14,396.52,396.62,15619.0,346.4257,346.7226,346.1813,346.2686,15619.0
2020-08-27 15:30:00,396.66,396.86,394.91,395.02,55919.0,346.3035,346.4781,344.7757,344.8717,55919.0
2020-08-28 09:30:00,395.51,396.0,392.75,393.32,48252.0,345.2995,345.7273,342.8899,343.3875,48252.0
2020-08-28 10:00:00,393.44,393.44,392.0,392.06,32803.0,343.4923,343.4923,342.2351,342.2875,32803.0
2020-08-28 10:30:00,392.0,393.04,391.73,392.06,24584.0,342.2351,343.1431,341.9994,342.2875,24584.0
2020-08-28 11:00:00,392.15,392.72,392.15,392.3,16635.0,342.3661,342.8637,342.3661,342.497,16635.0
2020-08-28 11:30:00,392.26,392.71,391.74,392.6,24701.0,342.4621,342.855,342.0081,342.7589,24701.0
2020-08-28 12:00:00,392.6,393.82,392.46,393.36,17971.0,342.7589,343.8241,342.6367,343.4225,17971.0
2020-08-28 12:30:00,393.46,394.39,393.25,394.23,15147.0,343.5098,344.3217,343.3264,344.182,15147.0
2020-08-28 13:00:00,394.13,394.14,393.31,393.31,18435.0,344.0947,344.1034,343.3788,343.3788,18435.0
2020-08-28 13:30:00,393.27,393.49,392.82,392.98,20357.0,343.3439,343.536,342.951,343.0907,20357.0
2020-08-28 14:00:00,393.06,393.79,393.06,393.28,10806.0,343.1605,343.7979,343.1605,343.3526,10806.0
2020-08-28 14:30:00,393.23,394.14,393.1,394.09,14462.0,343.309,344.1034,343.1955,344.0598,14462.0
2020-08-28 15:00:00,394.08,395.24,393.78,395.1,25073.0,344.051,345.0638,343.7891,344.9416,25073.0
2020-08-28 15:30:00,395.13,395.68,394.5,395.59,79901.0,344.9678,345.4479,344.4177,345.3694,79901.0
2020-08-31 09:30:00,392.17,395.0,391.21,391.97,49360.0,344.4891,346.975,343.6458,344.3134,49360.0
2020-08-31 10:00:00,391.83,392.62,390.79,391.49,28122.0,344.1904,344.8844,343.2769,343.8918,28122.0
2020-08-31 10:30:00,391.34,391.8,388.47,389.23,47663.0,343.76,344.1641,341.239,341.9065,47663.0
2020-08-31 11:00:00,389.06,390.48,388.76,389.76,24278.0,341.7572,343.0046,341.4937,342.3721,24278.0
2020-08-31 11:30:00,389.87,390.72,389.87,390.56,17301.0,342.4687,343.2154,342.4687,343.0748,17301.0
2020-08-31 12:00:00,390.47,390.6,389.9,390.09,23769.0,342.9958,343.11,342.4951,342.662,23769.0
2020-08-31 12:30:00,390.2,390.2,389.51,389.96,16629.0,342.7586,342.7586,342.1525,342.5478,16629.0
2020-08-31 13:00:00,389.89,390.25,389.7,389.83,18411.0,342.4863,342.8025,342.3194,342.4336,18411.0
2020-08-31 13:30:00,389.68,389.99,389.07,389.37,19511.0,342.3018,342.5741,341.766,342.0295,19511.0
2020-08-31 14:00:00,389.41,389.44,388.55,388.58,18787.0,342.0647,342.091,341.3092,341.3356,18787.0
2020-08-31 14:30:00,388.59,389.27,388.47,389.01,20034.0,341.3444,341.9417,341.239,341.7133,20034.0
2020-08-31 15:00:00,388.93,390.07,388.59,390.07,23636.0,341.643,342.6444,341.3444,342.6444,23636.0
2020-08-31 15:30:00,389.87,391.3,389.48,390.21,95493.0,342.4687,343.7249,342.1262,342.7674,95493.0
2020-09-01 09:30:00,387.82,389.19,385.71,386.26,108583.0,340.668,341.8714,338.8145,339.2976,108583.0
2020-09-01 10:00:00,386.34,386.82,385.0,386.27,69916.0,339.3679,339.7896,338.1908,339.3064,69916.0
2020-09-01 10:30:00,386.31,386.68,385.8,386.32,29782.0,339.3416,339.6666,338.8936,339.3504,29782.0
2020-09-01 11:00:00,386.39,386.75,385.65,385.88,32716.0,339.4118,339.7281,338.7618,338.9639,32716.0
2020-09-01 11:30:00,385.85,386.96,385.83,386.62,32067.0,338.9375,339.9125,338.9199,339.6139,32067.0
2020-09-01 12:00:00,386.71,388.32,386.61,387.87,19099.0,339.6929,341.1072,339.6051,340.7119,19099.0
2020-09-01 12:30:00,387.9,388.43,387.64,388.33,24766.0,340.7383,341.2038,340.5099,341.116,24766.0
2020-09-01 13:00:00,388.3,388.46,387.29,387.29,26481.0,341.0896,341.2302,340.2024,340.2024,26481.0
2020-09-01 13:30:00,387.36,388.31,387.23,387.9,19537.0,340.2639,341.0984,340.1497,340.7383,19537.0
2020-09-01 14:00:00,387.83,388.35,387.57,388.33,27702.0,340.6768,341.1335,340.4484,341.116,27702.0
2020-09-01 14:30:00,388.28,388.72,387.75,387.84,22414.0,341.0721,341.4586,340.6065,340.6855,22414.0
2020-09-01 15:00:00,387.82,387.82,386.0,386.21,23491.0,340.668,340.668,339.0693,339.2537,23491.0
2020-09-01 15:30:00,386.2,386.99,385.2,386.89,66738.0,339.2449,339.9389,338.3665,339.8511,66738.0
2020-09-02 09:30:00,385.15,388.74,384.11,387.65,93163.0,338.3226,341.4761,337.4091,340.5186,93163.0
2020-09-02 10:00:00,387.9,391.24,387.67,390.88,76294.0,340.7383,343.6722,340.5362,343.3559,76294.0
2020-09-02 10:30:00,390.82,391.6,389.76,391.35,44461.0,343.3032,343.9884,342.3721,343.7688,44461.0
2020-09-02 11:00:00,391.45,395.28,391.0,394.86,90304.0,343.8566,347.221,343.4613,346.852,90304.0
2020-09-02 11:30:00,394.68,396.89,394.64,396.68,44991.0,346.6939,348.6352,346.6588,348.4508,44991.0
2020-09-02 12:00:00,396.65,397.1,395.27,395.76,30247.0,348.4244,348.8197,347.2122,347.6426,30247.0
2020-09-02 12:30:00,395.62,395.64,394.52,394.77,30811.0,347.5196,347.5372,346.5534,346.773,30811.0
2020-09-02 13:00:00,394.68,395.0,394.16,394.77,14858.0,346.6939,346.975,346.2371,346.773,14858.0
2020-09-02 13:30:00,394.72,395.5,394.3,395.03,22176.0,346.7291,347.4142,346.3601,347.0014,22176.0
2020-09-02 14:00:00,395.1,395.17,394.08,394.79,26591.0,347.0629,347.1244,346.1669,346.7906,26591.0
2020-09-02 14:30:00,394.76,396.4,394.51,396.4,33839.0,346.7642,348.2048,346.5446,348.2048,33839.0
2020-09-02 15:00:00,396.26,397.65,395.8,397.31,50219.0,348.0818,349.3028,347.6778,349.0042,50219.0
2020-09-02 15:30:00,397.24,398.9,397.16,398.21,147649.0,348.9427,350.4008,348.8724,349.7947,147649.0
2020-09-03 09:30:00,399.5,401.88,398.0,401.63,99864.0,350.9279,353.0185,349.6103,352.7989,99864.0
2020-09-03 10:00:00,401.74,401.74,396.11,397.98,47846.0,352.8956,352.8956,347.9501,349.5927,47846.0
2020-09-03 10:30:00,397.82,398.48,392.69,393.27,51234.0,349.4522,350.0319,344.9459,345.4554,51234.0
2020-09-03 11:00:00,393.49,393.52,386.57,388.97,66698.0,345.6486,345.675,339.57,341.6782,66698.0
2020-09-03 11:30:00,388.6,391.23,388.22,389.9,47053.0,341.3531,343.6634,341.0193,342.4951,47053.0
2020-09-03 12:00:00,389.81,390.88,389.26,390.31,55480.0,342.416,343.3559,341.9329,342.8552,55480.0
2020-09-03 12:30:00,390.49,390.66,385.68,385.69,57969.0,343.0134,343.1627,338.7882,338.797,57969.0
2020-09-03 13:00:00,385.89,387.47,383.62,387.05,54256.0,338.9726,340.3605,336.9786,339.9916,54256.0
2020-09-03 13:30:00,386.79,386.9,385.52,386.53,25077.0,339.7632,339.8598,338.6476,339.5348,25077.0
2020-09-03 14:00:00,386.36,386.62,384.64,385.21,28983.0,339.3855,339.6139,337.8746,338.3753,28983.0
2020-09-03 14:30:00,385.06,386.89,384.77,385.35,31574.0,338.2435,339.8511,337.9888,338.4983,31574.0
2020-09-03 15:00:00,385.5,385.89,384.19,384.63,39051.0,338.6301,338.9726,337.4793,337.8658,39051.0
2020-09-03 15:30:00,384.51,387.17,383.38,386.29,152588.0,337.7604,340.097,336.7678,339.324,152588.0
2020-09-04 09:30:00,388.51,391.55,387.88,389.42,51546.0,341.2741,343.9445,340.7207,342.0734,51546.0
2020-09-04 10:00:00,389.53,390.66,386.29,386.29,30521.0,342.1701,343.1627,339.324,339.324,30521.0
2020-09-04 10:30:00,386.62,386.86,382.0,383.38,47920.0,339.6139,339.8247,335.5556,336.7678,47920.0
2020-09-04 11:00:00,383.48,383.97,380.15,380.96,39939.0,336.8556,337.2861,333.9305,334.642,39939.0
2020-09-04 11:30:00,381.12,382.08,379.58,381.01,34381.0,334.7826,335.6259,333.4298,334.686,34381.0
2020-09-04 12:00:00,380.69,382.33,380.35,382.14,24482.0,334.4049,335.8455,334.1062,335.6786,24482.0
2020-09-04 12:30:00,382.03,385.94,382.0,384.96,30841.0,335.5819,339.0166,335.5556,338.1557,30841.0
2020-09-04 13:00:00,384.68,387.16,384.26,386.71,27987.0,337.9097,340.0882,337.5408,339.6929,27987.0
2020-09-04 13:30:00,386.24,386.24,383.7,384.57,17964.0,339.2801,339.2801,337.0489,337.8131,17964.0
2020-09-04 14:00:00,384.5,385.36,383.68,385.36,13052.0,337.7516,338.5071,337.0313,338.5071,13052.0
2020-09-04 14:30:00,385.17,387.52,384.92,387.29,26798.0,338.3402,340.4045,338.1206,340.2024,26798.0
2020-09-04 15:00:00,387.2,388.25,386.32,387.27,28741.0,340.1234,341.0457,339.3504,340.1849,28741.0
2020-09-04 15:30:00,387.0,387.31,384.89,384.9,82341.0,339.9477,340.22,338.0942,338.103,82341.0
2020-09-08 09:30:00,383.99,384.53,379.01,381.27,107704.0,337.3036,337.778,332.9291,334.9143,107704.0
2020-09-08 10:00:00,381.1,381.7,378.36,381.57,48577.0,334.765,335.2921,332.3581,335.1779,48577.0
2020-09-08 10:30:00,381.43,383.3,379.64,379.64,28412.0,335.0549,336.6975,333.4825,333.4825,28412.0
2020-09-08 11:00:00,379.15,381.28,378.88,380.5,25071.0,333.0521,334.9231,332.8149,334.238,25071.0
2020-09-08 11:30:00,380.13,380.48,378.5,379.51,32856.0,333.9129,334.2204,332.4811,333.3683,32856.0
2020-09-08 12:00:00,379.3,383.09,379.16,382.11,19139.0,333.1839,336.5131,333.0609,335.6522,19139.0
2020-09-08 12:30:00,382.16,382.88,381.21,382.46,24581.0,335.6961,336.3286,334.8616,335.9597,24581.0
2020-09-08 13:00:00,382.31,384.46,382.28,383.97,20306.0,335.8279,337.7165,335.8015,337.2861,20306.0
2020-09-08 13:30:00,384.01,385.29,383.73,384.31,22240.0,337.3212,338.4456,337.0753,337.5847,22240.0
2020-09-08 14:00:00,384.36,384.69,383.99,384.31,18845.0,337.6287,337.9185,337.3036,337.5847,18845.0
2020-09-08 14:30:00,384.28,384.28,381.56,382.49,23967.0,337.5584,337.5584,335.1691,335.986,23967.0
2020-09-08 15:00:00,382.43,382.68,380.67,382.37,46415.0,335.9333,336.1529,334.3873,335.8806,46415.0
2020-09-08 15:30:00,382.45,383.19,379.95,380.46,132971.0,335.9509,336.6009,333.7548,334.2028,132971.0
2020-09-09 09:30:00,382.69,384.46,381.01,383.43,60024.0,336.1617,337.7165,334.686,336.8117,60024.0
2020-09-09 10:00:00,383.49,386.32,382.79,384.52,29296.0,336.8644,339.3504,336.2495,337.7692,29296.0
2020-09-09 10:30:00,383.97,384.22,381.36,381.51,26583.0,337.2861,337.5057,334.9934,335.1252,26583.0
2020-09-09 11:00:00,381.75,384.81,381.62,384.4,42544.0,335.336,338.0239,335.2218,337.6638,42544.0
2020-09-09 11:30:00,384.33,385.07,383.93,384.36,16617.0,337.6023,338.2523,337.2509,337.6287,16617.0
2020-09-09 12:00:00,384.33,385.65,384.14,385.46,22291.0,337.6023,338.7618,337.4354,338.5949,22291.0
2020-09-09 12:30:00,385.42,386.09,384.93,386.09,21130.0,338.5598,339.1483,338.1294,339.1483,21130.0
2020-09-09 13:00:00,386.15,387.06,386.02,386.78,23805.0,339.201,340.0004,339.0868,339.7544,23805.0
2020-09-09 13:30:00,387.12,388.48,387.07,388.32,19298.0,340.0531,341.2477,340.0092,341.1072,19298.0
2020-09-09 14:00:00,388.35,388.88,387.25,387.63,15350.0,341.1335,341.5991,340.1673,340.5011,15350.0
2020-09-09 14:30:00,387.64,388.01,387.07,387.85,26921.0,340.5099,340.8349,340.0092,340.6943,26921.0
2020-09-09 15:00:00,388.01,389.42,387.71,388.48,31483.0,340.8349,342.0734,340.5714,341.2477,31483.0
2020-09-09 15:30:00,388.47,388.67,385.25,385.25,117337.0,341.239,341.4146,338.4104,338.4104,117337.0
2020-09-10 09:30:00,386.02,388.54,385.7,386.48,36824.0,339.0868,341.3004,338.8057,339.4909,36824.0
2020-09-10 10:00:00,386.31,387.01,384.5,384.71,25932.0,339.3416,339.9565,337.7516,337.9361,25932.0
2020-09-10 10:30:00,384.72,386.33,383.33,383.72,22468.0,337.9449,339.3591,336.7239,337.0665,22468.0
2020-09-10 11:00:00,383.39,384.8,383.2,384.5,15204.0,336.7766,338.0152,336.6097,337.7516,15204.0
2020-09-10 11:30:00,384.53,384.8,383.05,383.23,14645.0,337.778,338.0152,336.4779,336.636,14645.0
2020-09-10 12:00:00,383.18,383.93,382.49,383.03,17320.0,336.5921,337.2509,335.986,336.4604,17320.0
2020-09-10 12:30:00,382.93,383.03,381.34,382.81,17085.0,336.3725,336.4604,334.9758,336.2671,17085.0
2020-09-10 13:00:00,382.88,382.95,381.95,382.2,12213.0,336.3286,336.3901,335.5117,335.7313,12213.0
2020-09-10 13:30:00,382.2,382.82,381.09,381.19,12968.0,335.7313,336.2759,334.7562,334.8441,12968.0
2020-09-10 14:00:00,381.58,383.17,380.0,380.08,27139.0,335.1867,336.5833,333.7988,333.869,27139.0
2020-09-10 14:30:00,380.07,381.88,379.5,381.22,17474.0,333.8602,335.4502,333.3595,334.8704,17474.0
2020-09-10 15:00:00,381.1,381.1,378.33,379.51,29012.0,334.765,334.765,332.3318,333.3683,29012.0
2020-09-10 15:30:00,379.15,380.68,378.6,379.05,68005.0,333.0521,334.3961,332.569,332.9643,68005.0
2020-09-11 09:30:00,381.47,383.69,380.75,381.5,58524.0,335.09,337.0401,334.4576,335.1164,58524.0
2020-09-11 10:00:00,382.0,385.2,381.62,384.81,30066.0,335.5556,338.3665,335.2218,338.0239,30066.0
2020-09-11 10:30:00,384.89,385.85,384.49,385.16,21225.0,338.0942,338.9375,337.7428,338.3314,21225.0
2020-09-11 11:00:00,385.37,387.85,385.15,387.45,23955.0,338.5159,340.6943,338.3226,340.343,23955.0
2020-09-11 11:30:00,387.45,388.0,386.43,387.8,40441.0,340.343,340.8261,339.447,340.6504,40441.0
2020-09-11 12:00:00,387.73,389.69,387.27,389.03,46460.0,340.5889,342.3106,340.1849,341.7309,46460.0
2020-09-11 12:30:00,388.94,389.14,387.25,387.53,25079.0,341.6518,341.8275,340.1673,340.4132,25079.0
2020-09-11 13:00:00,387.69,388.18,386.5,386.54,28028.0,340.5538,340.9842,339.5085,339.5436,28028.0
2020-09-11 13:30:00,386.55,388.38,386.54,386.78,22093.0,339.5524,341.1599,339.5436,339.7544,22093.0
2020-09-11 14:00:00,387.0,387.65,386.25,387.21,18444.0,339.9477,340.5186,339.2889,340.1321,18444.0
2020-09-11 14:30:00,387.13,389.56,387.13,389.47,52730.0,340.0619,342.1964,340.0619,342.1174,52730.0
2020-09-11 15:00:00,389.6,390.0,388.52,389.78,50335.0,342.2316,342.5829,341.2829,342.3897,50335.0
2020-09-11 15:30:00,389.9,390.5,389.16,389.38,89996.0,342.4951,343.0221,341.8451,342.0383,89996.0
2020-09-14 09:30:00,393.37,395.43,391.62,394.78,89810.0,345.5432,347.3527,344.006,346.7818,89810.0
2020-09-14 10:00:00,394.78,396.54,394.09,396.16,57256.0,346.7818,348.3278,346.1757,347.994,57256.0
2020-09-14 10:30:00,396.18,396.67,394.25,394.25,36498.0,348.0116,348.442,346.3162,346.3162,36498.0
2020-09-14 11:00:00,394.1,394.7,391.85,392.01,40659.0,346.1844,346.7115,344.208,344.3486,40659.0
2020-09-14 11:30:00,391.83,393.71,391.77,392.96,27849.0,344.1904,345.8419,344.1377,345.183,27849.0
2020-09-14 12:00:00,392.98,395.24,392.97,395.19,21653.0,345.2006,347.1858,345.1918,347.1419,21653.0
2020-09-14 12:30:00,395.31,395.7,394.57,395.6,26495.0,347.2473,347.5899,346.5973,347.5021,26495.0
2020-09-14 13:00:00,395.74,395.93,394.19,394.42,21527.0,347.625,347.7919,346.2635,346.4655,21527.0
2020-09-14 13:30:00,394.62,395.07,394.0,394.52,18941.0,346.6412,347.0365,346.0966,346.5534,18941.0
2020-09-14 14:00:00,394.55,395.38,394.32,394.53,20916.0,346.5797,347.3088,346.3777,346.5622,20916.0
2020-09-14 14:30:00,394.59,394.94,393.31,393.87,24344.0,346.6149,346.9223,345.4905,345.9824,24344.0
2020-09-14 15:00:00,393.93,394.06,392.15,393.36,26335.0,346.0351,346.1493,344.4715,345.5344,26335.0
2020-09-14 15:30:00,393.3,395.09,392.72,393.98,101441.0,345.4817,347.0541,344.9722,346.079,101441.0
2020-09-15 09:30:00,395.65,396.0,386.89,390.21,109748.0,347.546,347.8534,339.8511,342.7674,109748.0
2020-09-15 10:00:00,389.98,391.62,389.41,389.76,39487.0,342.5654,344.006,342.0647,342.3721,39487.0
2020-09-15 10:30:00,389.93,391.58,389.61,390.64,37641.0,342.5214,343.9708,342.2403,343.1451,37641.0
2020-09-15 11:00:00,390.79,392.88,390.79,392.27,23916.0,343.2769,345.1128,343.2769,344.5769,23916.0
2020-09-15 11:30:00,392.21,392.54,391.51,392.15,22607.0,344.5242,344.8141,343.9093,344.4715,22607.0
2020-09-15 12:00:00,392.08,393.33,391.74,393.11,12581.0,344.41,345.5081,344.1114,345.3148,12581.0
2020-09-15 12:30:00,393.25,393.33,390.9,391.38,15713.0,345.4378,345.5081,343.3735,343.7951,15713.0
2020-09-15 13:00:00,391.67,392.58,391.49,391.86,10122.0,344.0499,344.8492,343.8918,344.2168,10122.0
2020-09-15 13:30:00,391.86,392.22,390.78,391.22,14781.0,344.2168,344.533,343.2681,343.6546,14781.0
2020-09-15 14:00:00,391.09,391.69,390.93,391.44,14362.0,343.5404,344.0675,343.3999,343.8479,14362.0
2020-09-15 14:30:00,391.52,392.53,391.3,391.61,20777.0,343.9181,344.8053,343.7249,343.9972,20777.0
2020-09-15 15:00:00,391.61,391.78,390.74,391.35,25553.0,343.9972,344.1465,343.233,343.7688,25553.0
2020-09-15 15:30:00,391.39,392.71,391.02,392.08,88890.0,343.8039,344.9634,343.4789,344.41,88890.0
2020-09-16 09:30:00,391.11,393.66,390.93,392.59,53889.0,343.558,345.7979,343.3999,344.858,53889.0
2020-09-16 10:00:00,392.77,395.29,392.77,393.92,20192.0,345.0161,347.2298,345.0161,346.0263,20192.0
2020-09-16 10:30:00,394.16,396.39,394.16,396.27,33689.0,346.2371,348.196,346.2371,348.0906,33689.0
2020-09-16 11:00:00,396.28,397.72,396.13,397.26,31067.0,348.0994,349.3643,347.9676,348.9602,31067.0
2020-09-16 11:30:00,397.67,398.7,397.24,398.18,24501.0,349.3204,350.2252,348.9427,349.7684,24501.0
2020-09-16 12:00:00,398.18,398.2,396.9,397.21,27864.0,349.7684,349.786,348.644,348.9163,27864.0
2020-09-16 12:30:00,397.07,397.07,395.72,396.03,21137.0,348.7933,348.7933,347.6075,347.8798,21137.0
2020-09-16 13:00:00,396.07,397.54,395.83,397.32,21122.0,347.9149,349.2062,347.7041,349.0129,21122.0
2020-09-16 13:30:00,397.28,398.06,396.47,397.64,21602.0,348.9778,349.663,348.2663,349.294,21602.0
2020-09-16 14:00:00,397.36,398.51,396.74,398.09,22013.0,349.0481,350.0583,348.5035,349.6893,22013.0
2020-09-16 14:30:00,398.19,399.6,397.92,398.26,40629.0,349.7772,351.0157,349.54,349.8387,40629.0
2020-09-16 15:00:00,398.31,398.5,395.41,396.08,32087.0,349.8826,350.0495,347.3352,347.9237,32087.0
2020-09-16 15:30:00,395.94,397.08,394.71,395.27,112894.0,347.8007,348.8021,346.7203,347.2122,112894.0
2020-09-17 09:30:00,392.0,395.0,389.54,394.26,46386.0,344.3398,346.975,342.1789,346.325,46386.0
2020-09-17 10:00:00,394.06,397.77,393.88,397.73,28416.0,346.1493,349.4082,345.9912,349.3731,28416.0
2020-09-17 10:30:00,397.8,398.25,395.75,396.86,34034.0,349.4346,349.8299,347.6338,348.6089,34034.0
2020-09-17 11:00:00,397.09,398.44,396.89,397.88,37548.0,348.8109,349.9968,348.6352,349.5049,37548.0
2020-09-17 11:30:00,397.98,398.55,397.48,397.91,29649.0,349.5927,350.0934,349.1535,349.5312,29649.0
2020-09-17 12:00:00,397.81,397.99,395.49,396.36,37649.0,349.4434,349.6015,347.4054,348.1697,37649.0
2020-09-17 12:30:00,396.32,398.01,396.07,397.72,27910.0,348.1345,349.6191,347.9149,349.3643,27910.0
2020-09-17 13:00:00,397.71,397.77,396.33,396.62,21258.0,349.3555,349.4082,348.1433,348.3981,21258.0
2020-09-17 13:30:00,396.51,397.11,395.96,396.55,18081.0,348.3014,348.8285,347.8183,348.3366,18081.0
2020-09-17 14:00:00,396.56,397.5,396.42,396.57,19471.0,348.3454,349.1711,348.2224,348.3541,19471.0
2020-09-17 14:30:00,396.37,396.7,395.0,395.11,17791.0,348.1785,348.4683,346.975,347.0716,17791.0
2020-09-17 15:00:00,395.17,395.5,393.96,394.26,31107.0,347.1244,347.4142,346.0615,346.325,31107.0
2020-09-17 15:30:00,394.2,396.45,394.2,395.82,107125.0,346.2723,348.2487,346.2723,347.6953,107125.0
2020-09-18 09:30:00,394.15,398.2,394.15,395.91,188964.0,346.2284,349.786,346.2284,347.7744,188964.0
2020-09-18 10:00:00,395.45,399.0,395.18,398.68,34791.0,347.3703,350.4887,347.1331,350.2076,34791.0
2020-09-18 10:30:00,398.73,398.97,397.48,398.35,15806.0,350.2515,350.4623,349.1535,349.9177,15806.0
2020-09-18 11:00:00,398.22,398.99,397.11,397.24,26651.0,349.8035,350.4799,348.8285,348.9427,26651.0
2020-09-18 11:30:00,397.65,397.88,396.43,396.78,30483.0,349.3028,349.5049,348.2312,348.5386,30483.0
2020-09-18 12:00:00,396.71,397.41,396.3,397.18,19633.0,348.4771,349.092,348.117,348.89,19633.0
2020-09-18 12:30:00,397.11,397.8,396.65,396.87,18639.0,348.8285,349.4346,348.4244,348.6177,18639.0
2020-09-18 13:00:00,396.73,397.39,396.08,396.08,23653.0,348.4947,349.0744,347.9237,347.9237,23653.0
2020-09-18 13:30:00,395.94,396.39,394.55,396.27,40790.0,347.8007,348.196,346.5797,348.0906,40790.0
2020-09-18 14:00:00,396.12,396.9,395.38,396.8,34913.0,347.9588,348.644,347.3088,348.5562,34913.0
2020-09-18 14:30:00,396.84,397.54,396.57,397.19,37980.0,348.5913,349.2062,348.3541,348.8988,37980.0
2020-09-18 15:00:00,397.22,398.3,396.47,398.3,54986.0,348.9251,349.8738,348.2663,349.8738,54986.0
2020-09-18 15:30:00,398.19,398.61,395.1,395.23,222161.0,349.7772,350.1461,347.0629,347.1771,222161.0
2020-09-21 09:30:00,388.5,389.87,384.3,384.64,110825.0,341.2653,342.4687,337.5759,337.8746,110825.0
2020-09-21 10:00:00,384.49,384.94,377.23,378.19,85012.0,337.7428,338.1381,331.3655,332.2088,85012.0
2020-09-21 10:30:00,378.18,380.9,377.72,380.33,60179.0,332.2,334.5893,331.796,334.0886,60179.0
2020-09-21 11:00:00,380.36,381.14,378.73,379.23,52796.0,334.115,334.8001,332.6832,333.1224,52796.0
2020-09-21 11:30:00,379.24,379.71,378.4,378.74,47177.0,333.1312,333.544,332.3933,332.6919,47177.0
2020-09-21 12:00:00,378.69,380.85,378.56,380.5,42793.0,332.648,334.5454,332.5338,334.238,42793.0
2020-09-21 12:30:00,380.37,380.56,378.03,378.03,27405.0,334.1238,334.2907,332.0683,332.0683,27405.0
2020-09-21 13:00:00,378.1,378.68,377.6,378.62,43140.0,332.1298,332.6392,331.6906,332.5865,43140.0
2020-09-21 13:30:00,378.62,379.25,378.3,378.55,37190.0,332.5865,333.1399,332.3054,332.525,37190.0
2020-09-21 14:00:00,378.48,379.37,378.15,379.03,44045.0,332.4636,333.2454,332.1737,332.9467,44045.0
2020-09-21 14:30:00,378.86,379.31,378.06,379.14,39608.0,332.7974,333.1926,332.0946,333.0433,39608.0
2020-09-21 15:00:00,378.98,379.8,378.51,379.6,51293.0,332.9028,333.6231,332.4899,333.4474,51293.0
2020-09-21 15:30:00,379.88,380.46,378.57,379.72,141406.0,333.6933,334.2028,332.5426,333.5528,141406.0
2020-09-22 09:30:00,381.88,391.2,381.34,389.96,139775.0,335.4502,343.637,334.9758,342.5478,139775.0
2020-09-22 10:00:00,389.93,392.48,389.16,392.48,81674.0,342.5214,344.7614,341.8451,344.7614,81674.0
2020-09-22 10:30:00,392.24,392.4,387.55,387.56,43463.0,344.5506,344.6911,340.4308,340.4396,43463.0
2020-09-22 11:00:00,387.42,388.87,386.7,388.39,36915.0,340.3166,341.5903,339.6842,341.1687,36915.0
2020-09-22 11:30:00,388.32,388.55,386.51,386.81,18289.0,341.1072,341.3092,339.5173,339.7808,18289.0
2020-09-22 12:00:00,386.93,387.15,384.88,384.88,24859.0,339.8862,340.0794,338.0854,338.0854,24859.0
2020-09-22 12:30:00,384.97,385.22,384.37,384.62,24103.0,338.1645,338.3841,337.6374,337.857,24103.0
2020-09-22 13:00:00,384.72,385.37,384.11,385.02,13673.0,337.9449,338.5159,337.4091,338.2084,13673.0
2020-09-22 13:30:00,384.84,385.89,384.78,385.85,23244.0,338.0503,338.9726,337.9976,338.9375,23244.0
2020-09-22 14:00:00,385.83,386.48,385.63,386.32,21368.0,338.9199,339.4909,338.7442,339.3504,21368.0
2020-09-22 14:30:00,386.42,387.41,386.33,386.57,35490.0,339.4382,340.3078,339.3591,339.57,35490.0
2020-09-22 15:00:00,386.63,387.98,385.75,387.91,82279.0,339.6227,340.8085,338.8497,340.747,82279.0
2020-09-22 15:30:00,387.79,388.98,387.21,388.5,120503.0,340.6416,341.6869,340.1321,341.2653,120503.0
2020-09-23 09:30:00,389.23,394.32,389.23,393.01,110145.0,341.9065,346.3777,341.9065,345.227,110145.0
2020-09-23 10:00:00,393.04,394.43,390.84,390.84,51919.0,345.2533,346.4743,343.3208,343.3208,51919.0
2020-09-23 10:30:00,391.21,391.66,390.18,391.38,23696.0,343.6458,344.0411,342.741,343.7951,23696.0
2020-09-23 11:00:00,391.26,392.21,390.84,391.58,37423.0,343.6897,344.5242,343.3208,343.9708,37423.0
2020-09-23 11:30:00,391.73,392.09,390.2,390.46,40247.0,344.1026,344.4188,342.7586,342.987,40247.0
2020-09-23 12:00:00,390.42,390.62,388.72,389.53,39854.0,342.9519,343.1276,341.4586,342.1701,39854.0
2020-09-23 12:30:00,389.41,390.69,389.12,390.69,22622.0,342.0647,343.189,341.8099,343.189,22622.0
2020-09-23 13:00:00,390.64,390.7,389.2,389.2,30005.0,343.1451,343.1978,341.8802,341.8802,30005.0
2020-09-23 13:30:00,389.12,389.27,387.11,387.77,27650.0,341.8099,341.9417,340.0443,340.6241,27650.0
2020-09-23 14:00:00,387.89,388.0,384.57,385.0,31554.0,340.7295,340.8261,337.8131,338.1908,31554.0
2020-09-23 14:30:00,385.23,385.5,382.57,382.72,42868.0,338.3929,338.6301,336.0563,336.188,42868.0
2020-09-23 15:00:00,382.79,383.8,381.99,383.6,41403.0,336.2495,337.1367,335.5468,336.9611,41403.0
2020-09-23 15:30:00,383.63,384.33,382.41,383.35,104027.0,336.9874,337.6023,335.9157,336.7415,104027.0
2020-09-24 09:30:00,383.25,383.47,380.42,382.31,68221.0,336.6536,336.8469,334.1677,335.8279,68221.0
2020-09-24 10:00:00,382.13,384.25,380.27,380.44,50436.0,335.6698,337.532,334.0359,334.1853,50436.0
2020-09-24 10:30:00,380.57,380.57,377.5,378.12,56547.0,334.2995,334.2995,331.6027,332.1473,56547.0
2020-09-24 11:00:00,378.13,378.18,375.62,375.81,67183.0,332.1561,332.2,329.9513,330.1182,67183.0
2020-09-24 11:30:00,375.89,378.49,375.09,378.3,58397.0,330.1885,332.4723,329.4857,332.3054,58397.0
2020-09-24 12:00:00,378.2,381.81,378.19,380.89,35773.0,332.2176,335.3887,332.2088,334.5805,35773.0
2020-09-24 12:30:00,380.91,381.98,379.34,381.98,24967.0,334.5981,335.538,333.219,335.538,24967.0
2020-09-24 13:00:00,381.88,384.35,381.85,384.01,16594.0,335.4502,337.6199,335.4238,337.3212,16594.0
2020-09-24 13:30:00,384.29,384.49,383.12,383.32,17227.0,337.5672,337.7428,336.5394,336.7151,17227.0
2020-09-24 14:00:00,383.43,383.81,381.67,381.69,14991.0,336.8117,337.1455,335.2657,335.2833,14991.0
2020-09-24 14:30:00,381.79,381.79,379.13,379.17,12061.0,335.3711,335.3711,333.0345,333.0697,12061.0
2020-09-24 15:00:00,379.33,380.84,379.11,379.8,39954.0,333.2102,334.5366,333.017,333.6231,39954.0
2020-09-24 15:30:00,379.79,380.68,378.72,378.77,153497.0,333.6143,334.3961,332.6744,332.7183,153497.0
2020-09-25 09:30:00,377.45,383.12,376.45,380.91,108384.0,331.5588,336.5394,330.6804,334.5981,108384.0
2020-09-25 10:00:00,379.97,382.12,377.93,378.83,64169.0,333.7724,335.661,331.9804,332.771,64169.0
2020-09-25 10:30:00,378.82,381.39,377.86,381.08,40145.0,332.7622,335.0198,331.9189,334.7474,40145.0
2020-09-25 11:00:00,381.19,381.83,379.51,381.12,81010.0,334.8441,335.4063,333.3683,334.7826,81010.0
2020-09-25 11:30:00,381.21,382.0,380.43,380.9,40522.0,334.8616,335.5556,334.1765,334.5893,40522.0
2020-09-25 12:00:00,381.08,382.45,380.32,380.32,25928.0,334.7474,335.9509,334.0798,334.0798,25928.0
2020-09-25 12:30:00,380.68,381.59,380.27,381.11,21788.0,334.3961,335.1954,334.0359,334.7738,21788.0
2020-09-25 13:00:00,380.93,381.61,380.72,381.2,29378.0,334.6157,335.213,334.4312,334.8529,29378.0
2020-09-25 13:30:00,381.3,381.59,380.51,380.9,30451.0,334.9407,335.1954,334.2467,334.5893,30451.0
2020-09-25 14:00:00,380.85,383.64,380.85,383.56,126380.0,334.5454,336.9962,334.5454,336.9259,126380.0
2020-09-25 14:30:00,383.68,384.45,383.42,384.34,19851.0,337.0313,337.7077,336.8029,337.6111,19851.0
2020-09-25 15:00:00,384.33,388.05,384.3,387.8,87760.0,337.6023,340.87,337.5759,340.6504,87760.0
2020-09-25 15:30:00,387.76,388.4,386.1,386.7,208156.0,340.6153,341.1775,339.1571,339.6842,208156.0
2020-09-28 09:30:00,390.0,394.81,390.0,391.72,107377.0,342.5829,346.8081,342.5829,344.0938,107377.0
2020-09-28 10:00:00,391.98,395.89,391.12,395.25,62443.0,344.3222,347.7568,343.5668,347.1946,62443.0
2020-09-28 10:30:00,394.9,396.61,394.0,394.78,32675.0,346.8872,348.3893,346.0966,346.7818,32675.0
2020-09-28 11:00:00,394.84,395.3,393.24,394.54,27829.0,346.8345,347.2385,345.429,346.5709,27829.0
2020-09-28 11:30:00,394.52,395.25,394.15,394.51,17927.0,346.5534,347.1946,346.2284,346.5446,17927.0
2020-09-28 12:00:00,394.46,394.88,393.21,393.63,19796.0,346.5007,346.8696,345.4027,345.7716,19796.0
2020-09-28 12:30:00,393.8,394.6,392.91,394.4,14653.0,345.9209,346.6237,345.1391,346.448,14653.0
2020-09-28 13:00:00,394.15,394.56,392.52,392.81,13173.0,346.2284,346.5885,344.7965,345.0513,13173.0
2020-09-28 13:30:00,392.83,394.14,392.83,393.88,19282.0,345.0689,346.2196,345.0689,345.9912,19282.0
2020-09-28 14:00:00,393.89,394.36,393.25,393.81,20182.0,346.0,346.4128,345.4378,345.9297,20182.0
2020-09-28 14:30:00,393.92,394.53,393.47,393.5,20349.0,346.0263,346.5622,345.631,345.6574,20349.0
2020-09-28 15:00:00,393.45,393.46,392.25,392.5,23331.0,345.6135,345.6223,344.5594,344.779,23331.0
2020-09-28 15:30:00,392.47,392.47,389.65,390.85,145471.0,344.7526,344.7526,342.2755,343.3296,145471.0
2020-09-29 09:30:00,389.61,391.57,387.51,390.61,53109.0,342.2403,343.962,340.3957,343.1188,53109.0
2020-09-29 10:00:00,390.26,392.57,390.06,392.4,27336.0,342.8113,344.8405,342.6356,344.6911,27336.0
2020-09-29 10:30:00,392.43,393.15,390.54,390.73,51887.0,344.7175,345.3499,343.0573,343.2242,51887.0
2020-09-29 11:00:00,390.63,391.07,389.69,390.67,22896.0,343.1363,343.5228,342.3106,343.1715,22896.0
2020-09-29 11:30:00,390.75,391.29,388.23,388.98,20729.0,343.2417,343.7161,341.0281,341.6869,20729.0
2020-09-29 12:00:00,389.07,389.44,388.25,388.79,25031.0,341.766,342.091,341.0457,341.52,25031.0
2020-09-29 12:30:00,388.63,389.56,388.48,389.5,18305.0,341.3795,342.1964,341.2477,342.1437,18305.0
2020-09-29 13:00:00,389.41,390.12,388.86,390.12,14445.0,342.0647,342.6883,341.5815,342.6883,14445.0
2020-09-29 13:30:00,390.34,390.82,389.46,390.69,25331.0,342.8816,343.3032,342.1086,343.189,25331.0
2020-09-29 14:00:00,390.76,391.0,390.3,390.84,25254.0,343.2505,343.4613,342.8465,343.3208,25254.0
2020-09-29 14:30:00,390.7,391.32,389.5,389.5,18437.0,343.1978,343.7424,342.1437,342.1437,18437.0
2020-09-29 15:00:00,389.53,390.37,389.02,389.54,31761.0,342.1701,342.9079,341.7221,342.1789,31761.0
2020-09-29 15:30:00,389.53,389.69,388.11,388.73,97140.0,342.1701,342.3106,340.9227,341.4673,97140.0
2020-09-30 09:30:00,389.47,389.62,383.76,384.21,90808.0,342.1174,342.2491,337.1016,337.4969,90808.0
2020-09-30 10:00:00,384.72,389.26,384.24,387.88,57432.0,337.9449,341.9329,337.5232,340.7207,57432.0
2020-09-30 10:30:00,388.0,389.76,387.56,388.0,29104.0,340.8261,342.3721,340.4396,340.8261,29104.0
2020-09-30 11:00:00,388.04,388.06,386.19,387.43,30163.0,340.8612,340.8788,339.2362,340.3254,30163.0
2020-09-30 11:30:00,387.52,387.88,386.15,386.27,40173.0,340.4045,340.7207,339.201,339.3064,40173.0
2020-09-30 12:00:00,386.36,386.93,385.74,386.76,30619.0,339.3855,339.8862,338.8409,339.7369,30619.0
2020-09-30 12:30:00,386.83,387.89,386.55,386.98,37886.0,339.7983,340.7295,339.5524,339.9301,37886.0
2020-09-30 13:00:00,386.97,387.2,385.26,385.75,21192.0,339.9213,340.1234,338.4192,338.8497,21192.0
2020-09-30 13:30:00,385.71,386.64,385.61,386.28,21194.0,338.8145,339.6314,338.7267,339.3152,21194.0
2020-09-30 14:00:00,386.36,387.82,384.75,385.42,37839.0,339.3855,340.668,337.9712,338.5598,37839.0
2020-09-30 14:30:00,385.36,385.36,382.44,383.88,53126.0,338.5071,338.5071,335.9421,337.207,53126.0
2020-09-30 15:00:00,383.73,384.6,380.51,381.99,69035.0,337.0753,337.8395,334.2467,335.5468,69035.0
2020-09-30 15:30:00,382.02,383.99,381.45,383.28,117541.0,335.5732,337.3036,335.0725,336.68,117541.0
2020-10-01 09:30:00,384.0,390.0,384.0,385.0,79510.0,337.3124,342.5829,337.3124,338.1908,79510.0
2020-10-01 10:00:00,385.03,385.32,381.83,382.24,44914.0,338.2172,338.4719,335.4063,335.7664,44914.0
2020-10-01 10:30:00,382.27,384.99,382.05,383.44,56724.0,335.7928,338.1821,335.5995,336.8205,56724.0
2020-10-01 11:00:00,384.0,385.1,383.2,384.06,45681.0,337.3124,338.2787,336.6097,337.3651,45681.0
2020-10-01 11:30:00,384.26,385.67,383.95,385.67,19750.0,337.5408,338.7794,337.2685,338.7794,19750.0
2020-10-01 12:00:00,385.56,385.63,383.43,384.44,42860.0,338.6828,338.7442,336.8117,337.6989,42860.0
2020-10-01 12:30:00,384.33,385.11,383.57,384.06,14446.0,337.6023,338.2875,336.9347,337.3651,14446.0
2020-10-01 13:00:00,384.25,384.44,383.29,383.43,25177.0,337.532,337.6989,336.6887,336.8117,25177.0
2020-10-01 13:30:00,383.42,383.42,381.08,381.59,27557.0,336.8029,336.8029,334.7474,335.1954,27557.0
2020-10-01 14:00:00,382.02,382.16,379.74,381.45,53908.0,335.5732,335.6961,333.5704,335.0725,53908.0
2020-10-01 14:30:00,381.39,381.54,380.62,380.97,22356.0,335.0198,335.1515,334.3434,334.6508,22356.0
2020-10-01 15:00:00,381.09,381.79,379.35,379.46,38010.0,334.7562,335.3711,333.2278,333.3244,38010.0
2020-10-01 15:30:00,379.4,380.98,379.0,380.79,126372.0,333.2717,334.6596,332.9203,334.4927,126372.0
2020-10-02 09:30:00,376.0,378.48,375.38,376.66,109473.0,330.2851,332.4636,329.7405,330.8648,109473.0
2020-10-02 10:00:00,376.74,377.46,374.28,376.78,101236.0,330.9351,331.5676,328.7742,330.9702,101236.0
2020-10-02 10:30:00,376.5,378.0,375.98,377.25,56833.0,330.7243,332.0419,330.2675,331.3831,56833.0
2020-10-02 11:00:00,377.12,379.77,376.13,379.11,48113.0,331.2689,333.5967,330.3993,333.017,48113.0
2020-10-02 11:30:00,379.27,380.02,378.31,378.31,25352.0,333.1575,333.8163,332.3142,332.3142,25352.0
2020-10-02 12:00:00,378.06,383.35,378.06,382.31,32646.0,332.0946,336.7415,332.0946,335.8279,32646.0
2020-10-02 12:30:00,382.59,382.96,381.66,382.3,26958.0,336.0739,336.3989,335.2569,335.8191,26958.0
2020-10-02 13:00:00,382.61,383.48,381.89,381.89,26664.0,336.0914,336.8556,335.459,335.459,26664.0
2020-10-02 13:30:00,382.09,382.09,378.75,379.43,27669.0,335.6346,335.6346,332.7007,333.2981,27669.0
2020-10-02 14:00:00,379.5,381.83,379.5,381.29,23931.0,333.3595,335.4063,333.3595,334.9319,23931.0
2020-10-02 14:30:00,381.43,381.67,380.3,380.61,28469.0,335.0549,335.2657,334.0623,334.3346,28469.0
2020-10-02 15:00:00,380.59,381.48,379.37,381.36,34225.0,334.317,335.0988,333.2454,334.9934,34225.0
2020-10-02 15:30:00,381.3,382.52,380.54,380.68,116113.0,334.9407,336.0124,334.2731,334.3961,116113.0
2020-10-05 09:30:00,383.24,383.97,378.86,379.08,61728.0,336.6448,337.2861,332.7974,332.9906,61728.0
2020-10-05 10:00:00,379.54,383.27,379.3,382.41,26566.0,333.3947,336.6712,333.1839,335.9157,26566.0
2020-10-05 10:30:00,382.54,384.82,382.51,384.22,24467.0,336.0299,338.0327,336.0036,337.5057,24467.0
2020-10-05 11:00:00,384.47,385.89,383.86,384.08,23576.0,337.7253,338.9726,337.1894,337.3827,23576.0
2020-10-05 11:30:00,384.02,384.11,382.24,382.37,16980.0,337.33,337.4091,335.7664,335.8806,16980.0
2020-10-05 12:00:00,382.47,382.63,381.83,382.33,11643.0,335.9684,336.109,335.4063,335.8455,11643.0
2020-10-05 12:30:00,382.2,382.55,381.69,381.69,13142.0,335.7313,336.0387,335.2833,335.2833,13142.0
2020-10-05 13:00:00,381.96,381.96,380.89,381.16,15542.0,335.5205,335.5205,334.5805,334.8177,15542.0
2020-10-05 13:30:00,381.03,381.98,381.03,381.27,13189.0,334.7035,335.538,334.7035,334.9143,13189.0
2020-10-05 14:00:00,380.9,381.71,380.81,381.06,10162.0,334.5893,335.3008,334.5103,334.7299,10162.0
2020-10-05 14:30:00,381.1,382.89,381.07,382.72,20886.0,334.765,336.3374,334.7387,336.188,20886.0
2020-10-05 15:00:00,382.77,383.43,382.31,383.04,17933.0,336.232,336.8117,335.8279,336.4691,17933.0
2020-10-05 15:30:00,383.17,383.99,382.58,383.81,121897.0,336.5833,337.3036,336.0651,337.1455,121897.0
2020-10-06 09:30:00,386.03,386.03,382.78,384.62,49505.0,339.0956,339.0956,336.2408,337.857,49505.0
2020-10-06 10:00:00,384.44,385.09,383.0,383.5,24714.0,337.6989,338.2699,336.434,336.8732,24714.0
2020-10-06 10:30:00,383.38,383.85,382.41,382.84,29484.0,336.7678,337.1807,335.9157,336.2935,29484.0
2020-10-06 11:00:00,382.88,383.18,381.64,382.0,38250.0,336.3286,336.5921,335.2394,335.5556,38250.0
2020-10-06 11:30:00,381.98,382.9,381.64,382.14,15034.0,335.538,336.3462,335.2394,335.6786,15034.0
2020-10-06 12:00:00,382.13,382.95,381.89,382.94,16244.0,335.6698,336.3901,335.459,336.3813,16244.0
2020-10-06 12:30:00,382.96,384.2,382.96,384.06,17444.0,336.3989,337.4881,336.3989,337.3651,17444.0
2020-10-06 13:00:00,384.06,386.11,384.0,385.18,30746.0,337.3651,339.1659,337.3124,338.349,30746.0
2020-10-06 13:30:00,385.3,385.7,383.52,383.75,25184.0,338.4544,338.8057,336.8908,337.0928,25184.0
2020-10-06 14:00:00,383.93,384.79,383.0,384.45,18724.0,337.2509,338.0064,336.434,337.7077,18724.0
2020-10-06 14:30:00,384.58,385.65,378.25,379.41,47190.0,337.8219,338.7618,332.2615,333.2805,47190.0
2020-10-06 15:00:00,379.61,380.14,377.01,378.08,61424.0,333.4562,333.9217,331.1723,332.1122,61424.0
2020-10-06 15:30:00,378.15,379.75,376.02,376.12,105428.0,332.1737,333.5791,330.3027,330.3905,105428.0
2020-10-07 09:30:00,378.6,380.99,378.57,379.4,42060.0,332.569,334.6684,332.5426,333.2717,42060.0
2020-10-07 10:00:00,379.13,382.29,378.56,381.85,49146.0,333.0345,335.8103,332.5338,335.4238,49146.0
2020-10-07 10:30:00,381.85,382.2,380.35,380.99,23469.0,335.4238,335.7313,334.1062,334.6684,23469.0
2020-10-07 11:00:00,380.99,381.3,379.86,380.06,36548.0,334.6684,334.9407,333.6758,333.8515,36548.0
2020-10-07 11:30:00,380.03,380.69,379.8,380.26,16803.0,333.8251,334.4049,333.6231,334.0271,16803.0
2020-10-07 12:00:00,380.42,380.84,379.88,380.77,31252.0,334.1677,334.5366,333.6933,334.4751,31252.0
2020-10-07 12:30:00,380.9,380.9,379.85,380.04,24236.0,334.5893,334.5893,333.667,333.8339,24236.0
2020-10-07 13:00:00,379.98,381.24,379.92,381.24,28748.0,333.7812,334.888,333.7285,334.888,28748.0
2020-10-07 13:30:00,381.32,383.25,381.31,382.2,29310.0,334.9583,336.6536,334.9495,335.7313,29310.0
2020-10-07 14:00:00,382.22,382.76,381.57,382.6,18271.0,335.7488,336.2232,335.1779,336.0826,18271.0
2020-10-07 14:30:00,382.58,383.51,382.56,383.26,16822.0,336.0651,336.882,336.0475,336.6624,16822.0
2020-10-07 15:00:00,383.26,383.84,382.86,382.9,29644.0,336.6624,337.1719,336.311,336.3462,29644.0
2020-10-07 15:30:00,382.75,383.57,382.17,382.89,73981.0,336.2144,336.9347,335.7049,336.3374,73981.0
2020-10-08 09:30:00,383.9,386.51,383.23,385.71,36610.0,337.2246,339.5173,336.636,338.8145,36610.0
2020-10-08 10:00:00,386.0,386.02,384.48,385.66,13992.0,339.0693,339.0868,337.7341,338.7706,13992.0
2020-10-08 10:30:00,385.72,386.64,384.68,384.89,17049.0,338.8233,339.6314,337.9097,338.0942,17049.0
2020-10-08 11:00:00,384.83,385.02,383.26,383.62,13052.0,338.0415,338.2084,336.6624,336.9786,13052.0
2020-10-08 11:30:00,383.67,385.36,382.27,384.31,20539.0,337.0225,338.5071,335.7928,337.5847,20539.0
2020-10-08 12:00:00,384.68,385.4,383.83,385.09,19367.0,337.9097,338.5422,337.1631,338.2699,19367.0
2020-10-08 12:30:00,385.19,386.05,385.02,385.78,14180.0,338.3577,339.1132,338.2084,338.876,14180.0
2020-10-08 13:00:00,385.99,386.38,385.11,385.56,13713.0,339.0605,339.4031,338.2875,338.6828,13713.0
2020-10-08 13:30:00,385.55,387.16,385.54,386.62,18311.0,338.674,340.0882,338.6652,339.6139,18311.0
2020-10-08 14:00:00,386.69,388.57,386.25,388.02,38497.0,339.6754,341.3268,339.2889,340.8437,38497.0
2020-10-08 14:30:00,387.85,388.15,387.48,387.85,22041.0,340.6943,340.9579,340.3693,340.6943,22041.0
2020-10-08 15:00:00,387.93,388.81,387.4,387.89,36923.0,340.7646,341.5376,340.299,340.7295,36923.0
2020-10-08 15:30:00,388.02,389.19,388.02,388.67,57437.0,340.8437,341.8714,340.8437,341.4146,57437.0
2020-10-09 09:30:00,388.41,389.66,386.41,386.73,45434.0,341.1862,342.2843,339.4294,339.7105,45434.0
2020-10-09 10:00:00,386.51,387.32,385.51,385.7,42990.0,339.5173,340.2288,338.6388,338.8057,42990.0
2020-10-09 10:30:00,385.78,387.5,385.78,386.61,19055.0,338.876,340.3869,338.876,339.6051,19055.0
2020-10-09 11:00:00,387.0,388.13,386.88,387.41,21543.0,339.9477,340.9403,339.8423,340.3078,21543.0
2020-10-09 11:30:00,387.46,390.1,387.2,389.7,41706.0,340.3518,342.6708,340.1234,342.3194,41706.0
2020-10-09 12:00:00,389.67,389.94,388.42,388.99,12832.0,342.2931,342.5302,341.195,341.6957,12832.0
2020-10-09 12:30:00,388.86,389.24,386.94,387.03,8569.0,341.5815,341.9153,339.895,339.974,8569.0
2020-10-09 13:00:00,387.19,387.24,385.95,386.39,24282.0,340.1146,340.1585,339.0253,339.4118,24282.0
2020-10-09 13:30:00,386.32,387.82,386.15,387.82,11611.0,339.3504,340.668,339.201,340.668,11611.0
2020-10-09 14:00:00,387.81,387.81,385.96,386.03,18701.0,340.6592,340.6592,339.0341,339.0956,18701.0
2020-10-09 14:30:00,386.02,386.58,385.29,385.72,16174.0,339.0868,339.5787,338.4456,338.8233,16174.0
2020-10-09 15:00:00,385.78,386.57,385.73,386.17,15182.0,338.876,339.57,338.8321,339.2186,15182.0
2020-10-09 15:30:00,386.16,386.16,385.41,385.93,59924.0,339.2098,339.2098,338.551,339.0078,59924.0
2020-10-12 09:30:00,386.42,386.83,383.26,386.25,43260.0,339.4382,339.7983,336.6624,339.2889,43260.0
2020-10-12 10:00:00,386.5,388.25,386.17,387.98,26803.0,339.5085,341.0457,339.2186,340.8085,26803.0
2020-10-12 10:30:00,387.81,388.49,386.91,387.41,17694.0,340.6592,341.2565,339.8686,340.3078,17694.0
2020-10-12 11:00:00,387.34,388.99,387.34,388.35,22454.0,340.2463,341.6957,340.2463,341.1335,22454.0
2020-10-12 11:30:00,388.24,388.77,387.81,387.99,23557.0,341.0369,341.5025,340.6592,340.8173,23557.0
2020-10-12 12:00:00,388.21,388.78,386.91,388.69,19619.0,341.0106,341.5113,339.8686,341.4322,19619.0
2020-10-12 12:30:00,388.62,389.36,388.38,389.24,26064.0,341.3707,342.0207,341.1599,341.9153,26064.0
2020-10-12 13:00:00,389.19,390.28,388.98,390.08,25569.0,341.8714,342.8289,341.6869,342.6532,25569.0
2020-10-12 13:30:00,389.93,390.06,389.06,389.6,25002.0,342.5214,342.6356,341.7572,342.2316,25002.0
2020-10-12 14:00:00,389.67,389.76,389.25,389.68,29281.0,342.2931,342.3721,341.9241,342.3018,29281.0
2020-10-12 14:30:00,389.78,390.02,389.08,389.74,24148.0,342.3897,342.6005,341.7748,342.3545,24148.0
2020-10-12 15:00:00,389.62,390.51,389.44,390.15,34329.0,342.2491,343.0309,342.091,342.7147,34329.0
2020-10-12 15:30:00,390.15,390.28,388.01,388.81,108618.0,342.7147,342.8289,340.8349,341.5376,108618.0
2020-10-13 09:30:00,386.14,390.0,385.12,388.5,62183.0,339.1922,342.5829,338.2963,341.2653,62183.0
2020-10-13 10:00:00,388.39,388.86,386.77,387.96,42783.0,341.1687,341.5815,339.7456,340.791,42783.0
2020-10-13 10:30:00,387.94,387.98,386.61,387.19,30199.0,340.7734,340.8085,339.6051,340.1146,30199.0
2020-10-13 11:00:00,387.09,387.87,386.15,386.41,35367.0,340.0267,340.7119,339.201,339.4294,35367.0
2020-10-13 11:30:00,386.57,386.7,385.35,386.21,23187.0,339.57,339.6842,338.4983,339.2537,23187.0
2020-10-13 12:00:00,386.3,388.1,386.3,387.9,25199.0,339.3328,340.9139,339.3328,340.7383,25199.0
2020-10-13 12:30:00,387.9,389.35,387.72,389.35,49620.0,340.7383,342.012,340.5801,342.012,49620.0
2020-10-13 13:00:00,389.21,389.84,388.63,389.36,26314.0,341.889,342.4424,341.3795,342.0207,26314.0
2020-10-13 13:30:00,389.12,389.68,389.07,389.56,35645.0,341.8099,342.3018,341.766,342.1964,35645.0
2020-10-13 14:00:00,389.48,390.56,389.09,389.22,36877.0,342.1262,343.0748,341.7836,341.8978,36877.0
2020-10-13 14:30:00,389.4,389.68,388.21,389.56,71650.0,342.0559,342.3018,341.0106,342.1964,71650.0
2020-10-13 15:00:00,389.54,389.54,388.17,388.84,31853.0,342.1789,342.1789,340.9754,341.564,31853.0
2020-10-13 15:30:00,388.89,389.89,388.65,388.66,75013.0,341.6079,342.4863,341.3971,341.4059,75013.0
2020-10-14 09:30:00,387.14,393.62,387.14,393.45,81373.0,340.0707,345.7628,340.0707,345.6135,81373.0
2020-10-14 10:00:00,393.41,395.46,393.26,393.83,91788.0,345.5783,347.3791,345.4466,345.9473,91788.0
2020-10-14 10:30:00,393.64,393.86,391.99,392.52,47790.0,345.7804,345.9736,344.331,344.7965,47790.0
2020-10-14 11:00:00,392.61,392.88,391.66,392.88,29243.0,344.8756,345.1128,344.0411,345.1128,29243.0
2020-10-14 11:30:00,393.01,393.45,391.45,391.57,32364.0,345.227,345.6135,343.8566,343.962,32364.0
2020-10-14 12:00:00,391.53,393.0,391.34,392.26,26435.0,343.9269,345.2182,343.76,344.5682,26435.0
2020-10-14 12:30:00,392.17,393.02,392.05,392.51,33023.0,344.4891,345.2358,344.3837,344.7878,33023.0
2020-10-14 13:00:00,392.75,393.58,392.41,392.55,24182.0,344.9986,345.7277,344.6999,344.8229,24182.0
2020-10-14 13:30:00,392.57,393.76,392.22,393.43,26417.0,344.8405,345.8858,344.533,345.5959,26417.0
2020-10-14 14:00:00,393.4,394.01,392.11,392.74,65925.0,345.5696,346.1054,344.4364,344.9898,65925.0
2020-10-14 14:30:00,392.8,392.86,391.11,391.66,33317.0,345.0425,345.0952,343.558,344.0411,33317.0
2020-10-14 15:00:00,391.77,393.3,391.72,392.78,52650.0,344.1377,345.4817,344.0938,345.0249,52650.0
2020-10-14 15:30:00,392.63,392.92,390.56,390.59,84116.0,344.8932,345.1479,343.0748,343.1012,84116.0
2020-10-15 09:30:00,387.33,388.87,385.5,388.67,54970.0,340.2376,341.5903,338.6301,341.4146,54970.0
2020-10-15 10:00:00,388.58,388.87,385.92,386.24,31666.0,341.3356,341.5903,338.999,339.2801,31666.0
2020-10-15 10:30:00,386.37,386.37,384.03,384.32,29830.0,339.3943,339.3943,337.3388,337.5935,29830.0
2020-10-15 11:00:00,384.1,386.06,383.71,384.67,27531.0,337.4003,339.122,337.0577,337.901,27531.0
2020-10-15 11:30:00,384.63,385.62,383.5,384.1,32388.0,337.8658,338.7355,336.8732,337.4003,32388.0
2020-10-15 12:00:00,384.35,384.44,383.55,383.78,24147.0,337.6199,337.6989,336.9171,337.1192,24147.0
2020-10-15 12:30:00,383.75,384.76,383.22,384.63,20200.0,337.0928,337.98,336.6273,337.8658,20200.0
2020-10-15 13:00:00,384.64,386.06,384.61,385.16,17363.0,337.8746,339.122,337.8483,338.3314,17363.0
2020-10-15 13:30:00,385.26,385.97,385.04,385.51,35270.0,338.4192,339.0429,338.226,338.6388,35270.0
2020-10-15 14:00:00,385.55,386.54,385.55,386.07,17760.0,338.674,339.5436,338.674,339.1307,17760.0
2020-10-15 14:30:00,386.08,386.27,384.66,384.86,25267.0,339.1395,339.3064,337.8922,338.0679,25267.0
2020-10-15 15:00:00,384.81,385.5,384.58,385.49,27159.0,338.0239,338.6301,337.8219,338.6213,27159.0
2020-10-15 15:30:00,385.44,386.19,385.19,385.95,68509.0,338.5773,339.2362,338.3577,339.0253,68509.0
2020-10-16 09:30:00,388.49,389.78,387.5,388.25,101776.0,341.2565,342.3897,340.3869,341.0457,101776.0
2020-10-16 10:00:00,388.32,388.57,386.94,387.85,29408.0,341.1072,341.3268,339.895,340.6943,29408.0
2020-10-16 10:30:00,388.11,388.9,387.56,388.21,34656.0,340.9227,341.6167,340.4396,341.0106,34656.0
2020-10-16 11:00:00,388.31,388.8,387.8,388.36,27803.0,341.0984,341.5288,340.6504,341.1423,27803.0
2020-10-16 11:30:00,388.38,388.79,387.46,388.04,23073.0,341.1599,341.52,340.3518,340.8612,23073.0
2020-10-16 12:00:00,387.88,388.2,387.04,388.2,11774.0,340.7207,341.0018,339.9828,341.0018,11774.0
2020-10-16 12:30:00,388.2,388.2,387.25,387.27,19135.0,341.0018,341.0018,340.1673,340.1849,19135.0
2020-10-16 13:00:00,387.49,387.57,386.6,387.45,27979.0,340.3781,340.4484,339.5963,340.343,27979.0
2020-10-16 13:30:00,387.5,387.71,387.08,387.53,18276.0,340.3869,340.5714,340.018,340.4132,18276.0
2020-10-16 14:00:00,387.56,388.24,387.33,388.0,12934.0,340.4396,341.0369,340.2376,340.8261,12934.0
2020-10-16 14:30:00,388.08,388.28,387.81,388.1,21441.0,340.8964,341.0721,340.6592,340.9139,21441.0
2020-10-16 15:00:00,388.05,388.14,387.11,387.66,34374.0,340.87,340.9491,340.0443,340.5274,34374.0
2020-10-16 15:30:00,387.51,387.88,386.09,386.62,79363.0,340.3957,340.7207,339.1483,339.6139,79363.0
2020-10-19 09:30:00,387.24,388.59,386.1,387.86,60354.0,340.1585,341.3444,339.1571,340.7031,60354.0
2020-10-19 10:00:00,387.94,388.71,386.81,388.71,39931.0,340.7734,341.4498,339.7808,341.4498,39931.0
2020-10-19 10:30:00,388.77,389.6,388.31,389.06,41040.0,341.5025,342.2316,341.0984,341.7572,41040.0
2020-10-19 11:00:00,388.86,388.86,385.37,386.19,26292.0,341.5815,341.5815,338.5159,339.2362,26292.0
2020-10-19 11:30:00,386.28,387.4,385.77,387.2,24709.0,339.3152,340.299,338.8672,340.1234,24709.0
2020-10-19 12:00:00,387.0,388.15,386.85,387.18,15167.0,339.9477,340.9579,339.8159,340.1058,15167.0
2020-10-19 12:30:00,387.17,387.75,387.08,387.42,18673.0,340.097,340.6065,340.018,340.3166,18673.0
2020-10-19 13:00:00,387.35,387.89,386.68,386.8,33137.0,340.2551,340.7295,339.6666,339.772,33137.0
2020-10-19 13:30:00,386.81,386.87,385.5,385.85,29245.0,339.7808,339.8335,338.6301,338.9375,29245.0
2020-10-19 14:00:00,385.7,385.89,384.8,385.35,35886.0,338.8057,338.9726,338.0152,338.4983,35886.0
2020-10-19 14:30:00,385.21,385.35,382.41,382.51,39822.0,338.3753,338.4983,335.9157,336.0036,39822.0
2020-10-19 15:00:00,382.52,383.92,381.67,383.91,70808.0,336.0124,337.2422,335.2657,337.2334,70808.0
2020-10-19 15:30:00,383.95,384.46,382.35,384.1,125303.0,337.2685,337.7165,335.863,337.4003,125303.0
2020-10-20 09:30:00,382.59,385.79,380.36,383.33,124196.0,336.0739,338.8848,334.115,336.7239,124196.0
2020-10-20 10:00:00,383.19,383.56,380.11,382.03,84480.0,336.6009,336.9259,333.8954,335.5819,84480.0
2020-10-20 10:30:00,382.33,382.44,379.36,379.36,60113.0,335.8455,335.9421,333.2366,333.2366,60113.0
2020-10-20 11:00:00,379.3,379.66,377.46,378.27,65018.0,333.1839,333.5001,331.5676,332.2791,65018.0
2020-10-20 11:30:00,378.21,378.6,377.43,378.0,46925.0,332.2264,332.569,331.5412,332.0419,46925.0
2020-10-20 12:00:00,377.95,378.1,375.03,375.04,75715.0,331.998,332.1298,329.433,329.4418,75715.0
2020-10-20 12:30:00,375.03,376.89,374.58,376.89,78286.0,329.433,331.0669,329.0377,331.0669,78286.0
2020-10-20 13:00:00,376.94,378.11,376.14,377.97,62931.0,331.1108,332.1385,330.4081,332.0156,62931.0
2020-10-20 13:30:00,377.81,378.24,375.68,375.79,54984.0,331.875,332.2527,330.004,330.1006,54984.0
2020-10-20 14:00:00,375.86,375.86,374.11,374.61,83372.0,330.1621,330.1621,328.6249,329.0641,83372.0
2020-10-20 14:30:00,374.5,375.35,373.6,373.83,84433.0,328.9675,329.7141,328.1769,328.3789,84433.0
2020-10-20 15:00:00,373.77,374.34,371.8,374.13,86745.0,328.3262,328.8269,326.5957,328.6424,86745.0
2020-10-20 15:30:00,374.03,374.57,372.22,372.22,125406.0,328.5546,329.0289,326.9647,326.9647,125406.0
2020-10-21 09:30:00,372.21,375.0,372.0,372.79,121304.0,326.9559,329.4067,326.7714,327.4654,121304.0
2020-10-21 10:00:00,372.84,372.85,370.11,370.31,74605.0,327.5093,327.5181,325.1112,325.2869,74605.0
2020-10-21 10:30:00,370.2,370.39,367.75,367.81,118526.0,325.1903,325.3572,323.0381,323.0908,118526.0
2020-10-21 11:00:00,367.7,368.01,366.23,366.89,88250.0,322.9942,323.2665,321.7029,322.2827,88250.0
2020-10-21 11:30:00,366.96,369.13,366.88,368.08,67319.0,322.3442,324.2504,322.2739,323.328,67319.0
2020-10-21 12:00:00,368.09,369.07,366.94,367.6,41912.0,323.3368,324.1976,322.3266,322.9064,41912.0
2020-10-21 12:30:00,367.68,367.78,365.7,366.31,75076.0,322.9766,323.0645,321.2374,321.7732,75076.0
2020-10-21 13:00:00,366.31,366.86,365.71,365.71,85407.0,321.7732,322.2563,321.2462,321.2462,85407.0
2020-10-21 13:30:00,365.83,366.15,365.0,365.72,66475.0,321.3516,321.6327,320.6225,321.2549,66475.0
2020-10-21 14:00:00,365.86,368.66,365.8,367.68,59964.0,321.3779,323.8375,321.3252,322.9766,59964.0
2020-10-21 14:30:00,367.77,368.48,367.63,368.18,39178.0,323.0557,323.6794,322.9327,323.4159,39178.0
2020-10-21 15:00:00,368.19,368.48,366.44,368.03,73821.0,323.4246,323.6794,321.8874,323.2841,73821.0
2020-10-21 15:30:00,368.01,368.25,366.56,366.93,190493.0,323.2665,323.4773,321.9928,322.3178,190493.0
2020-10-22 09:30:00,367.5,369.3,366.31,367.56,115208.0,322.8185,324.3997,321.7732,322.8712,115208.0
2020-10-22 10:00:00,367.67,368.31,365.22,365.4,69825.0,322.9679,323.53,320.8157,320.9739,69825.0
2020-10-22 10:30:00,365.32,367.44,365.15,366.96,49140.0,320.9036,322.7658,320.7542,322.3442,49140.0
2020-10-22 11:00:00,366.77,367.48,366.29,366.93,48558.0,322.1773,322.801,321.7556,322.3178,48558.0
2020-10-22 11:30:00,367.07,368.27,366.75,367.3,29211.0,322.4408,323.4949,322.1597,322.6428,29211.0
2020-10-22 12:00:00,367.5,367.96,366.49,367.83,35511.0,322.8185,323.2226,321.9313,323.1084,35511.0
2020-10-22 12:30:00,367.88,368.57,367.21,368.25,32873.0,323.1523,323.7584,322.5638,323.4773,32873.0
2020-10-22 13:00:00,368.25,371.09,368.25,370.37,63151.0,323.4773,325.9721,323.4773,325.3396,63151.0
2020-10-22 13:30:00,370.03,371.07,369.54,370.97,35620.0,325.0409,325.9545,324.6105,325.8666,35620.0
2020-10-22 14:00:00,371.0,371.11,369.93,370.28,43153.0,325.893,325.9896,324.9531,325.2605,43153.0
2020-10-22 14:30:00,370.19,371.03,370.19,370.57,44565.0,325.1815,325.9193,325.1815,325.5153,44565.0
2020-10-22 15:00:00,370.61,371.07,370.0,370.72,59800.0,325.5504,325.9545,325.0146,325.647,59800.0
2020-10-22 15:30:00,370.7,370.95,368.52,368.88,160198.0,325.6295,325.8491,323.7145,324.0307,160198.0
2020-10-23 09:30:00,371.34,371.52,369.15,371.4,57034.0,326.1917,326.3498,324.2679,326.2444,57034.0
2020-10-23 10:00:00,371.3,371.78,369.01,370.1,53312.0,326.1565,326.5782,324.1449,325.1024,53312.0
2020-10-23 10:30:00,370.13,371.18,369.84,370.46,47880.0,325.1288,326.0511,324.874,325.4186,47880.0
2020-10-23 11:00:00,370.56,371.14,369.6,370.37,41145.0,325.5065,326.016,324.6632,325.3396,41145.0
2020-10-23 11:30:00,370.82,374.02,370.6,372.53,217736.0,325.7349,328.5458,325.5416,327.237,217736.0
2020-10-23 12:00:00,372.33,373.03,371.35,372.99,33992.0,327.0613,327.6762,326.2004,327.641,33992.0
2020-10-23 12:30:00,372.89,373.18,372.25,372.36,22253.0,327.5532,327.8079,326.991,327.0876,22253.0
2020-10-23 13:00:00,372.3,373.2,372.29,372.64,17711.0,327.0349,327.8255,327.0262,327.3336,17711.0
2020-10-23 13:30:00,372.68,373.21,372.37,372.83,16897.0,327.3687,327.8343,327.0964,327.5005,16897.0
2020-10-23 14:00:00,372.84,374.04,372.68,374.02,32824.0,327.5093,328.5634,327.3687,328.5458,32824.0
2020-10-23 14:30:00,373.98,375.5,373.83,375.27,42243.0,328.5107,329.8459,328.3789,329.6438,42243.0
2020-10-23 15:00:00,375.12,376.19,374.25,374.61,40379.0,329.5121,330.452,328.7479,329.0641,40379.0
2020-10-23 15:30:00,374.6,374.64,373.59,374.43,96764.0,329.0553,329.0904,328.1681,328.906,96764.0
2020-10-26 09:30:00,369.43,369.87,364.56,365.68,117322.0,324.5139,324.9004,320.236,321.2198,117322.0
2020-10-26 10:00:00,365.65,366.85,365.28,366.44,38627.0,321.1935,322.2476,320.8684,321.8874,38627.0
2020-10-26 10:30:00,366.25,366.3,363.65,364.11,79889.0,321.7205,321.7644,319.4366,319.8407,79889.0
2020-10-26 11:00:00,364.13,364.5,362.5,363.77,37644.0,319.8583,320.1833,318.4264,319.542,37644.0
2020-10-26 11:30:00,363.81,365.18,363.4,364.3,45364.0,319.5772,320.7806,319.217,320.0076,45364.0
2020-10-26 12:00:00,364.43,364.87,363.33,363.5,31322.0,320.1218,320.5083,319.1555,319.3049,31322.0
2020-10-26 12:30:00,363.33,365.25,362.65,365.25,42199.0,319.1555,320.8421,318.5582,320.8421,42199.0
2020-10-26 13:00:00,365.21,366.09,364.11,364.24,37451.0,320.807,321.58,319.8407,319.9549,37451.0
2020-10-26 13:30:00,364.12,365.24,363.45,365.03,26184.0,319.8495,320.8333,319.2609,320.6488,26184.0
2020-10-26 14:00:00,364.9,367.27,364.76,367.14,31712.0,320.5346,322.6165,320.4117,322.5023,31712.0
2020-10-26 14:30:00,367.23,367.58,365.83,367.17,38853.0,322.5814,322.8888,321.3516,322.5287,38853.0
2020-10-26 15:00:00,367.17,368.4,366.48,368.26,62856.0,322.5287,323.6091,321.9225,323.4861,62856.0
2020-10-26 15:30:00,368.35,368.92,367.1,368.23,155977.0,323.5652,324.0659,322.4672,323.4598,155977.0
2020-10-27 09:30:00,367.0,367.98,363.8,364.55,63188.0,322.3793,323.2402,319.5684,320.2272,63188.0
2020-10-27 10:00:00,364.56,365.31,362.64,363.12,39678.0,320.236,320.8948,318.5494,318.9711,39678.0
2020-10-27 10:30:00,363.04,363.07,361.71,362.19,54861.0,318.9008,318.9271,317.7325,318.1541,54861.0
2020-10-27 11:00:00,362.18,362.73,361.4,361.67,70290.0,318.1453,318.6285,317.4602,317.6974,70290.0
2020-10-27 11:30:00,361.6,362.59,360.8,362.45,35734.0,317.6359,318.5055,316.9331,318.3825,35734.0
2020-10-27 12:00:00,362.55,363.95,362.41,363.68,33686.0,318.4704,319.7001,318.3474,319.463,33686.0
2020-10-27 12:30:00,363.7,363.72,361.95,362.53,25143.0,319.4805,319.4981,317.9433,318.4528,25143.0
2020-10-27 13:00:00,362.53,363.08,362.11,362.99,31793.0,318.4528,318.9359,318.0839,318.8569,31793.0
2020-10-27 13:30:00,363.03,363.03,362.22,362.5,28031.0,318.892,318.892,318.1805,318.4264,28031.0
2020-10-27 14:00:00,362.43,363.84,362.43,363.65,20772.0,318.365,319.6035,318.365,319.4366,20772.0
2020-10-27 14:30:00,363.84,364.68,363.68,364.36,25851.0,319.6035,320.3414,319.463,320.0603,25851.0
2020-10-27 15:00:00,364.29,364.68,363.63,364.44,32840.0,319.9988,320.3414,319.4191,320.1306,32840.0
2020-10-27 15:30:00,364.37,364.57,362.29,362.43,94395.0,320.0691,320.2448,318.242,318.365,94395.0
2020-10-28 09:30:00,355.53,360.0,355.27,359.57,121360.0,312.3039,316.2304,312.0755,315.8527,121360.0
2020-10-28 10:00:00,359.65,359.75,356.0,357.0,48810.0,315.923,316.0108,312.7167,313.5951,48810.0
2020-10-28 10:30:00,356.96,358.42,355.9,357.15,57579.0,313.56,314.8425,312.6289,313.7269,57579.0
2020-10-28 11:00:00,356.89,357.17,354.69,355.17,92287.0,313.4985,313.7445,311.566,311.9876,92287.0
2020-10-28 11:30:00,354.89,357.81,354.13,356.69,48118.0,311.7417,314.3067,311.0741,313.3228,48118.0
2020-10-28 12:00:00,356.75,358.12,356.01,357.35,102930.0,313.3755,314.579,312.7255,313.9026,102930.0
2020-10-28 12:30:00,357.25,357.39,355.09,356.26,30355.0,313.8147,313.9377,311.9174,312.9451,30355.0
2020-10-28 13:00:00,356.22,356.24,353.6,354.83,42069.0,312.91,312.9275,310.6085,311.689,42069.0
2020-10-28 13:30:00,354.72,354.8,353.45,354.75,45270.0,311.5924,311.6626,310.4768,311.6187,45270.0
2020-10-28 14:00:00,354.68,354.68,353.35,354.3,64593.0,311.5572,311.5572,310.3889,311.2234,64593.0
2020-10-28 14:30:00,354.43,354.8,353.6,354.37,103385.0,311.3376,311.6626,310.6085,311.2849,103385.0
2020-10-28 15:00:00,354.45,354.45,352.8,353.78,57324.0,311.3552,311.3552,309.9058,310.7666,57324.0
2020-10-28 15:30:00,353.84,354.89,350.45,350.87,188200.0,310.8193,311.7417,307.8415,308.2104,188200.0
2020-10-29 09:30:00,350.0,352.63,348.37,349.9,139899.0,307.4462,309.7565,306.0144,307.3584,139899.0
2020-10-29 10:00:00,349.69,351.84,349.2,351.63,67393.0,307.1739,309.0625,306.7435,308.878,67393.0
2020-10-29 10:30:00,351.92,352.39,350.41,350.87,44629.0,309.1328,309.5456,307.8064,308.2104,44629.0
2020-10-29 11:00:00,350.64,351.1,349.42,349.42,41482.0,308.0084,308.4125,306.9367,306.9367,41482.0
2020-10-29 11:30:00,349.37,349.66,348.29,348.67,47266.0,306.8928,307.1476,305.9441,306.2779,47266.0
2020-10-29 12:00:00,349.1,349.87,348.66,349.61,41847.0,306.6556,307.332,306.2691,307.1036,41847.0
2020-10-29 12:30:00,349.89,351.16,349.54,350.81,48494.0,307.3496,308.4652,307.0421,308.1577,48494.0
2020-10-29 13:00:00,350.81,350.83,348.78,350.34,42441.0,308.1577,308.1753,306.3746,307.7449,42441.0
2020-10-29 13:30:00,350.4,354.0,350.4,353.95,67472.0,307.7976,310.9599,307.7976,310.916,67472.0
2020-10-29 14:00:00,354.14,356.23,354.14,355.19,74685.0,311.0829,312.9188,311.0829,312.0052,74685.0
2020-10-29 14:30:00,355.02,355.12,352.87,353.64,45075.0,311.8559,311.9437,309.9673,310.6437,45075.0
2020-10-29 15:00:00,353.7,354.39,351.81,353.21,54590.0,310.6964,311.3025,309.0362,310.2659,54590.0
2020-10-29 15:30:00,353.34,354.24,351.3,352.55,186872.0,310.3801,311.1707,308.5882,309.6862,186872.0
2020-10-30 09:30:00,350.64,353.73,349.88,351.5,62590.0,308.0084,310.7227,307.3408,308.7638,62590.0
2020-10-30 10:00:00,351.0,351.67,347.29,347.5,50817.0,308.3246,308.9132,305.0657,305.2502,50817.0
2020-10-30 10:30:00,347.68,348.13,345.65,345.65,61391.0,305.4083,305.8036,303.6251,303.6251,61391.0
2020-10-30 11:00:00,345.91,348.38,345.75,347.56,50023.0,303.8535,306.0232,303.7129,305.3029,50023.0
2020-10-30 11:30:00,347.39,347.8,345.77,347.78,30462.0,305.1535,305.5137,303.7305,305.4961,30462.0
2020-10-30 12:00:00,347.49,349.18,347.37,348.85,30830.0,305.2414,306.7259,305.136,306.436,30830.0
2020-10-30 12:30:00,348.65,349.51,347.82,347.82,64597.0,306.2604,307.0158,305.5313,305.5313,64597.0
2020-10-30 13:00:00,347.34,348.16,346.44,347.75,40173.0,305.1096,305.8299,304.3191,305.4698,40173.0
2020-10-30 13:30:00,347.3,348.14,346.12,347.78,29404.0,305.0745,305.8124,304.038,305.4961,29404.0
2020-10-30 14:00:00,347.6,349.54,347.54,347.8,41775.0,305.338,307.0421,305.2853,305.5137,41775.0
2020-10-30 14:30:00,347.67,348.72,346.15,347.91,29545.0,305.3995,306.3218,304.0643,305.6103,29545.0
2020-10-30 15:00:00,347.94,349.07,347.25,348.49,53460.0,305.6367,306.6293,305.0306,306.1198,53460.0
2020-10-30 15:30:00,348.52,350.22,347.08,350.13,155499.0,306.1462,307.6395,304.8812,307.5604,155499.0
2020-11-02 09:30:00,356.12,356.12,352.08,355.74,84912.0,312.8221,312.8221,309.2733,312.4883,84912.0
2020-11-02 10:00:00,356.3,359.91,355.91,358.95,120664.0,312.9803,316.1513,312.6377,315.3081,120664.0
2020-11-02 10:30:00,358.94,359.0,356.14,357.05,89353.0,315.2993,315.352,312.8397,313.6391,89353.0
2020-11-02 11:00:00,357.29,358.11,355.59,357.0,43902.0,313.8499,314.5702,312.3566,313.5951,43902.0
2020-11-02 11:30:00,357.35,358.23,356.9,357.21,27978.0,313.9026,314.6756,313.5073,313.7796,27978.0
2020-11-02 12:00:00,357.21,357.33,355.5,356.23,36307.0,313.7796,313.885,312.2775,312.9188,36307.0
2020-11-02 12:30:00,356.17,356.17,353.78,354.0,26017.0,312.8661,312.8661,310.7666,310.9599,26017.0
2020-11-02 13:00:00,354.0,354.18,352.25,353.03,26392.0,310.9599,311.118,309.4227,310.1078,26392.0
2020-11-02 13:30:00,352.8,353.72,352.37,352.71,57351.0,309.9058,310.7139,309.5281,309.8267,57351.0
2020-11-02 14:00:00,352.71,354.02,352.42,353.94,29990.0,309.8267,310.9775,309.572,310.9072,29990.0
2020-11-02 14:30:00,353.87,354.16,352.2,352.24,67790.0,310.8457,311.1004,309.3787,309.4139,67790.0
2020-11-02 15:00:00,352.37,353.28,351.79,352.91,147255.0,309.5281,310.3274,309.0186,310.0024,147255.0
2020-11-02 15:30:00,352.97,353.19,350.72,352.33,244020.0,310.0551,310.2484,308.0787,309.4929,244020.0
2020-11-03 09:30:00,357.13,362.14,356.21,361.71,108467.0,313.7093,318.1102,312.9012,317.7325,108467.0
2020-11-03 10:00:00,361.49,363.9,361.29,362.88,80373.0,317.5392,319.6562,317.3636,318.7602,80373.0
2020-11-03 10:30:00,363.06,364.21,362.24,364.06,60359.0,318.9184,319.9285,318.1981,319.7968,60359.0
2020-11-03 11:00:00,364.0,365.79,363.08,365.48,93649.0,319.7441,321.3164,318.9359,321.0441,93649.0
2020-11-03 11:30:00,365.34,366.08,363.62,364.0,35699.0,320.9211,321.5712,319.4103,319.7441,35699.0
2020-11-03 12:00:00,364.14,365.37,363.87,365.19,31541.0,319.867,320.9475,319.6299,320.7894,31541.0
2020-11-03 12:30:00,365.48,366.2,362.62,362.8,49349.0,321.0441,321.6766,318.5319,318.69,49349.0
2020-11-03 13:00:00,362.79,363.96,362.23,363.69,25891.0,318.6812,319.7089,318.1893,319.4718,25891.0
2020-11-03 13:30:00,363.86,364.39,362.83,363.45,40461.0,319.6211,320.0867,318.7163,319.2609,40461.0
2020-11-03 14:00:00,363.52,365.14,363.38,364.22,46454.0,319.3224,320.7455,319.1995,319.9373,46454.0
2020-11-03 14:30:00,364.29,365.25,364.08,364.84,62308.0,319.9988,320.8421,319.8143,320.4819,62308.0
2020-11-03 15:00:00,364.95,365.0,362.85,363.42,39146.0,320.5786,320.6225,318.7339,319.2346,39146.0
2020-11-03 15:30:00,363.42,366.14,363.16,363.44,175228.0,319.2346,321.6239,319.0062,319.2522,175228.0
2020-11-04 09:30:00,371.07,377.64,369.51,377.44,338386.0,325.9545,331.7257,324.5842,331.55,338386.0
2020-11-04 10:00:00,377.53,381.46,376.75,379.23,156803.0,331.6291,335.0812,330.9439,333.1224,156803.0
2020-11-04 10:30:00,379.08,380.2,377.7,379.79,90299.0,332.9906,333.9744,331.7784,333.6143,90299.0
2020-11-04 11:00:00,379.67,380.39,377.91,379.25,74846.0,333.5089,334.1413,331.9629,333.1399,74846.0
2020-11-04 11:30:00,379.3,381.0,378.83,379.59,72526.0,333.1839,334.6772,332.771,333.4386,72526.0
2020-11-04 12:00:00,379.57,380.25,378.46,379.71,60017.0,333.421,334.0184,332.446,333.544,60017.0
2020-11-04 12:30:00,379.92,381.0,379.6,380.14,63503.0,333.7285,334.6772,333.4474,333.9217,63503.0
2020-11-04 13:00:00,380.14,380.5,379.69,379.69,50934.0,333.9217,334.238,333.5264,333.5264,50934.0
2020-11-04 13:30:00,379.93,380.85,378.9,378.9,40143.0,333.7373,334.5454,332.8325,332.8325,40143.0
2020-11-04 14:00:00,378.82,379.35,377.09,377.83,39491.0,332.7622,333.2278,331.2426,331.8926,39491.0
2020-11-04 14:30:00,378.01,378.42,377.17,377.63,36660.0,332.0507,332.4109,331.3128,331.7169,36660.0
2020-11-04 15:00:00,377.69,377.84,374.73,375.28,52314.0,331.7696,331.9014,329.1695,329.6526,52314.0
2020-11-04 15:30:00,375.34,375.49,372.08,372.34,154767.0,329.7053,329.8371,326.8417,327.0701,154767.0
2020-11-05 09:30:00,374.55,376.5,367.68,367.69,144129.0,329.0114,330.7243,322.9766,322.9854,144129.0
2020-11-05 10:00:00,367.72,369.65,365.55,368.55,134905.0,323.0118,324.7071,321.1056,323.7409,134905.0
2020-11-05 10:30:00,368.57,371.97,368.52,371.74,90585.0,323.7584,326.7451,323.7145,326.543,90585.0
2020-11-05 11:00:00,371.9,374.43,371.09,373.83,50021.0,326.6836,328.906,325.9721,328.3789,50021.0
2020-11-05 11:30:00,373.82,374.49,370.64,370.8,41075.0,328.3701,328.9587,325.5768,325.7173,41075.0
2020-11-05 12:00:00,370.89,371.2,369.41,370.23,55415.0,325.7964,326.0687,324.4963,325.2166,55415.0
2020-11-05 12:30:00,370.32,371.19,370.02,370.24,40591.0,325.2957,326.0599,325.0321,325.2254,40591.0
2020-11-05 13:00:00,370.46,371.32,370.29,370.88,46732.0,325.4186,326.1741,325.2693,325.7876,46732.0
2020-11-05 13:30:00,370.96,371.02,366.8,366.83,52268.0,325.8579,325.9106,322.2036,322.23,52268.0
2020-11-05 14:00:00,366.9,368.01,366.16,366.28,63306.0,322.2915,323.2665,321.6415,321.7469,63306.0
2020-11-05 14:30:00,366.33,367.46,365.96,366.92,81009.0,321.7908,322.7834,321.4658,322.309,81009.0
2020-11-05 15:00:00,366.88,367.05,365.26,365.27,74576.0,322.2739,322.4232,320.8509,320.8597,74576.0
2020-11-05 15:30:00,365.36,365.4,363.77,364.6,156604.0,320.9387,320.9739,319.542,320.2711,156604.0
2020-11-06 09:30:00,363.3,363.73,359.0,360.0,185153.0,319.1292,319.5069,315.352,316.2304,185153.0
2020-11-06 10:00:00,360.04,361.55,359.44,360.37,86207.0,316.2655,317.5919,315.7385,316.5554,86207.0
2020-11-06 10:30:00,360.11,361.03,357.95,358.64,78191.0,316.327,317.1352,314.4296,315.0357,78191.0
2020-11-06 11:00:00,358.43,362.1,358.42,360.47,60599.0,314.8513,318.0751,314.8425,316.6433,60599.0
2020-11-06 11:30:00,360.6,361.31,360.01,360.33,48939.0,316.7574,317.3811,316.2392,316.5203,48939.0
2020-11-06 12:00:00,360.46,360.55,359.43,360.26,54557.0,316.6345,316.7135,315.7297,316.4588,54557.0
2020-11-06 12:30:00,360.27,360.46,358.99,359.24,37338.0,316.4676,316.6345,315.3432,315.5628,37338.0
2020-11-06 13:00:00,359.37,360.39,359.21,360.02,23315.0,315.677,316.573,315.5364,316.248,23315.0
2020-11-06 13:30:00,360.01,360.5,359.71,360.06,22184.0,316.2392,316.6696,315.9757,316.2831,22184.0
2020-11-06 14:00:00,360.19,360.97,359.92,360.6,32055.0,316.3973,317.0825,316.1601,316.7574,32055.0
2020-11-06 14:30:00,360.68,360.69,359.7,360.15,35083.0,316.8277,316.8365,315.9669,316.3622,35083.0
2020-11-06 15:00:00,360.1,361.0,359.54,360.89,36945.0,316.3182,317.1088,315.8263,317.0122,36945.0
2020-11-06 15:30:00,360.94,363.0,360.82,361.27,129406.0,317.0561,318.8657,316.9507,317.346,129406.0
2020-11-09 09:30:00,379.6,381.52,370.27,370.83,173193.0,333.4474,335.1339,325.2517,325.7437,173193.0
2020-11-09 10:00:00,371.3,372.71,369.32,370.97,160265.0,326.1565,327.3951,324.4173,325.8666,160265.0
2020-11-09 10:30:00,370.85,371.51,366.6,367.95,52665.0,325.7612,326.341,322.028,323.2138,52665.0
2020-11-09 11:00:00,367.96,368.89,366.22,367.8,67841.0,323.2226,324.0395,321.6942,323.0821,67841.0
2020-11-09 11:30:00,368.07,368.71,365.22,366.44,82506.0,323.3192,323.8814,320.8157,321.8874,82506.0
2020-11-09 12:00:00,366.64,367.55,365.34,367.32,51416.0,322.0631,322.8625,320.9211,322.6604,51416.0
2020-11-09 12:30:00,367.32,368.43,366.41,368.41,90280.0,322.6604,323.6355,321.8611,323.6179,90280.0
2020-11-09 13:00:00,368.67,370.92,367.99,368.95,55109.0,323.8463,325.8227,323.249,324.0922,55109.0
2020-11-09 13:30:00,368.92,369.39,368.25,369.05,71822.0,324.0659,324.4787,323.4773,324.1801,71822.0
2020-11-09 14:00:00,369.17,369.89,368.84,369.46,37699.0,324.2855,324.9179,323.9956,324.5402,37699.0
2020-11-09 14:30:00,369.4,369.97,368.23,369.86,61949.0,324.4875,324.9882,323.4598,324.8916,61949.0
2020-11-09 15:00:00,369.78,370.0,366.89,367.48,57511.0,324.8213,325.0146,322.2827,322.801,57511.0
2020-11-09 15:30:00,367.5,369.07,363.73,363.93,141237.0,322.8185,324.1976,319.5069,319.6826,141237.0
2020-11-10 09:30:00,365.0,370.39,363.94,370.05,98125.0,320.6225,325.3572,319.6914,325.0585,98125.0
2020-11-10 10:00:00,369.96,372.33,369.47,371.68,85142.0,324.9794,327.0613,324.549,326.4903,85142.0
2020-11-10 10:30:00,371.73,371.78,368.7,370.04,60398.0,326.5342,326.5782,323.8726,325.0497,60398.0
2020-11-10 11:00:00,369.91,373.44,369.91,372.69,48921.0,324.9355,328.0363,324.9355,327.3775,48921.0
2020-11-10 11:30:00,372.93,373.09,367.32,367.97,80841.0,327.5883,327.7289,322.6604,323.2314,80841.0
2020-11-10 12:00:00,368.33,370.41,368.33,369.68,36644.0,323.5476,325.3747,323.5476,324.7335,36644.0
2020-11-10 12:30:00,369.73,369.87,367.04,368.52,48754.0,324.7774,324.9004,322.4145,323.7145,48754.0
2020-11-10 13:00:00,368.68,369.65,367.45,367.72,41781.0,323.8551,324.7071,322.7746,323.0118,41781.0
2020-11-10 13:30:00,367.66,369.18,367.4,368.78,52974.0,322.9591,324.2943,322.7307,323.9429,52974.0
2020-11-10 14:00:00,368.7,369.9,368.01,368.48,77136.0,323.8726,324.9267,323.2665,323.6794,77136.0
2020-11-10 14:30:00,368.6,371.33,368.6,371.2,109607.0,323.7848,326.1829,323.7848,326.0687,109607.0
2020-11-10 15:00:00,370.79,371.94,370.1,371.83,101531.0,325.7085,326.7187,325.1024,326.6221,101531.0
2020-11-10 15:30:00,371.78,372.67,370.85,371.43,216153.0,326.5782,327.36,325.7612,326.2707,216153.0
2020-11-11 09:30:00,372.87,373.33,365.68,366.68,133169.0,327.5356,327.9397,321.2198,322.0982,133169.0
2020-11-11 10:00:00,366.91,368.4,365.97,367.74,50265.0,322.3003,323.6091,321.4746,323.0294,50265.0
2020-11-11 10:30:00,367.75,369.0,367.34,368.06,37803.0,323.0381,324.1362,322.678,323.3104,37803.0
2020-11-11 11:00:00,367.99,369.26,367.97,369.26,36117.0,323.249,324.3645,323.2314,324.3645,36117.0
2020-11-11 11:30:00,369.36,369.5,367.89,368.2,52122.0,324.4524,324.5754,323.1611,323.4334,52122.0
2020-11-11 12:00:00,368.33,368.75,367.39,367.96,30166.0,323.5476,323.9166,322.7219,323.2226,30166.0
2020-11-11 12:30:00,367.91,368.85,367.62,368.57,24319.0,323.1787,324.0044,322.9239,323.7584,24319.0
2020-11-11 13:00:00,368.62,369.89,368.16,369.85,37727.0,323.8024,324.9179,323.3983,324.8828,37727.0
2020-11-11 13:30:00,370.0,370.8,368.98,369.0,39272.0,325.0146,325.7173,324.1186,324.1362,39272.0
2020-11-11 14:00:00,368.93,369.29,367.71,367.76,34849.0,324.0747,324.3909,323.003,323.0469,34849.0
2020-11-11 14:30:00,367.76,368.62,367.25,368.4,56183.0,323.0469,323.8024,322.5989,323.6091,56183.0
2020-11-11 15:00:00,368.42,369.13,368.01,368.25,31110.0,323.6267,324.2504,323.2665,323.4773,31110.0
2020-11-11 15:30:00,368.15,369.94,368.05,369.17,87252.0,323.3895,324.9619,323.3017,324.2855,87252.0
2020-11-12 09:30:00,367.5,368.96,366.15,367.07,56308.0,322.8185,324.101,321.6327,322.4408,56308.0
2020-11-12 10:00:00,367.06,368.93,366.58,367.79,33975.0,322.432,324.0747,322.0104,323.0733,33975.0
2020-11-12 10:30:00,367.79,368.96,367.36,368.55,57623.0,323.0733,324.101,322.6956,323.7409,57623.0
2020-11-12 11:00:00,368.47,369.47,367.77,369.36,17274.0,323.6706,324.549,323.0557,324.4524,17274.0
2020-11-12 11:30:00,369.59,370.57,368.81,370.33,32531.0,324.6544,325.5153,323.9693,325.3045,32531.0
2020-11-12 12:00:00,370.19,370.36,368.78,368.78,24358.0,325.1815,325.3308,323.9429,323.9429,24358.0
2020-11-12 12:30:00,369.11,369.2,367.04,367.04,20959.0,324.2328,324.3118,322.4145,322.4145,20959.0
2020-11-12 13:00:00,367.03,367.71,366.6,366.92,39026.0,322.4057,323.003,322.028,322.309,39026.0
2020-11-12 13:30:00,366.83,368.1,366.79,367.44,29787.0,322.23,323.3456,322.1949,322.7658,29787.0
2020-11-12 14:00:00,367.54,367.67,366.54,367.14,30075.0,322.8537,322.9679,321.9753,322.5023,30075.0
2020-11-12 14:30:00,367.14,367.68,366.22,366.36,27324.0,322.5023,322.9766,321.6942,321.8171,27324.0
2020-11-12 15:00:00,366.2,367.47,365.51,367.01,28163.0,321.6766,322.7922,321.0705,322.3881,28163.0
2020-11-12 15:30:00,366.98,367.93,365.91,367.85,69663.0,322.3618,323.1963,321.4218,323.126,69663.0
2020-11-13 09:30:00,370.57,372.3,369.23,372.3,66509.0,325.5153,327.0349,324.3382,327.0349,66509.0
2020-11-13 10:00:00,372.31,372.5,370.39,371.4,41303.0,327.0437,327.2106,325.3572,326.2444,41303.0
2020-11-13 10:30:00,371.31,371.31,370.08,370.94,55415.0,326.1653,326.1653,325.0848,325.8403,55415.0
2020-11-13 11:00:00,371.05,372.19,370.73,371.2,27848.0,325.9369,326.9383,325.6558,326.0687,27848.0
2020-11-13 11:30:00,371.0,372.43,371.0,371.99,32207.0,325.893,327.1491,325.893,326.7626,32207.0
2020-11-13 12:00:00,372.14,372.52,371.9,372.0,22615.0,326.8944,327.2282,326.6836,326.7714,22615.0
2020-11-13 12:30:00,372.19,373.3,372.19,373.15,22095.0,326.9383,327.9134,326.9383,327.7816,22095.0
2020-11-13 13:00:00,373.36,375.18,373.03,374.69,20634.0,327.9661,329.5648,327.6762,329.1344,20634.0
2020-11-13 13:30:00,374.85,375.15,373.84,374.0,25156.0,329.2749,329.5384,328.3877,328.5282,25156.0
2020-11-13 14:00:00,374.03,375.65,373.95,375.65,29981.0,328.5546,329.9776,328.4843,329.9776,29981.0
2020-11-13 14:30:00,375.73,375.93,374.37,374.94,37623.0,330.0479,330.2236,328.8533,329.354,37623.0
2020-11-13 15:00:00,375.06,375.07,374.11,374.83,20391.0,329.4594,329.4682,328.6249,329.2573,20391.0
2020-11-13 15:30:00,374.83,376.0,374.67,375.11,95354.0,329.2573,330.2851,329.1168,329.5033,95354.0
2020-11-16 09:30:00,378.05,380.69,376.2,378.8,104989.0,332.0858,334.4049,330.4608,332.7447,104989.0
2020-11-16 10:00:00,378.48,379.88,377.76,379.88,52620.0,332.4636,333.6933,331.8311,333.6933,52620.0
2020-11-16 10:30:00,379.78,379.86,378.54,379.51,52910.0,333.6055,333.6758,332.5163,333.3683,52910.0
2020-11-16 11:00:00,379.58,380.65,379.11,379.63,41477.0,333.4298,334.3697,333.017,333.4737,41477.0
2020-11-16 11:30:00,379.47,379.62,378.76,378.94,44443.0,333.3332,333.465,332.7095,332.8676,44443.0
2020-11-16 12:00:00,378.93,379.15,377.33,377.64,31785.0,332.8588,333.0521,331.4534,331.7257,31785.0
2020-11-16 12:30:00,377.51,378.13,376.57,377.83,27727.0,331.6115,332.1561,330.7858,331.8926,27727.0
2020-11-16 13:00:00,377.84,378.28,376.48,376.55,21399.0,331.9014,332.2879,330.7067,330.7682,21399.0
2020-11-16 13:30:00,376.59,377.45,376.46,376.86,26603.0,330.8033,331.5588,330.6892,331.0405,26603.0
2020-11-16 14:00:00,376.72,377.43,376.57,376.98,25517.0,330.9175,331.5412,330.7858,331.1459,25517.0
2020-11-16 14:30:00,377.05,377.36,376.36,376.85,43964.0,331.2074,331.4797,330.6013,331.0317,43964.0
2020-11-16 15:00:00,376.8,377.3,376.08,376.91,65024.0,330.9878,331.427,330.3554,331.0844,65024.0
2020-11-16 15:30:00,377.03,377.38,376.18,377.09,180356.0,331.1899,331.4973,330.4432,331.2426,180356.0
2020-11-17 09:30:00,375.66,378.81,375.25,378.35,78895.0,329.9864,332.7534,329.6263,332.3494,78895.0
2020-11-17 10:00:00,378.4,378.65,375.31,375.42,68212.0,332.3933,332.6129,329.679,329.7756,68212.0
2020-11-17 10:30:00,375.57,376.69,375.26,375.82,48488.0,329.9074,330.8912,329.6351,330.127,48488.0
2020-11-17 11:00:00,375.81,379.78,375.68,379.78,61544.0,330.1182,333.6055,330.004,333.6055,61544.0
2020-11-17 11:30:00,379.58,380.48,378.8,378.9,41013.0,333.4298,334.2204,332.7447,332.8325,41013.0
2020-11-17 12:00:00,378.91,379.88,378.83,379.62,27404.0,332.8413,333.6933,332.771,333.465,27404.0
2020-11-17 12:30:00,379.62,379.73,378.42,378.56,18795.0,333.465,333.5616,332.4109,332.5338,18795.0
2020-11-17 13:00:00,378.47,378.82,377.12,377.26,28725.0,332.4548,332.7622,331.2689,331.3919,28725.0
2020-11-17 13:30:00,377.32,377.52,376.69,377.01,34299.0,331.4446,331.6203,330.8912,331.1723,34299.0
2020-11-17 14:00:00,377.01,378.1,376.82,377.51,28809.0,331.1723,332.1298,331.0054,331.6115,28809.0
2020-11-17 14:30:00,377.43,378.32,377.18,377.61,32089.0,331.5412,332.323,331.3216,331.6993,32089.0
2020-11-17 15:00:00,377.63,378.07,376.62,376.85,40664.0,331.7169,332.1034,330.8297,331.0317,40664.0
2020-11-17 15:30:00,376.9,377.09,375.35,375.71,124363.0,331.0757,331.2426,329.7141,330.0303,124363.0
2020-11-18 09:30:00,377.49,378.81,376.56,378.81,96108.0,331.5939,332.7534,330.777,332.7534,96108.0
2020-11-18 10:00:00,378.87,379.41,376.33,376.92,62029.0,332.8061,333.2805,330.575,331.0932,62029.0
2020-11-18 10:30:00,376.9,377.7,376.24,376.57,36450.0,331.0757,331.7784,330.4959,330.7858,36450.0
2020-11-18 11:00:00,376.59,379.25,376.58,379.22,31156.0,330.8033,333.1399,330.7946,333.1136,31156.0
2020-11-18 11:30:00,379.22,379.67,378.58,379.31,38593.0,333.1136,333.5089,332.5514,333.1926,38593.0
2020-11-18 12:00:00,379.23,380.5,379.22,380.15,34018.0,333.1224,334.238,333.1136,333.9305,34018.0
2020-11-18 12:30:00,380.06,380.94,379.58,380.42,22929.0,333.8515,334.6245,333.4298,334.1677,22929.0
2020-11-18 13:00:00,380.44,382.17,380.4,381.52,48215.0,334.1853,335.7049,334.1501,335.1339,48215.0
2020-11-18 13:30:00,381.4,382.08,381.28,381.89,33157.0,335.0285,335.6259,334.9231,335.459,33157.0
2020-11-18 14:00:00,381.99,383.47,381.68,381.86,43513.0,335.5468,336.8469,335.2745,335.4326,43513.0
2020-11-18 14:30:00,381.99,382.32,381.01,382.0,30531.0,335.5468,335.8367,334.686,335.5556,30531.0
2020-11-18 15:00:00,381.98,382.01,380.47,380.48,45126.0,335.538,335.5644,334.2116,334.2204,45126.0
2020-11-18 15:30:00,380.4,380.4,377.42,377.63,106156.0,334.1501,334.1501,331.5324,331.7169,106156.0
2020-11-19 09:30:00,375.0,376.11,372.17,374.49,101184.0,329.4067,330.3817,326.9207,328.9587,101184.0
2020-11-19 10:00:00,374.37,375.17,372.86,373.02,78433.0,328.8533,329.556,327.5269,327.6674,78433.0
2020-11-19 10:30:00,373.14,376.28,372.99,373.76,64381.0,327.7728,330.531,327.641,328.3174,64381.0
2020-11-19 11:00:00,373.85,374.53,373.27,374.11,75032.0,328.3965,328.9938,327.887,328.6249,75032.0
2020-11-19 11:30:00,374.02,374.54,372.8,374.54,38572.0,328.5458,329.0026,327.4741,329.0026,38572.0
2020-11-19 12:00:00,374.37,375.16,373.73,374.51,25909.0,328.8533,329.5472,328.2911,328.9762,25909.0
2020-11-19 12:30:00,374.51,375.21,373.65,374.31,28340.0,328.9762,329.5911,328.2208,328.8006,28340.0
2020-11-19 13:00:00,374.43,375.87,373.98,375.33,22784.0,328.906,330.1709,328.5107,329.6965,22784.0
2020-11-19 13:30:00,375.14,375.75,374.66,375.52,18073.0,329.5296,330.0655,329.108,329.8634,18073.0
2020-11-19 14:00:00,375.54,376.29,375.52,375.56,17369.0,329.881,330.5398,329.8634,329.8986,17369.0
2020-11-19 14:30:00,375.74,377.75,375.69,377.1,22029.0,330.0567,331.8223,330.0128,331.2513,22029.0
2020-11-19 15:00:00,377.02,377.19,376.0,376.16,22238.0,331.1811,331.3304,330.2851,330.4256,22238.0
2020-11-19 15:30:00,376.19,377.58,376.19,376.46,73548.0,330.452,331.673,330.452,330.6892,73548.0
2020-11-20 09:30:00,375.97,377.24,373.07,373.35,62422.0,330.2587,331.3743,327.7113,327.9573,62422.0
2020-11-20 10:00:00,373.63,374.2,371.91,372.4,41474.0,328.2032,328.7039,326.6924,327.1228,41474.0
2020-11-20 10:30:00,372.52,372.71,371.32,372.56,36089.0,327.2282,327.3951,326.1741,327.2633,36089.0
2020-11-20 11:00:00,372.38,373.27,372.13,372.47,29101.0,327.1052,327.887,326.8856,327.1843,29101.0
2020-11-20 11:30:00,372.43,372.63,370.9,370.9,44674.0,327.1491,327.3248,325.8052,325.8052,44674.0
2020-11-20 12:00:00,370.9,371.35,370.58,370.98,19485.0,325.8052,326.2004,325.5241,325.8754,19485.0
2020-11-20 12:30:00,370.89,371.15,370.3,370.44,19586.0,325.7964,326.0248,325.2781,325.4011,19586.0
2020-11-20 13:00:00,370.34,370.81,369.12,370.01,36075.0,325.3132,325.7261,324.2416,325.0234,36075.0
2020-11-20 13:30:00,369.84,370.46,369.1,369.11,43544.0,324.874,325.4186,324.224,324.2328,43544.0
2020-11-20 14:00:00,369.16,369.5,368.89,369.23,32132.0,324.2767,324.5754,324.0395,324.3382,32132.0
2020-11-20 14:30:00,369.17,369.91,369.05,369.15,33085.0,324.2855,324.9355,324.1801,324.2679,33085.0
2020-11-20 15:00:00,369.19,369.27,367.62,368.88,49605.0,324.3031,324.3733,322.9239,324.0307,49605.0
2020-11-20 15:30:00,368.98,369.73,368.0,368.02,142044.0,324.1186,324.7774,323.2577,323.2753,142044.0
2020-11-23 09:30:00,371.54,374.53,370.98,373.32,86693.0,326.3673,328.9938,325.8754,327.9309,86693.0
2020-11-23 10:00:00,373.47,373.8,371.5,371.5,30824.0,328.0627,328.3526,326.3322,326.3322,30824.0
2020-11-23 10:30:00,371.41,373.14,371.34,371.67,27255.0,326.2531,327.7728,326.1917,326.4815,27255.0
2020-11-23 11:00:00,371.81,372.08,370.68,370.98,20668.0,326.6045,326.8417,325.6119,325.8754,20668.0
2020-11-23 11:30:00,370.56,371.55,369.93,371.18,24248.0,325.5065,326.3761,324.9531,326.0511,24248.0
2020-11-23 12:00:00,371.16,371.33,370.09,371.0,16660.0,326.0335,326.1829,325.0936,325.893,16660.0
2020-11-23 12:30:00,370.93,370.95,370.3,370.56,14586.0,325.8315,325.8491,325.2781,325.5065,14586.0
2020-11-23 13:00:00,370.56,371.21,370.4,370.61,20224.0,325.5065,326.0775,325.3659,325.5504,20224.0
2020-11-23 13:30:00,370.72,371.65,370.34,371.42,14638.0,325.647,326.464,325.3132,326.2619,14638.0
2020-11-23 14:00:00,371.43,371.58,370.3,370.85,21399.0,326.2707,326.4025,325.2781,325.7612,21399.0
2020-11-23 14:30:00,370.97,372.4,370.73,372.15,22253.0,325.8666,327.1228,325.6558,326.9032,22253.0
2020-11-23 15:00:00,372.01,372.79,371.66,371.85,20764.0,326.7802,327.4654,326.4727,326.6396,20764.0
2020-11-23 15:30:00,371.79,371.81,369.86,370.91,90736.0,326.5869,326.6045,324.8916,325.8139,90736.0
2020-11-24 09:30:00,375.28,377.01,373.79,376.92,72966.0,329.6526,331.1723,328.3438,331.0932,72966.0
2020-11-24 10:00:00,376.9,377.22,375.65,376.9,31507.0,331.0757,331.3568,329.9776,331.0757,31507.0
2020-11-24 10:30:00,376.49,376.58,373.06,373.09,29663.0,330.7155,330.7946,327.7025,327.7289,29663.0
2020-11-24 11:00:00,373.13,375.96,373.11,375.88,32929.0,327.764,330.2499,327.7465,330.1797,32929.0
2020-11-24 11:30:00,375.89,377.72,375.61,376.73,31252.0,330.1885,331.796,329.9425,330.9263,31252.0
2020-11-24 12:00:00,376.69,377.42,375.08,375.27,19079.0,330.8912,331.5324,329.4769,329.6438,19079.0
2020-11-24 12:30:00,375.31,376.39,375.15,376.12,15272.0,329.679,330.6277,329.5384,330.3905,15272.0
2020-11-24 13:00:00,376.12,376.84,375.89,376.44,17194.0,330.3905,331.023,330.1885,330.6716,17194.0
2020-11-24 13:30:00,376.39,377.62,375.68,375.8,22843.0,330.6277,331.7081,330.004,330.1094,22843.0
2020-11-24 14:00:00,375.78,376.66,375.64,376.44,21918.0,330.0918,330.8648,329.9689,330.6716,21918.0
2020-11-24 14:30:00,376.39,377.4,376.11,377.26,34783.0,330.6277,331.5149,330.3817,331.3919,34783.0
2020-11-24 15:00:00,377.2,377.97,376.69,377.8,55575.0,331.3392,332.0156,330.8912,331.8662,55575.0
2020-11-24 15:30:00,377.7,378.48,376.97,378.48,102741.0,331.7784,332.4636,331.1371,332.4636,102741.0
2020-11-25 09:30:00,377.09,378.65,376.23,376.53,66677.0,331.2426,332.6129,330.4871,330.7506,66677.0
2020-11-25 10:00:00,376.67,378.57,376.5,378.17,27935.0,330.8736,332.5426,330.7243,332.1912,27935.0
2020-11-25 10:30:00,378.31,379.57,377.62,379.25,36607.0,332.3142,333.421,331.7081,333.1399,36607.0
2020-11-25 11:00:00,379.36,380.83,379.14,380.24,40257.0,333.2366,334.5278,333.0433,334.0096,40257.0
2020-11-25 11:30:00,380.35,381.56,380.35,381.56,28481.0,334.1062,335.1691,334.1062,335.1691,28481.0
2020-11-25 12:00:00,381.58,381.95,380.17,380.17,17325.0,335.1867,335.5117,333.9481,333.9481,17325.0
2020-11-25 12:30:00,380.01,380.5,379.44,379.99,22284.0,333.8075,334.238,333.3068,333.79,22284.0
2020-11-25 13:00:00,379.79,380.0,379.1,379.55,15636.0,333.6143,333.7988,333.0082,333.4035,15636.0
2020-11-25 13:30:00,379.48,380.62,379.2,380.52,20565.0,333.342,334.3434,333.096,334.2555,20565.0
2020-11-25 14:00:00,380.41,380.41,379.02,379.17,16187.0,334.1589,334.1589,332.9379,333.0697,16187.0
2020-11-25 14:30:00,379.42,379.79,379.0,379.31,18658.0,333.2893,333.6143,332.9203,333.1926,18658.0
2020-11-25 15:00:00,379.27,379.97,378.89,379.05,28546.0,333.1575,333.7724,332.8237,332.9643,28546.0
2020-11-25 15:30:00,379.0,379.47,377.93,378.63,63677.0,332.9203,333.3332,331.9804,332.5953,63677.0
2020-11-27 09:30:00,378.81,378.81,375.31,375.34,60324.0,332.7534,332.7534,329.679,329.7053,60324.0
2020-11-27 10:00:00,375.51,376.35,374.99,375.84,36631.0,329.8547,330.5925,329.3979,330.1445,36631.0
2020-11-27 10:30:00,375.79,376.08,375.0,376.04,34800.0,330.1006,330.3554,329.4067,330.3202,34800.0
2020-11-27 11:00:00,376.06,376.34,374.0,374.09,48111.0,330.3378,330.5837,328.5282,328.6073,48111.0
2020-11-27 11:30:00,374.38,374.82,373.45,374.09,37045.0,328.862,329.2485,328.0451,328.6073,37045.0
2020-11-27 12:00:00,374.1,374.43,373.59,373.65,40116.0,328.6161,328.906,328.1681,328.2208,40116.0
2020-11-27 12:30:00,373.81,375.57,373.57,374.69,74006.0,328.3613,329.9074,328.1505,329.1344,74006.0
2020-11-30 09:30:00,370.79,372.44,369.9,372.23,169140.0,328.0286,329.4884,327.2413,329.3026,169140.0
2020-11-30 10:00:00,371.96,372.27,368.92,369.7,57052.0,329.0637,329.338,326.3743,327.0643,57052.0
2020-11-30 10:30:00,369.63,370.29,368.44,370.15,42983.0,327.0024,327.5863,325.9497,327.4624,42983.0
2020-11-30 11:00:00,370.31,370.54,368.36,368.67,57297.0,327.604,327.8075,325.8789,326.1531,57297.0
2020-11-30 11:30:00,368.5,368.5,366.8,367.18,45671.0,326.0027,326.0027,324.4988,324.835,45671.0
2020-11-30 12:00:00,367.13,367.13,366.05,366.59,38557.0,324.7907,324.7907,323.8353,324.313,38557.0
2020-11-30 12:30:00,366.49,366.8,365.42,365.55,34554.0,324.2245,324.4988,323.2779,323.3929,34554.0
2020-11-30 13:00:00,365.56,365.6,364.77,364.91,47847.0,323.4018,323.4372,322.7029,322.8268,47847.0
2020-11-30 13:30:00,364.81,365.12,364.3,364.44,32054.0,322.7383,323.0125,322.2871,322.411,32054.0
2020-11-30 14:00:00,364.42,364.42,363.39,364.08,38079.0,322.3933,322.3933,321.482,322.0925,38079.0
2020-11-30 14:30:00,364.08,365.89,363.42,365.56,43610.0,322.0925,323.6937,321.5086,323.4018,43610.0
2020-11-30 15:00:00,365.68,366.38,364.75,365.5,48281.0,323.508,324.1272,322.6852,323.3487,48281.0
2020-11-30 15:30:00,365.5,366.44,364.85,365.86,146590.0,323.3487,324.1803,322.7737,323.6672,146590.0
2020-12-01 09:30:00,368.47,370.2,368.16,369.47,81376.0,325.9762,327.5067,325.7019,326.8609,81376.0
2020-12-01 10:00:00,369.28,372.75,368.94,372.5,71448.0,326.6928,329.7626,326.392,329.5414,71448.0
2020-12-01 10:30:00,372.73,373.29,371.38,372.12,58199.0,329.7449,330.2403,328.5506,329.2053,58199.0
2020-12-01 11:00:00,372.03,372.53,369.66,369.66,36467.0,329.1256,329.568,327.029,327.029,36467.0
2020-12-01 11:30:00,369.79,370.12,368.05,368.37,30377.0,327.144,327.4359,325.6046,325.8877,30377.0
2020-12-01 12:00:00,368.27,368.58,367.36,368.58,27045.0,325.7993,326.0735,324.9942,326.0735,27045.0
2020-12-01 12:30:00,368.59,370.02,368.51,369.16,41261.0,326.0824,327.3474,326.0116,326.5866,41261.0
2020-12-01 13:00:00,369.38,369.47,368.57,368.93,21327.0,326.7812,326.8609,326.0647,326.3831,21327.0
2020-12-01 13:30:00,369.06,369.35,368.37,368.5,30464.0,326.4982,326.7547,325.8877,326.0027,30464.0
2020-12-01 14:00:00,368.6,369.0,367.11,367.37,40753.0,326.0912,326.4451,324.773,325.0031,40753.0
2020-12-01 14:30:00,367.39,368.05,367.02,367.25,35707.0,325.0207,325.6046,324.6934,324.8969,35707.0
2020-12-01 15:00:00,367.15,367.25,366.14,366.56,57909.0,324.8084,324.8969,323.9149,324.2865,57909.0
2020-12-01 15:30:00,366.66,366.72,364.87,364.98,186616.0,324.3749,324.428,322.7914,322.8887,186616.0
2020-12-02 09:30:00,364.99,365.99,363.75,363.97,107924.0,322.8975,323.7822,321.8005,321.9952,107924.0
2020-12-02 10:00:00,363.91,364.1,362.41,363.58,79430.0,321.9421,322.1102,320.6151,321.6501,79430.0
2020-12-02 10:30:00,363.6,363.78,362.32,362.58,104037.0,321.6678,321.8271,320.5354,320.7655,104037.0
2020-12-02 11:00:00,362.83,363.05,362.26,362.66,57867.0,320.9866,321.1813,320.4824,320.8362,57867.0
2020-12-02 11:30:00,362.71,363.41,362.08,362.34,44691.0,320.8805,321.4997,320.3231,320.5531,44691.0
2020-12-02 12:00:00,362.36,362.5,360.94,361.96,68402.0,320.5708,320.6947,319.3146,320.217,68402.0
2020-12-02 12:30:00,361.89,362.26,361.68,362.18,32162.0,320.155,320.4824,319.9693,320.4116,32162.0
2020-12-02 13:00:00,362.19,362.32,361.0,361.03,50024.0,320.4204,320.5354,319.3677,319.3942,50024.0
2020-12-02 13:30:00,361.08,361.84,360.29,361.05,126789.0,319.4384,320.1108,318.7396,319.4119,126789.0
2020-12-02 14:00:00,361.02,361.26,360.01,360.78,125522.0,319.3854,319.5977,318.4918,319.173,125522.0
2020-12-02 14:30:00,360.68,362.3,360.47,362.18,142442.0,319.0846,320.5178,318.8988,320.4116,142442.0
2020-12-02 15:00:00,362.16,362.45,361.48,362.08,62526.0,320.3939,320.6505,319.7923,320.3231,62526.0
2020-12-02 15:30:00,362.08,362.93,360.2,361.37,469845.0,320.3231,321.0751,318.6599,319.695,469845.0
2020-12-03 09:30:00,362.12,365.76,361.96,364.65,93700.0,320.3585,323.5787,320.217,322.5967,93700.0
2020-12-03 10:00:00,364.79,368.13,364.74,367.74,63248.0,322.7206,325.6754,322.6764,325.3304,63248.0
2020-12-03 10:30:00,367.98,369.5,366.66,367.62,81286.0,325.5427,326.8874,324.3749,325.2242,81286.0
2020-12-03 11:00:00,367.63,368.03,365.87,365.94,60366.0,325.2331,325.5869,323.676,323.738,60366.0
2020-12-03 11:30:00,365.91,367.55,365.69,367.2,76897.0,323.7114,325.1623,323.5168,324.8527,76897.0
2020-12-03 12:00:00,367.17,367.8,366.9,367.2,34449.0,324.8261,325.3835,324.5873,324.8527,34449.0
2020-12-03 12:30:00,366.97,367.47,365.82,365.86,39162.0,324.6492,325.0915,323.6318,323.6672,39162.0
2020-12-03 13:00:00,365.87,365.87,363.82,364.52,55833.0,323.676,323.676,321.8625,322.4817,55833.0
2020-12-03 13:30:00,364.28,364.49,363.17,363.45,37796.0,322.2694,322.4552,321.2874,321.5351,37796.0
2020-12-03 14:00:00,363.51,364.27,363.45,364.08,55533.0,321.5882,322.2606,321.5351,322.0925,55533.0
2020-12-03 14:30:00,364.15,364.18,363.16,363.3,76980.0,322.1544,322.1809,321.2786,321.4024,76980.0
2020-12-03 15:00:00,363.34,364.52,363.11,364.47,101124.0,321.4378,322.4817,321.2343,322.4375,101124.0
2020-12-03 15:30:00,364.51,364.51,360.96,362.22,216064.0,322.4729,322.4729,319.3323,320.447,216064.0
2020-12-04 09:30:00,363.12,365.68,362.11,364.94,61818.0,321.2432,323.508,320.3497,322.8533,61818.0
2020-12-04 10:00:00,364.81,367.0,364.44,366.8,46214.0,322.7383,324.6757,322.411,324.4988,46214.0
2020-12-04 10:30:00,366.6,367.72,366.3,367.25,41545.0,324.3219,325.3127,324.0565,324.8969,41545.0
2020-12-04 11:00:00,367.4,367.73,366.21,366.67,43604.0,325.0296,325.3215,323.9768,324.3838,43604.0
2020-12-04 11:30:00,366.87,367.5,366.67,366.8,44056.0,324.5607,325.1181,324.3838,324.4988,44056.0
2020-12-04 12:00:00,366.75,367.65,366.6,367.43,25553.0,324.4546,325.2508,324.3219,325.0561,25553.0
2020-12-04 12:30:00,367.44,367.45,365.4,365.48,24265.0,325.065,325.0738,323.2602,323.331,24265.0
2020-12-04 13:00:00,365.48,365.96,364.37,364.43,42286.0,323.331,323.7557,322.349,322.4021,42286.0
2020-12-04 13:30:00,364.43,366.09,364.23,366.08,78941.0,322.4021,323.8707,322.2252,323.8618,78941.0
2020-12-04 14:00:00,366.04,366.83,365.86,366.72,48839.0,323.8264,324.5253,323.6672,324.428,48839.0
2020-12-04 14:30:00,366.53,367.21,366.43,367.05,33752.0,324.2599,324.8615,324.1715,324.72,33752.0
2020-12-04 15:00:00,366.96,367.73,365.85,366.05,34495.0,324.6403,325.3215,323.6583,323.8353,34495.0
2020-12-04 15:30:00,366.24,366.61,365.26,366.61,144775.0,324.0034,324.3307,323.1364,324.3307,144775.0
2020-12-07 09:30:00,366.9,366.9,360.6,361.83,117845.0,324.5873,324.5873,319.0138,320.102,117845.0
2020-12-07 10:00:00,362.17,362.17,360.55,360.72,56583.0,320.4027,320.4027,318.9696,319.12,56583.0
2020-12-07 10:30:00,360.73,361.95,360.54,361.6,151107.0,319.1288,320.2081,318.9607,319.8985,151107.0
2020-12-07 11:00:00,361.57,362.42,361.31,362.16,44797.0,319.8719,320.6239,319.6419,320.3939,44797.0
2020-12-07 11:30:00,362.02,362.28,361.49,362.22,44777.0,320.27,320.5001,319.8012,320.447,44777.0
2020-12-07 12:00:00,362.37,362.59,361.93,361.98,37070.0,320.5797,320.7743,320.1904,320.2347,37070.0
2020-12-07 12:30:00,362.15,362.88,361.86,361.86,35675.0,320.385,321.0309,320.1285,320.1285,35675.0
2020-12-07 13:00:00,361.87,362.26,361.31,361.83,48562.0,320.1373,320.4824,319.6419,320.102,48562.0
2020-12-07 13:30:00,361.93,362.48,361.76,362.2,30051.0,320.1904,320.677,320.04,320.4293,30051.0
2020-12-07 14:00:00,361.88,362.17,361.34,362.15,42458.0,320.1462,320.4027,319.6685,320.385,42458.0
2020-12-07 14:30:00,362.12,362.17,361.23,361.33,49174.0,320.3585,320.4027,319.5711,319.6596,49174.0
2020-12-07 15:00:00,361.31,362.26,361.26,362.13,58536.0,319.6419,320.4824,319.5977,320.3674,58536.0
2020-12-07 15:30:00,362.12,362.7,361.08,362.09,119036.0,320.3585,320.8716,319.4384,320.332,119036.0
2020-12-08 09:30:00,360.98,363.17,360.58,362.64,122866.0,319.35,321.2874,318.9961,320.8185,122866.0
2020-12-08 10:00:00,362.61,363.07,361.31,361.53,72903.0,320.792,321.199,319.6419,319.8366,72903.0
2020-12-08 10:30:00,361.58,361.97,361.22,361.52,55364.0,319.8808,320.2258,319.5623,319.8277,55364.0
2020-12-08 11:00:00,361.54,362.23,360.75,360.99,49663.0,319.8454,320.4558,319.1465,319.3588,49663.0
2020-12-08 11:30:00,361.2,361.78,360.78,361.02,59915.0,319.5446,320.0577,319.173,319.3854,59915.0
2020-12-08 12:00:00,361.07,361.68,360.82,361.62,35403.0,319.4296,319.9693,319.2084,319.9162,35403.0
2020-12-08 12:30:00,361.68,361.85,361.16,361.35,36965.0,319.9693,320.1196,319.5092,319.6773,36965.0
2020-12-08 13:00:00,361.29,361.35,360.58,360.92,44019.0,319.6242,319.6773,318.9961,319.2969,44019.0
2020-12-08 13:30:00,360.87,360.93,359.85,359.85,63384.0,319.2527,319.3057,318.3503,318.3503,63384.0
2020-12-08 14:00:00,359.91,360.33,359.58,360.2,48789.0,318.4034,318.7749,318.1114,318.6599,48789.0
2020-12-08 14:30:00,360.14,360.22,358.96,359.26,73860.0,318.6069,318.6776,317.5629,317.8283,73860.0
2020-12-08 15:00:00,359.3,359.61,358.96,359.5,66837.0,317.8637,318.138,317.5629,318.0407,66837.0
2020-12-08 15:30:00,359.45,359.86,358.83,359.22,133474.0,317.9964,318.3591,317.4479,317.793,133474.0
2020-12-09 09:30:00,359.85,360.61,357.7,357.86,125285.0,318.3503,319.0226,316.4482,316.5898,125285.0
2020-12-09 10:00:00,357.7,359.2,357.11,357.48,59630.0,316.4482,317.7753,315.9263,316.2536,59630.0
2020-12-09 10:30:00,357.67,358.5,357.0,357.08,52500.0,316.4217,317.156,315.829,315.8997,52500.0
2020-12-09 11:00:00,357.0,357.97,356.94,357.5,58371.0,315.829,316.6871,315.7759,316.2713,58371.0
2020-12-09 11:30:00,357.52,358.13,357.23,357.85,30056.0,316.289,316.8287,316.0324,316.5809,30056.0
2020-12-09 12:00:00,357.93,358.5,357.7,358.19,33856.0,316.6517,317.156,316.4482,316.8817,33856.0
2020-12-09 12:30:00,358.13,358.5,357.74,357.89,39425.0,316.8287,317.156,316.4836,316.6163,39425.0
2020-12-09 13:00:00,357.81,358.08,357.16,357.88,42634.0,316.5456,316.7844,315.9705,316.6075,42634.0
2020-12-09 13:30:00,357.76,358.63,357.45,358.11,40341.0,316.5013,317.271,316.2271,316.811,40341.0
2020-12-09 14:00:00,358.12,360.22,357.62,360.22,87290.0,316.8198,318.6776,316.3775,318.6776,87290.0
2020-12-09 14:30:00,360.2,360.51,359.29,360.06,48628.0,318.6599,318.9342,317.8549,318.5361,48628.0
2020-12-09 15:00:00,360.08,360.24,359.49,359.85,55459.0,318.5538,318.6953,318.0318,318.3503,55459.0
2020-12-09 15:30:00,359.78,362.59,359.75,361.06,169313.0,318.2884,320.7743,318.2618,319.4208,169313.0
2020-12-10 09:30:00,359.52,364.22,359.52,361.88,93007.0,318.0584,322.2163,318.0584,320.1462,93007.0
2020-12-10 10:00:00,361.8,361.84,358.57,359.56,44544.0,320.0754,320.1108,317.2179,318.0937,44544.0
2020-12-10 10:30:00,359.5,359.55,358.27,358.7,58267.0,318.0407,318.0849,316.9525,317.3329,58267.0
2020-12-10 11:00:00,358.82,359.25,358.13,358.18,43225.0,317.4391,317.8195,316.8287,316.8729,43225.0
2020-12-10 11:30:00,358.13,358.28,357.35,357.54,61489.0,316.8287,316.9614,316.1386,316.3067,61489.0
2020-12-10 12:00:00,357.57,358.25,356.98,358.13,62272.0,316.3332,316.9348,315.8113,316.8287,62272.0
2020-12-10 12:30:00,358.2,358.87,357.59,357.87,23817.0,316.8906,317.4833,316.3509,316.5986,23817.0
2020-12-10 13:00:00,357.83,358.09,357.39,357.68,41378.0,316.5633,316.7933,316.174,316.4306,41378.0
2020-12-10 13:30:00,357.75,357.93,355.86,356.25,60927.0,316.4925,316.6517,314.8204,315.1655,60927.0
2020-12-10 14:00:00,356.31,356.35,355.53,356.21,49178.0,315.2185,315.2539,314.5285,315.1301,49178.0
2020-12-10 14:30:00,356.23,356.3,355.38,355.62,38414.0,315.1478,315.2097,314.3958,314.6081,38414.0
2020-12-10 15:00:00,355.71,356.59,355.57,356.19,87525.0,314.6877,315.4663,314.5639,315.1124,87525.0
2020-12-10 15:30:00,356.22,356.42,355.19,355.61,134559.0,315.1389,315.3159,314.2277,314.5993,134559.0
2020-12-11 09:30:00,354.55,356.82,354.19,355.78,61508.0,313.6615,315.6697,313.343,314.7497,61508.0
2020-12-11 10:00:00,355.89,356.98,355.42,356.24,36294.0,314.847,315.8113,314.4312,315.1566,36294.0
2020-12-11 10:30:00,356.23,359.45,355.61,359.22,51461.0,315.1478,317.9964,314.5993,317.793,51461.0
2020-12-11 11:00:00,359.39,359.5,356.95,357.03,62858.0,317.9433,318.0407,315.7847,315.8555,62858.0
2020-12-11 11:30:00,357.02,357.44,356.44,356.77,50257.0,315.8467,316.2182,315.3336,315.6255,50257.0
2020-12-11 12:00:00,356.88,358.5,356.4,358.38,61129.0,315.7228,317.156,315.2982,317.0498,61129.0
2020-12-11 12:30:00,358.45,361.47,358.12,359.49,70253.0,317.1118,319.7835,316.8198,318.0318,70253.0
2020-12-11 13:00:00,359.38,360.99,359.27,360.81,49444.0,317.9345,319.3588,317.8372,319.1996,49444.0
2020-12-11 13:30:00,360.96,362.73,360.81,362.37,59777.0,319.3323,320.8982,319.1996,320.5797,59777.0
2020-12-11 14:00:00,362.38,362.53,361.47,361.47,29988.0,320.5885,320.7212,319.7835,319.7835,29988.0
2020-12-11 14:30:00,361.56,363.12,361.44,362.42,45876.0,319.8631,321.2432,319.7569,320.6239,45876.0
2020-12-11 15:00:00,362.41,362.41,361.36,361.59,45012.0,320.6151,320.6151,319.6862,319.8896,45012.0
2020-12-11 15:30:00,361.64,362.11,361.04,361.53,95602.0,319.9339,320.3497,319.4031,319.8366,95602.0
2020-12-14 09:30:00,363.5,365.62,361.0,364.8,101792.0,321.5794,323.4549,319.3677,322.7294,101792.0
2020-12-14 10:00:00,364.85,365.17,363.07,363.77,50069.0,322.7737,323.0568,321.199,321.8182,50069.0
2020-12-14 10:30:00,363.77,364.56,363.43,363.49,40978.0,321.8182,322.5171,321.5174,321.5705,40978.0
2020-12-14 11:00:00,363.43,363.51,360.83,361.24,63098.0,321.5174,321.5882,319.2173,319.58,63098.0
2020-12-14 11:30:00,361.21,361.51,360.41,360.88,54233.0,319.5535,319.8189,318.8457,319.2615,54233.0
2020-12-14 12:00:00,360.91,361.46,360.48,361.21,78621.0,319.2881,319.7746,318.9076,319.5535,78621.0
2020-12-14 12:30:00,361.22,361.62,360.66,360.9,68206.0,319.5623,319.9162,319.0669,319.2792,68206.0
2020-12-14 13:00:00,361.03,361.75,360.92,361.21,38407.0,319.3942,320.0312,319.2969,319.5535,38407.0
2020-12-14 13:30:00,361.23,361.31,360.09,360.62,31826.0,319.5711,319.6419,318.5626,319.0315,31826.0
2020-12-14 14:00:00,360.73,360.77,359.25,359.39,24592.0,319.1288,319.1642,317.8195,317.9433,24592.0
2020-12-14 14:30:00,359.44,360.22,358.85,360.22,32563.0,317.9876,318.6776,317.4656,318.6776,32563.0
2020-12-14 15:00:00,360.2,360.2,359.33,359.53,20661.0,318.6599,318.6599,317.8903,318.0672,20661.0
2020-12-14 15:30:00,359.48,359.52,357.44,357.45,144427.0,318.023,318.0584,316.2182,316.2271,144427.0
2020-12-15 09:30:00,358.73,359.16,355.86,356.24,95395.0,317.3595,317.7399,314.8204,315.1566,95395.0
2020-12-15 10:00:00,356.42,358.0,355.91,356.89,77699.0,315.3159,316.7136,314.8647,315.7317,77699.0
2020-12-15 10:30:00,356.86,356.94,355.44,356.42,69982.0,315.7051,315.7759,314.4489,315.3159,69982.0
2020-12-15 11:00:00,356.28,356.76,355.92,356.43,39098.0,315.192,315.6167,314.8735,315.3247,39098.0
2020-12-15 11:30:00,356.48,358.1,356.06,358.03,31436.0,315.3689,316.8021,314.9974,316.7402,31436.0
2020-12-15 12:00:00,357.95,358.1,357.39,357.47,38360.0,316.6694,316.8021,316.174,316.2448,38360.0
2020-12-15 12:30:00,357.5,359.18,357.41,359.18,90776.0,316.2713,317.7576,316.1917,317.7576,90776.0
2020-12-15 13:00:00,359.11,359.85,358.79,359.16,42963.0,317.6956,318.3503,317.4125,317.7399,42963.0
2020-12-15 13:30:00,359.09,359.71,358.66,359.7,21806.0,317.6779,318.2264,317.2975,318.2176,21806.0
2020-12-15 14:00:00,359.69,359.89,359.31,359.45,24336.0,318.2087,318.3857,317.8726,317.9964,24336.0
2020-12-15 14:30:00,359.46,359.86,358.8,359.02,30985.0,318.0053,318.3591,317.4214,317.616,30985.0
2020-12-15 15:00:00,359.09,359.22,358.38,358.38,57645.0,317.6779,317.793,317.0498,317.0498,57645.0
2020-12-15 15:30:00,358.37,358.61,357.23,357.59,129365.0,317.041,317.2533,316.0324,316.3509,129365.0
2020-12-16 09:30:00,357.25,357.5,354.9,356.38,106414.0,316.0501,316.2713,313.9712,315.2805,106414.0
2020-12-16 10:00:00,356.21,357.03,355.15,356.75,59394.0,315.1301,315.8555,314.1923,315.6078,59394.0
2020-12-16 10:30:00,356.64,357.25,356.04,356.46,88179.0,315.5105,316.0501,314.9797,315.3512,88179.0
2020-12-16 11:00:00,356.46,357.9,355.7,355.83,133103.0,315.3512,316.6252,314.6789,314.7939,133103.0
2020-12-16 11:30:00,355.62,356.02,354.82,354.92,60652.0,314.6081,314.962,313.9004,313.9888,60652.0
2020-12-16 12:00:00,354.95,355.33,354.46,354.89,88056.0,314.0154,314.3516,313.5819,313.9623,88056.0
2020-12-16 12:30:00,354.76,354.95,354.2,354.27,51775.0,313.8473,314.0154,313.3519,313.4138,51775.0
2020-12-16 13:00:00,354.19,354.98,354.13,354.98,37241.0,313.343,314.0419,313.29,314.0419,37241.0
2020-12-16 13:30:00,355.0,355.29,353.65,354.31,68617.0,314.0596,314.3162,312.8653,313.4492,68617.0
2020-12-16 14:00:00,354.36,354.72,353.78,354.08,74976.0,313.4934,313.8119,312.9803,313.2457,74976.0
2020-12-16 14:30:00,354.05,355.92,353.9,355.31,123272.0,313.2192,314.8735,313.0865,314.3339,123272.0
2020-12-16 15:00:00,355.36,355.74,354.61,355.64,103344.0,314.3781,314.7143,313.7146,314.6258,103344.0
2020-12-16 15:30:00,355.66,356.0,354.26,354.57,168536.0,314.6435,314.9443,313.405,313.6792,168536.0
2020-12-17 09:30:00,355.93,357.4,354.34,356.5,89087.0,314.8824,316.1828,313.4757,315.3866,89087.0
2020-12-17 10:00:00,356.6,357.65,356.03,356.84,74579.0,315.4751,316.404,314.9708,315.6874,74579.0
2020-12-17 10:30:00,356.86,357.66,356.2,356.45,51938.0,315.7051,316.4129,315.1212,315.3424,51938.0
2020-12-17 11:00:00,356.43,356.54,355.07,355.47,54694.0,315.3247,315.422,314.1216,314.4754,54694.0
2020-12-17 11:30:00,355.52,355.52,354.84,355.31,54591.0,314.5197,314.5197,313.9181,314.3339,54591.0
2020-12-17 12:00:00,355.39,355.69,354.09,354.09,53131.0,314.4046,314.67,313.2546,313.2546,53131.0
2020-12-17 12:30:00,354.09,354.53,353.86,353.98,64867.0,313.2546,313.6438,313.0511,313.1573,64867.0
2020-12-17 13:00:00,353.97,354.36,353.72,353.86,51947.0,313.1484,313.4934,312.9272,313.0511,51947.0
2020-12-17 13:30:00,353.78,354.01,353.46,354.01,64174.0,312.9803,313.1838,312.6972,313.1838,64174.0
2020-12-17 14:00:00,354.01,354.26,353.64,353.72,51553.0,313.1838,313.405,312.8565,312.9272,51553.0
2020-12-17 14:30:00,353.7,354.03,352.65,352.98,78393.0,312.9095,313.2015,311.9806,312.2726,78393.0
2020-12-17 15:00:00,353.01,353.17,352.48,353.06,77099.0,312.2991,312.4407,311.8302,312.3434,77099.0
2020-12-17 15:30:00,353.1,353.14,351.88,352.61,222623.0,312.3787,312.4141,311.2994,311.9452,222623.0
2020-12-18 09:30:00,352.04,354.3,351.9,353.93,284324.0,311.441,313.4404,311.3171,313.113,284324.0
2020-12-18 10:00:00,353.9,354.37,352.29,352.54,47158.0,313.0865,313.5023,311.6622,311.8833,47158.0
2020-12-18 10:30:00,352.4,352.63,351.85,352.57,77144.0,311.7595,311.9629,311.2729,311.9099,77144.0
2020-12-18 11:00:00,352.57,353.1,351.85,352.86,63250.0,311.9099,312.3787,311.2729,312.1664,63250.0
2020-12-18 11:30:00,352.89,352.9,351.85,352.55,49583.0,312.193,312.2018,311.2729,311.8922,49583.0
2020-12-18 12:00:00,352.53,353.29,352.4,353.09,47828.0,311.8745,312.5468,311.7595,312.3699,47828.0
2020-12-18 12:30:00,353.1,353.59,352.28,352.56,54760.0,312.3787,312.8122,311.6533,311.901,54760.0
2020-12-18 13:00:00,352.55,352.55,351.11,351.21,44001.0,311.8922,311.8922,310.6182,310.7067,44001.0
2020-12-18 13:30:00,351.14,351.2,350.67,351.13,51544.0,310.6448,310.6979,310.229,310.6359,51544.0
2020-12-18 14:00:00,351.15,351.16,350.05,350.17,61410.0,310.6536,310.6625,309.6805,309.7866,61410.0
2020-12-18 14:30:00,350.18,351.76,350.01,351.25,81405.0,309.7955,311.1933,309.6451,310.7421,81405.0
2020-12-18 15:00:00,351.27,351.89,350.68,350.93,52540.0,310.7598,311.3083,310.2378,310.459,52540.0
2020-12-18 15:30:00,350.92,356.79,350.84,355.77,376181.0,310.4501,315.6432,310.3794,314.7408,376181.0
2020-12-21 09:30:00,353.16,353.94,348.01,348.1,203637.0,312.4318,313.1219,307.8757,307.9554,203637.0
2020-12-21 10:00:00,348.26,348.97,346.6,347.44,154011.0,308.0969,308.725,306.6284,307.3715,154011.0
2020-12-21 10:30:00,347.4,348.7,347.05,347.91,98802.0,307.3361,308.4862,307.0265,307.7873,98802.0
2020-12-21 11:00:00,347.92,351.4,347.8,350.2,68983.0,307.7961,310.8748,307.69,309.8132,68983.0
2020-12-21 11:30:00,350.35,352.71,350.27,351.69,51290.0,309.9459,312.0337,309.8751,311.1313,51290.0
2020-12-21 12:00:00,351.75,352.8,351.6,352.53,46752.0,311.1844,312.1133,311.0517,311.8745,46752.0
2020-12-21 12:30:00,352.45,352.93,351.19,352.75,91351.0,311.8037,312.2283,310.689,312.0691,91351.0
2020-12-21 13:00:00,352.75,352.75,351.7,351.96,42792.0,312.0691,312.0691,311.1402,311.3702,42792.0
2020-12-21 13:30:00,351.91,352.95,351.8,352.24,44072.0,311.326,312.246,311.2287,311.6179,44072.0
2020-12-21 14:00:00,352.24,352.43,351.35,352.14,36153.0,311.6179,311.786,310.8306,311.5295,36153.0
2020-12-21 14:30:00,352.14,352.57,351.45,351.54,43831.0,311.5295,311.9099,310.919,310.9986,43831.0
2020-12-21 15:00:00,351.57,351.77,350.26,350.63,57516.0,311.0252,311.2021,309.8663,310.1936,57516.0
2020-12-21 15:30:00,350.55,350.65,348.69,349.39,172085.0,310.1228,310.2113,308.4773,309.0966,172085.0
2020-12-22 09:30:00,349.35,350.2,347.38,347.89,137987.0,309.0612,309.8132,307.3184,307.7696,137987.0
2020-12-22 10:00:00,347.89,348.45,347.48,348.15,76210.0,307.7696,308.265,307.4069,307.9996,76210.0
2020-12-22 10:30:00,348.15,348.61,347.96,348.16,96867.0,307.9996,308.4065,307.8315,308.0084,96867.0
2020-12-22 11:00:00,348.37,349.15,348.18,348.75,85333.0,308.1942,308.8843,308.0261,308.5304,85333.0
2020-12-22 11:30:00,348.79,349.09,348.11,348.85,69792.0,308.5658,308.8312,307.9642,308.6189,69792.0
2020-12-22 12:00:00,348.91,349.15,348.83,348.9,87253.0,308.672,308.8843,308.6012,308.6631,87253.0
2020-12-22 12:30:00,348.99,350.62,348.68,350.4,59920.0,308.7427,310.1847,308.4685,309.9901,59920.0
2020-12-22 13:00:00,350.4,350.55,349.86,350.24,38614.0,309.9901,310.1228,309.5124,309.8486,38614.0
2020-12-22 13:30:00,350.29,350.44,349.85,350.09,60887.0,309.8928,310.0255,309.5035,309.7159,60887.0
2020-12-22 14:00:00,350.1,350.21,349.59,350.03,50776.0,309.7247,309.822,309.2735,309.6628,50776.0
2020-12-22 14:30:00,350.09,350.31,349.32,349.62,38383.0,309.7159,309.9105,309.0347,309.3001,38383.0
2020-12-22 15:00:00,349.63,349.75,348.34,348.48,41608.0,309.3089,309.4151,308.1677,308.2915,41608.0
2020-12-22 15:30:00,348.47,348.65,347.9,348.08,113941.0,308.2827,308.4419,307.7784,307.9377,113941.0
2020-12-23 09:30:00,349.95,355.0,349.4,354.54,131684.0,309.592,314.0596,309.1054,313.6527,131684.0
2020-12-23 10:00:00,354.45,354.69,353.69,354.14,53411.0,313.5731,313.7854,312.9007,313.2988,53411.0
2020-12-23 10:30:00,354.19,354.2,353.37,353.79,38242.0,313.343,313.3519,312.6176,312.9892,38242.0
2020-12-23 11:00:00,353.88,354.15,353.26,353.99,46658.0,313.0688,313.3076,312.5203,313.1661,46658.0
2020-12-23 11:30:00,354.0,354.07,352.59,353.95,54148.0,313.1749,313.2369,311.9276,313.1307,54148.0
2020-12-23 12:00:00,353.91,354.35,353.62,354.12,46036.0,313.0953,313.4846,312.8388,313.2811,46036.0
2020-12-23 12:30:00,354.1,354.49,353.4,353.47,34551.0,313.2634,313.6084,312.6441,312.7061,34551.0
2020-12-23 13:00:00,353.37,353.37,352.1,352.23,30934.0,312.6176,312.6176,311.4941,311.6091,30934.0
2020-12-23 13:30:00,352.32,352.71,351.86,352.33,43873.0,311.6887,312.0337,311.2817,311.6975,43873.0
2020-12-23 14:00:00,352.4,353.71,352.4,353.71,24359.0,311.7595,312.9184,311.7595,312.9184,24359.0
2020-12-23 14:30:00,353.59,354.16,353.33,353.57,27518.0,312.8122,313.3165,312.5822,312.7945,27518.0
2020-12-23 15:00:00,353.54,354.85,353.52,354.75,41825.0,312.768,313.9269,312.7503,313.8385,41825.0
2020-12-23 15:30:00,354.72,354.75,351.59,351.76,167276.0,313.8119,313.8385,311.0429,311.1933,167276.0
2020-12-24 09:30:00,352.83,354.06,350.62,352.28,78197.0,312.1399,313.228,310.1847,311.6533,78197.0
2020-12-24 10:00:00,352.23,353.29,351.87,352.28,45065.0,311.6091,312.5468,311.2906,311.6533,45065.0
2020-12-24 10:30:00,352.2,352.2,350.81,351.56,27696.0,311.5825,311.5825,310.3528,311.0163,27696.0
2020-12-24 11:00:00,351.63,352.77,351.35,351.9,36156.0,311.0783,312.0868,310.8306,311.3171,36156.0
2020-12-24 11:30:00,351.87,352.04,350.73,351.02,30511.0,311.2906,311.441,310.2821,310.5386,30511.0
2020-12-24 12:00:00,351.07,351.24,350.4,350.96,26354.0,310.5829,310.7332,309.9901,310.4855,26354.0
2020-12-24 12:30:00,351.1,352.24,351.06,351.68,58827.0,310.6094,311.6179,310.574,311.1225,58827.0
2020-12-28 09:30:00,353.11,353.77,352.48,352.48,59915.0,312.3876,312.9715,311.8302,311.8302,59915.0
2020-12-28 10:00:00,352.48,356.56,352.25,356.47,80259.0,311.8302,315.4397,311.6268,315.3601,80259.0
2020-12-28 10:30:00,356.59,357.82,356.0,356.24,64555.0,315.4663,316.5544,314.9443,315.1566,64555.0
2020-12-28 11:00:00,356.0,356.0,353.72,353.92,44884.0,314.9443,314.9443,312.9272,313.1042,44884.0
2020-12-28 11:30:00,353.73,353.77,352.01,352.16,46239.0,312.9361,312.9715,311.4144,311.5471,46239.0
2020-12-28 12:00:00,352.2,352.4,351.71,351.73,43263.0,311.5825,311.7595,311.149,311.1667,43263.0
2020-12-28 12:30:00,351.88,352.65,351.82,352.33,29611.0,311.2994,311.9806,311.2464,311.6975,29611.0
2020-12-28 13:00:00,352.32,353.1,352.2,352.87,32075.0,311.6887,312.3787,311.5825,312.1753,32075.0
2020-12-28 13:30:00,352.99,353.52,352.79,353.45,25916.0,312.2814,312.7503,312.1045,312.6884,25916.0
2020-12-28 14:00:00,353.41,354.61,352.73,354.61,49082.0,312.653,313.7146,312.0514,313.7146,49082.0
2020-12-28 14:30:00,354.61,355.1,354.42,354.72,45727.0,313.7146,314.1481,313.5465,313.8119,45727.0
2020-12-28 15:00:00,354.52,354.94,354.51,354.69,48856.0,313.635,314.0065,313.6261,313.7854,48856.0
2020-12-28 15:30:00,354.63,354.63,353.2,354.18,64729.0,313.7323,313.7323,312.4672,313.3342,64729.0
2020-12-29 09:30:00,356.0,356.87,355.68,356.14,57080.0,314.9443,315.714,314.6612,315.0682,57080.0
2020-12-29 10:00:00,356.01,357.35,355.8,355.91,36698.0,314.9531,316.1386,314.7674,314.8647,36698.0
2020-12-29 10:30:00,355.95,355.96,354.76,354.99,28022.0,314.9001,314.9089,313.8473,314.0508,28022.0
2020-12-29 11:00:00,354.89,356.09,354.59,355.94,23726.0,313.9623,315.0239,313.6969,314.8912,23726.0
2020-12-29 11:30:00,356.0,356.92,355.96,356.84,38687.0,314.9443,315.7582,314.9089,315.6874,38687.0
2020-12-29 12:00:00,356.61,356.86,356.01,356.29,34441.0,315.4839,315.7051,314.9531,315.2009,34441.0
2020-12-29 12:30:00,356.38,356.38,353.65,353.83,33456.0,315.2805,315.2805,312.8653,313.0246,33456.0
2020-12-29 13:00:00,353.88,353.89,352.56,352.99,38473.0,313.0688,313.0776,311.901,312.2814,38473.0
2020-12-29 13:30:00,352.95,353.04,352.41,352.71,35959.0,312.246,312.3257,311.7683,312.0337,35959.0
2020-12-29 14:00:00,352.7,352.81,351.8,352.7,31889.0,312.0249,312.1222,311.2287,312.0249,31889.0
2020-12-29 14:30:00,352.65,353.89,352.59,353.35,37083.0,311.9806,313.0776,311.9276,312.5999,37083.0
2020-12-29 15:00:00,353.28,354.95,353.26,354.34,92545.0,312.538,314.0154,312.5203,313.4757,92545.0
2020-12-29 15:30:00,354.28,354.78,353.77,353.77,117320.0,313.4227,313.865,312.9715,312.9715,117320.0
2020-12-30 09:30:00,353.0,356.61,353.0,355.7,67439.0,312.2903,315.4839,312.2903,314.6789,67439.0
2020-12-30 10:00:00,355.77,356.36,354.08,354.55,30699.0,314.7408,315.2628,313.2457,313.6615,30699.0
2020-12-30 10:30:00,354.35,355.29,354.3,354.72,35936.0,313.4846,314.3162,313.4404,313.8119,35936.0
2020-12-30 11:00:00,354.79,355.16,354.23,354.23,25106.0,313.8738,314.2012,313.3784,313.3784,25106.0
2020-12-30 11:30:00,354.23,354.8,353.75,354.4,25012.0,313.3784,313.8827,312.9538,313.5288,25012.0
2020-12-30 12:00:00,354.31,354.76,354.0,354.36,22791.0,313.4492,313.8473,313.1749,313.4934,22791.0
2020-12-30 12:30:00,354.21,354.53,354.0,354.26,12517.0,313.3607,313.6438,313.1749,313.405,12517.0
2020-12-30 13:00:00,354.19,355.16,354.19,354.82,22167.0,313.343,314.2012,313.343,313.9004,22167.0
2020-12-30 13:30:00,354.77,355.42,354.53,354.91,25599.0,313.8561,314.4312,313.6438,313.98,25599.0
2020-12-30 14:00:00,354.78,355.19,354.12,354.23,40023.0,313.865,314.2277,313.2811,313.3784,40023.0
2020-12-30 14:30:00,354.21,354.22,353.64,353.78,26712.0,313.3607,313.3696,312.8565,312.9803,26712.0
2020-12-30 15:00:00,353.9,354.28,353.7,353.92,31008.0,313.0865,313.4227,312.9095,313.1042,31008.0
2020-12-30 15:30:00,353.96,354.8,353.65,354.39,79038.0,313.1396,313.8827,312.8653,313.52,79038.0
2020-12-31 09:30:00,353.82,355.9,353.71,354.53,64554.0,313.0157,314.8558,312.9184,313.6438,64554.0
2020-12-31 10:00:00,354.61,355.13,354.25,354.44,26303.0,313.7146,314.1746,313.3961,313.5642,26303.0
2020-12-31 10:30:00,354.32,354.42,353.17,353.17,35412.0,313.458,313.5465,312.4407,312.4407,35412.0
2020-12-31 11:00:00,353.22,353.98,352.61,353.34,29394.0,312.4849,313.1573,311.9452,312.5911,29394.0
2020-12-31 11:30:00,353.39,353.46,352.23,352.94,31696.0,312.6353,312.6972,311.6091,312.2372,31696.0
2020-12-31 12:00:00,352.85,352.91,352.38,352.73,28979.0,312.1576,312.2107,311.7418,312.0514,28979.0
2020-12-31 12:30:00,352.67,353.76,352.66,353.6,29130.0,311.9983,312.9626,311.9895,312.8211,29130.0
2020-12-31 13:00:00,353.66,353.89,353.45,353.66,14671.0,312.8742,313.0776,312.6884,312.8742,14671.0
2020-12-31 13:30:00,353.6,353.95,353.33,353.85,19362.0,312.8211,313.1307,312.5822,313.0422,19362.0
2020-12-31 14:00:00,353.92,355.5,353.92,354.85,27233.0,313.1042,314.502,313.1042,313.9269,27233.0
2020-12-31 14:30:00,354.91,355.6,354.41,354.79,33440.0,313.98,314.5904,313.5377,313.8738,33440.0
2020-12-31 15:00:00,354.78,356.03,354.77,355.62,29496.0,313.865,314.9708,313.8561,314.6081,29496.0
2020-12-31 15:30:00,355.62,355.89,354.16,354.76,221444.0,314.6081,314.847,313.3165,313.8473,221444.0
2021-01-04 09:30:00,354.98,354.98,350.46,350.56,104614.0,314.0419,314.0419,310.0432,310.1317,104614.0
2021-01-04 10:00:00,350.9,350.98,347.25,348.17,132061.0,310.4325,310.5032,307.2034,308.0173,132061.0
2021-01-04 10:30:00,348.05,348.16,346.12,347.0,95820.0,307.9111,308.0084,306.2037,306.9822,95820.0
2021-01-04 11:00:00,347.13,347.53,344.2,345.56,107995.0,307.0972,307.4511,304.5051,305.7083,107995.0
2021-01-04 11:30:00,345.51,345.61,344.0,344.1,71170.0,305.6641,305.7525,304.3282,304.4167,71170.0
2021-01-04 12:00:00,344.05,344.45,342.29,342.97,102869.0,304.3724,304.7263,302.8154,303.417,102869.0
2021-01-04 12:30:00,342.88,342.88,341.06,341.87,68657.0,303.3374,303.3374,301.7273,302.4438,68657.0
2021-01-04 13:00:00,341.76,344.26,341.62,344.09,70751.0,302.3465,304.5582,302.2227,304.4078,70751.0
2021-01-04 13:30:00,343.86,345.65,343.06,345.3,54226.0,304.2043,305.7879,303.4966,305.4783,54226.0
2021-01-04 14:00:00,345.28,345.28,343.5,344.36,36750.0,305.4606,305.4606,303.8859,304.6467,36750.0
2021-01-04 14:30:00,344.21,344.91,343.53,344.68,27902.0,304.514,305.1333,303.9124,304.9298,27902.0
2021-01-04 15:00:00,344.51,344.97,343.68,344.59,47547.0,304.7794,305.1863,304.0451,304.8502,47547.0
2021-01-04 15:30:00,344.44,345.73,344.0,344.66,123220.0,304.7175,305.8587,304.3282,304.9121,123220.0
2021-01-05 09:30:00,344.64,346.5,343.41,343.9,109626.0,304.8944,306.5399,303.8062,304.2397,109626.0
2021-01-05 10:00:00,344.06,348.2,343.3,347.97,154622.0,304.3813,308.0438,303.7089,307.8404,154622.0
2021-01-05 10:30:00,348.09,348.12,346.22,347.66,84083.0,307.9465,307.9731,306.2922,307.5661,84083.0
2021-01-05 11:00:00,347.57,347.71,346.46,347.65,34448.0,307.4865,307.6103,306.5045,307.5573,34448.0
2021-01-05 11:30:00,347.58,348.18,346.89,346.98,35636.0,307.4953,308.0261,306.8849,306.9645,35636.0
2021-01-05 12:00:00,347.05,348.02,346.89,347.79,24561.0,307.0265,307.8846,306.8849,307.6811,24561.0
2021-01-05 12:30:00,347.7,348.14,346.72,347.98,34809.0,307.6015,307.9908,306.7345,307.8492,34809.0
2021-01-05 13:00:00,347.96,348.19,347.73,348.02,28614.0,307.8315,308.035,307.628,307.8846,28614.0
2021-01-05 13:30:00,348.06,348.98,347.94,348.78,38317.0,307.92,308.7339,307.8138,308.5569,38317.0
2021-01-05 14:00:00,348.78,351.06,348.73,350.86,59987.0,308.5569,310.574,308.5127,310.3971,59987.0
2021-01-05 14:30:00,351.03,351.19,349.99,350.08,52293.0,310.5475,310.689,309.6274,309.707,52293.0
2021-01-05 15:00:00,350.09,350.86,348.9,349.05,37484.0,309.7159,310.3971,308.6631,308.7958,37484.0
2021-01-05 15:30:00,348.98,349.5,348.29,348.94,97344.0,308.7339,309.1939,308.1235,308.6985,97344.0
2021-01-06 09:30:00,343.0,345.54,342.78,343.75,185410.0,303.4435,305.6906,303.2489,304.107,185410.0
2021-01-06 10:00:00,343.84,344.7,343.0,344.57,116196.0,304.1867,304.9475,303.4435,304.8325,116196.0
2021-01-06 10:30:00,344.45,345.82,344.27,345.5,87369.0,304.7263,305.9383,304.5671,305.6552,87369.0
2021-01-06 11:00:00,345.5,347.55,345.38,346.48,94519.0,305.6552,307.4688,305.549,306.5222,94519.0
2021-01-06 11:30:00,346.61,347.13,345.37,345.43,69923.0,306.6372,307.0972,305.5402,305.5933,69923.0
2021-01-06 12:00:00,345.4,345.65,344.25,344.75,73013.0,305.5667,305.7879,304.5494,304.9917,73013.0
2021-01-06 12:30:00,344.78,346.73,344.76,346.72,55964.0,305.0182,306.7434,305.0006,306.7345,55964.0
2021-01-06 13:00:00,346.85,348.01,346.23,347.99,71069.0,306.8495,307.8757,306.301,307.8581,71069.0
2021-01-06 13:30:00,348.0,349.65,347.78,349.11,50155.0,307.8669,309.3266,307.6723,308.8489,50155.0
2021-01-06 14:00:00,349.14,351.92,349.14,350.51,90768.0,308.8754,311.3348,308.8754,310.0874,90768.0
2021-01-06 14:30:00,350.39,351.36,346.98,347.69,69891.0,309.9813,310.8394,306.9645,307.5926,69891.0
2021-01-06 15:00:00,347.67,348.81,346.68,348.25,70524.0,307.575,308.5835,306.6991,308.0881,70524.0
2021-01-06 15:30:00,348.25,349.0,347.12,348.03,134796.0,308.0881,308.7516,307.0884,307.8934,134796.0
2021-01-07 09:30:00,344.36,345.61,341.33,342.31,199802.0,304.6467,305.7525,301.9661,302.8331,199802.0
2021-01-07 10:00:00,342.44,344.95,342.12,344.95,114077.0,302.9481,305.1686,302.665,305.1686,114077.0
2021-01-07 10:30:00,345.0,346.91,344.85,346.75,71738.0,305.2129,306.9026,305.0802,306.7611,71738.0
2021-01-07 11:00:00,346.81,347.85,344.46,344.49,76524.0,306.8141,307.7342,304.7351,304.7617,76524.0
2021-01-07 11:30:00,344.49,344.75,343.24,344.09,78010.0,304.7617,304.9917,303.6558,304.4078,78010.0
2021-01-07 12:00:00,344.1,344.37,342.51,342.85,55720.0,304.4167,304.6555,303.01,303.3108,55720.0
2021-01-07 12:30:00,342.83,342.83,341.9,341.97,86766.0,303.2931,303.2931,302.4704,302.5323,86766.0
2021-01-07 13:00:00,342.02,342.97,341.73,342.41,79478.0,302.5765,303.417,302.32,302.9216,79478.0
2021-01-07 13:30:00,342.41,343.25,342.38,342.42,77219.0,302.9216,303.6647,302.895,302.9304,77219.0
2021-01-07 14:00:00,342.56,343.06,342.32,342.63,74580.0,303.0543,303.4966,302.8419,303.1162,74580.0
2021-01-07 14:30:00,342.74,343.15,342.15,343.15,77805.0,303.2135,303.5762,302.6915,303.5762,77805.0
2021-01-07 15:00:00,343.09,343.84,342.31,342.31,75831.0,303.5231,304.1867,302.8331,302.8331,75831.0
2021-01-07 15:30:00,342.35,343.05,341.97,342.5,173372.0,302.8685,303.4878,302.5323,303.0012,173372.0
2021-01-08 09:30:00,341.88,343.47,340.58,340.71,213134.0,302.4527,303.8593,301.3026,301.4176,213134.0
2021-01-08 10:00:00,340.7,340.76,338.5,339.01,196296.0,301.4088,301.4619,299.4625,299.9137,196296.0
2021-01-08 10:30:00,339.0,339.2,337.31,338.86,144798.0,299.9048,300.0818,298.4097,299.781,144798.0
2021-01-08 11:00:00,338.84,339.17,336.4,337.41,161089.0,299.7633,300.0552,297.6047,298.4982,161089.0
2021-01-08 11:30:00,337.48,337.82,336.64,337.02,90865.0,298.5601,298.8609,297.817,298.1532,90865.0
2021-01-08 12:00:00,337.03,337.58,336.48,337.58,96465.0,298.162,298.6486,297.6754,298.6486,96465.0
2021-01-08 12:30:00,337.8,338.45,337.6,338.02,44500.0,298.8432,299.4183,298.6663,299.0378,44500.0
2021-01-08 13:00:00,338.02,338.23,337.33,337.74,39995.0,299.0378,299.2236,298.4274,298.7901,39995.0
2021-01-08 13:30:00,337.86,337.86,335.82,335.94,162138.0,298.8963,298.8963,297.0916,297.1977,162138.0
2021-01-08 14:00:00,336.04,336.39,335.22,335.65,183335.0,297.2862,297.5958,296.5608,296.9412,183335.0
2021-01-08 14:30:00,335.62,336.09,335.01,335.68,164305.0,296.9146,297.3304,296.375,296.9677,164305.0
2021-01-08 15:00:00,335.68,336.24,335.05,335.72,154740.0,296.9677,297.4631,296.4104,297.0031,154740.0
2021-01-08 15:30:00,335.75,336.7,335.69,336.06,309214.0,297.0296,297.8701,296.9765,297.3039,309214.0
2021-01-11 09:30:00,335.0,336.31,333.36,334.77,181897.0,296.3661,297.525,294.9153,296.1626,181897.0
2021-01-11 10:00:00,334.8,335.99,333.32,335.77,131605.0,296.1892,297.242,294.8799,297.0473,131605.0
2021-01-11 10:30:00,335.8,336.27,335.41,336.09,125753.0,297.0739,297.4897,296.7288,297.3304,125753.0
2021-01-11 11:00:00,336.09,338.14,335.51,338.14,206922.0,297.3304,299.144,296.8173,299.144,206922.0
2021-01-11 11:30:00,338.07,338.79,336.89,337.15,227068.0,299.0821,299.719,298.0382,298.2682,227068.0
2021-01-11 12:00:00,337.12,337.7,336.74,337.35,191103.0,298.2416,298.7547,297.9055,298.4451,191103.0
2021-01-11 12:30:00,337.44,338.4,337.09,338.17,285244.0,298.5247,299.374,298.2151,299.1705,285244.0
2021-01-11 13:00:00,338.18,338.67,337.16,337.68,183444.0,299.1794,299.6129,298.277,298.7371,183444.0
2021-01-11 13:30:00,337.64,337.99,336.38,336.75,108653.0,298.7017,299.0113,297.587,297.9143,108653.0
2021-01-11 14:00:00,336.84,338.6,336.82,338.06,99932.0,297.9939,299.551,297.9762,299.0732,99932.0
2021-01-11 14:30:00,338.0,339.0,337.39,338.68,164124.0,299.0201,299.9048,298.4805,299.6217,164124.0
2021-01-11 15:00:00,338.69,338.81,337.69,338.15,215132.0,299.6306,299.7367,298.7459,299.1528,215132.0
2021-01-11 15:30:00,338.1,338.29,336.91,337.42,193397.0,299.1086,299.2767,298.0559,298.507,193397.0
2021-01-12 09:30:00,336.52,339.48,335.63,339.28,265203.0,297.7108,300.3295,296.9235,300.1525,265203.0
2021-01-12 10:00:00,339.46,341.15,337.77,338.72,195600.0,300.3118,301.8069,298.8167,299.6571,195600.0
2021-01-12 10:30:00,338.79,339.94,338.16,339.08,172341.0,299.719,300.7364,299.1617,299.9756,172341.0
2021-01-12 11:00:00,339.19,340.13,338.29,338.41,229708.0,300.0729,300.9045,299.2767,299.3829,229708.0
2021-01-12 11:30:00,338.46,339.07,337.92,338.53,107764.0,299.4271,299.9668,298.9494,299.489,107764.0
2021-01-12 12:00:00,338.64,340.64,338.24,340.52,97026.0,299.5863,301.3557,299.2325,301.2495,97026.0
2021-01-12 12:30:00,340.56,340.79,339.61,340.31,112528.0,301.2849,301.4884,300.4445,301.0637,112528.0
2021-01-12 13:00:00,340.43,340.43,339.11,340.13,113860.0,301.1699,301.1699,300.0021,300.9045,113860.0
2021-01-12 13:30:00,340.09,340.85,339.9,340.85,90232.0,300.8691,301.5415,300.701,301.5415,90232.0
2021-01-12 14:00:00,340.74,341.53,340.37,341.45,108276.0,301.4442,302.1431,301.1168,302.0723,108276.0
2021-01-12 14:30:00,341.5,341.5,340.38,341.25,76699.0,302.1165,302.1165,301.1257,301.8953,76699.0
2021-01-12 15:00:00,341.19,342.47,341.18,341.65,125470.0,301.8423,302.9746,301.8334,302.2492,125470.0
2021-01-12 15:30:00,341.71,343.37,341.29,341.85,234753.0,302.3023,303.7709,301.9307,302.4261,234753.0
2021-01-13 09:30:00,341.41,342.1,339.16,340.33,154291.0,302.0369,302.6473,300.0464,301.0814,154291.0
2021-01-13 10:00:00,340.46,341.11,339.89,340.97,66320.0,301.1964,301.7715,300.6922,301.6476,66320.0
2021-01-13 10:30:00,340.98,342.41,340.94,342.21,64995.0,301.6565,302.9216,301.6211,302.7446,64995.0
2021-01-13 11:00:00,342.23,343.25,341.63,342.66,41804.0,302.7623,303.6647,302.2315,303.1427,41804.0
2021-01-13 11:30:00,342.63,343.16,342.18,342.84,49657.0,303.1162,303.5851,302.7181,303.302,49657.0
2021-01-13 12:00:00,342.75,343.77,342.01,343.77,49119.0,303.2224,304.1247,302.5677,304.1247,49119.0
2021-01-13 12:30:00,343.75,344.0,343.25,343.53,39152.0,304.107,304.3282,303.6647,303.9124,39152.0
2021-01-13 13:00:00,343.48,344.67,343.45,344.26,61981.0,303.8682,304.9209,303.8416,304.5582,61981.0
2021-01-13 13:30:00,344.31,344.96,344.17,344.93,45515.0,304.6024,305.1775,304.4786,305.1509,45515.0
2021-01-13 14:00:00,344.91,345.84,344.57,345.61,61390.0,305.1333,305.956,304.8325,305.7525,61390.0
2021-01-13 14:30:00,345.63,346.19,345.12,345.96,48706.0,305.7702,306.2656,305.319,306.0622,48706.0
2021-01-13 15:00:00,346.01,347.2,345.98,346.95,57958.0,306.1064,307.1592,306.0799,306.938,57958.0
2021-01-13 15:30:00,346.94,347.08,345.46,345.46,176358.0,306.9291,307.053,305.6198,305.6198,176358.0
2021-01-14 09:30:00,348.0,352.9,348.0,351.59,174071.0,307.8669,312.2018,307.8669,311.0429,174071.0
2021-01-14 10:00:00,351.7,353.48,351.11,353.25,82311.0,311.1402,312.7149,310.6182,312.5114,82311.0
2021-01-14 10:30:00,353.22,353.37,351.83,353.01,93831.0,312.4849,312.6176,311.2552,312.2991,93831.0
2021-01-14 11:00:00,353.07,354.79,352.68,353.63,69957.0,312.3522,313.8738,312.0072,312.8476,69957.0
2021-01-14 11:30:00,353.66,354.72,353.15,354.37,61994.0,312.8742,313.8119,312.423,313.5023,61994.0
2021-01-14 12:00:00,354.32,354.45,353.5,353.9,63024.0,313.458,313.5731,312.7326,313.0865,63024.0
2021-01-14 12:30:00,353.76,353.84,352.94,353.17,50018.0,312.9626,313.0334,312.2372,312.4407,50018.0
2021-01-14 13:00:00,353.05,353.33,351.81,351.94,60698.0,312.3345,312.5822,311.2375,311.3525,60698.0
2021-01-14 13:30:00,351.94,353.58,351.92,352.37,44103.0,311.3525,312.8034,311.3348,311.7329,44103.0
2021-01-14 14:00:00,352.45,354.27,352.45,353.92,42011.0,311.8037,313.4138,311.8037,313.1042,42011.0
2021-01-14 14:30:00,353.97,354.47,352.84,353.02,78361.0,313.1484,313.5907,312.1487,312.308,78361.0
2021-01-14 15:00:00,352.95,353.13,351.14,351.39,116088.0,312.246,312.4053,310.6448,310.8659,116088.0
2021-01-14 15:30:00,351.34,351.42,346.85,347.44,270023.0,310.8217,310.8925,306.8495,307.3715,270023.0
2021-01-15 09:30:00,347.09,348.0,344.47,347.5,202116.0,307.0618,307.8669,304.744,307.4246,202116.0
2021-01-15 10:00:00,347.75,347.95,344.27,344.59,61015.0,307.6457,307.8227,304.5671,304.8502,61015.0
2021-01-15 10:30:00,344.65,348.45,344.37,348.1,62049.0,304.9032,308.265,304.6555,307.9554,62049.0
2021-01-15 11:00:00,348.1,348.85,347.14,348.85,44763.0,307.9554,308.6189,307.1061,308.6189,44763.0
2021-01-15 11:30:00,348.88,350.5,348.13,348.74,76737.0,308.6454,310.0786,307.9819,308.5216,76737.0
2021-01-15 12:00:00,348.58,348.7,347.42,347.65,79552.0,308.38,308.4862,307.3538,307.5573,79552.0
2021-01-15 12:30:00,347.68,348.35,347.6,347.95,36843.0,307.5838,308.1765,307.513,307.8227,36843.0
2021-01-15 13:00:00,347.86,347.95,347.2,347.69,29688.0,307.743,307.8227,307.1592,307.5926,29688.0
2021-01-15 13:30:00,347.66,347.96,346.36,346.7,45134.0,307.5661,307.8315,306.416,306.7168,45134.0
2021-01-15 14:00:00,346.72,346.73,345.72,346.38,66696.0,306.7345,306.7434,305.8498,306.4337,66696.0
2021-01-15 14:30:00,346.39,348.06,346.35,347.57,75217.0,306.4426,307.92,306.4072,307.4865,75217.0
2021-01-15 15:00:00,347.57,348.1,346.86,347.94,73790.0,307.4865,307.9554,306.8584,307.8138,73790.0
2021-01-15 15:30:00,348.0,348.88,346.45,347.27,171398.0,307.8669,308.6454,306.4957,307.2211,171398.0
2021-01-19 09:30:00,350.74,350.97,348.69,349.35,112676.0,310.2909,310.4944,308.4773,309.0612,112676.0
2021-01-19 10:00:00,349.25,349.39,346.3,347.28,69111.0,308.9727,309.0966,306.363,307.2299,69111.0
2021-01-19 10:30:00,347.41,347.58,346.27,347.07,65231.0,307.3449,307.4953,306.3364,307.0442,65231.0
2021-01-19 11:00:00,347.0,347.01,345.54,345.74,65756.0,306.9822,306.9911,305.6906,305.8675,65756.0
2021-01-19 11:30:00,345.66,345.71,344.37,344.38,89936.0,305.7968,305.841,304.6555,304.6644,89936.0
2021-01-19 12:00:00,344.35,344.58,342.62,343.54,90586.0,304.6378,304.8413,303.1073,303.9212,90586.0
2021-01-19 12:30:00,343.53,345.05,343.21,344.43,89706.0,303.9124,305.2571,303.6293,304.7086,89706.0
2021-01-19 13:00:00,344.39,345.31,344.39,344.71,45201.0,304.6732,305.4871,304.6732,304.9563,45201.0
2021-01-19 13:30:00,344.73,345.28,344.51,344.87,51960.0,304.974,305.4606,304.7794,305.0979,51960.0
2021-01-19 14:00:00,344.92,345.36,344.58,345.26,52428.0,305.1421,305.5314,304.8413,305.4429,52428.0
2021-01-19 14:30:00,345.28,345.39,344.2,344.25,49051.0,305.4606,305.5579,304.5051,304.5494,49051.0
2021-01-19 15:00:00,344.32,344.32,342.81,342.96,54063.0,304.6113,304.6113,303.2754,303.4081,54063.0
2021-01-19 15:30:00,342.9,343.04,341.48,341.5,355897.0,303.3551,303.4789,302.0988,302.1165,355897.0
2021-01-20 09:30:00,342.54,342.75,339.21,341.26,194357.0,303.0366,303.2224,300.0906,301.9042,194357.0
2021-01-20 10:00:00,341.42,342.68,340.95,341.06,137459.0,302.0457,303.1604,301.6299,301.7273,137459.0
2021-01-20 10:30:00,340.94,342.33,340.74,341.4,75510.0,301.6211,302.8508,301.4442,302.028,75510.0
2021-01-20 11:00:00,341.35,342.29,341.25,341.55,48033.0,301.9838,302.8154,301.8953,302.1607,48033.0
2021-01-20 11:30:00,341.74,342.69,341.6,342.55,42410.0,302.3288,303.1693,302.205,303.0454,42410.0
2021-01-20 12:00:00,342.56,343.78,342.56,343.09,42463.0,303.0543,304.1336,303.0543,303.5231,42463.0
2021-01-20 12:30:00,343.22,343.24,342.35,342.8,38213.0,303.6382,303.6558,302.8685,303.2666,38213.0
2021-01-20 13:00:00,342.88,343.38,342.58,343.0,37302.0,303.3374,303.7797,303.072,303.4435,37302.0
2021-01-20 13:30:00,343.09,343.28,342.42,343.05,45993.0,303.5231,303.6912,302.9304,303.4878,45993.0
2021-01-20 14:00:00,343.09,343.12,342.26,342.32,39855.0,303.5231,303.5497,302.7889,302.8419,39855.0
2021-01-20 14:30:00,342.3,342.71,341.69,341.83,33224.0,302.8243,303.187,302.2846,302.4085,33224.0
2021-01-20 15:00:00,341.73,342.17,341.23,342.1,36969.0,302.32,302.7092,301.8776,302.6473,36969.0
2021-01-20 15:30:00,342.0,342.91,341.57,341.6,147698.0,302.5588,303.3639,302.1784,302.205,147698.0
2021-01-21 09:30:00,341.67,343.61,340.0,340.27,127586.0,302.2669,303.9832,300.7895,301.0284,127586.0
2021-01-21 10:00:00,340.27,341.07,339.88,340.69,74296.0,301.0284,301.7361,300.6833,301.3999,74296.0
2021-01-21 10:30:00,340.7,341.21,339.74,339.82,64074.0,301.4088,301.86,300.5595,300.6303,64074.0
2021-01-21 11:00:00,339.84,340.27,339.24,339.51,74594.0,300.648,301.0284,300.1171,300.356,74594.0
2021-01-21 11:30:00,339.53,339.81,338.96,339.31,90935.0,300.3737,300.6214,299.8694,300.1791,90935.0
2021-01-21 12:00:00,339.3,340.43,339.02,339.61,60093.0,300.1702,301.1699,299.9225,300.4445,60093.0
2021-01-21 12:30:00,339.6,339.72,339.0,339.72,43176.0,300.4356,300.5418,299.9048,300.5418,43176.0
2021-01-21 13:00:00,339.77,340.34,339.39,339.8,57648.0,300.586,301.0903,300.2498,300.6126,57648.0
2021-01-21 13:30:00,339.79,340.37,339.58,340.16,44219.0,300.6037,301.1168,300.4179,300.931,44219.0
2021-01-21 14:00:00,340.13,340.52,339.51,339.59,47966.0,300.9045,301.2495,300.356,300.4268,47966.0
2021-01-21 14:30:00,339.63,340.07,339.33,339.59,62451.0,300.4622,300.8514,300.1968,300.4268,62451.0
2021-01-21 15:00:00,339.63,339.74,339.13,339.3,67497.0,300.4622,300.5595,300.0198,300.1702,67497.0
2021-01-21 15:30:00,339.32,340.35,339.27,339.7,181012.0,300.1879,301.0991,300.1437,300.5241,181012.0
2021-01-22 09:30:00,338.74,339.12,337.21,338.79,128534.0,299.6748,300.011,298.3213,299.719,128534.0
2021-01-22 10:00:00,338.89,339.51,338.06,338.71,50533.0,299.8075,300.356,299.0732,299.6483,50533.0
2021-01-22 10:30:00,338.72,339.63,338.05,339.58,47982.0,299.6571,300.4622,299.0644,300.4179,47982.0
2021-01-22 11:00:00,339.53,339.86,338.59,338.62,62194.0,300.3737,300.6656,299.5421,299.5686,62194.0
2021-01-22 11:30:00,338.62,340.33,338.49,340.24,54178.0,299.5686,301.0814,299.4536,301.0018,54178.0
2021-01-22 12:00:00,340.2,340.43,339.15,340.24,27497.0,300.9664,301.1699,300.0375,301.0018,27497.0
2021-01-22 12:30:00,340.25,340.4,339.5,339.73,35355.0,301.0107,301.1434,300.3472,300.5506,35355.0
2021-01-22 13:00:00,339.76,339.87,339.18,339.84,29247.0,300.5772,300.6745,300.0641,300.648,29247.0
2021-01-22 13:30:00,339.88,340.27,339.5,340.15,61055.0,300.6833,301.0284,300.3472,300.9222,61055.0
2021-01-22 14:00:00,340.06,340.44,339.75,340.15,63437.0,300.8426,301.1788,300.5683,300.9222,63437.0
2021-01-22 14:30:00,340.18,341.84,340.09,341.84,64314.0,300.9487,302.4173,300.8691,302.4173,64314.0
2021-01-22 15:00:00,341.76,341.76,340.87,341.33,59233.0,302.3465,302.3465,301.5592,301.9661,59233.0
2021-01-22 15:30:00,341.22,341.69,339.61,339.71,141208.0,301.8688,302.2846,300.4445,300.5329,141208.0
2021-01-25 09:30:00,339.49,340.96,337.9,340.96,172834.0,300.3383,301.6388,298.9317,301.6388,172834.0
2021-01-25 10:00:00,340.96,346.08,340.73,345.61,168122.0,301.6388,306.1683,301.4353,305.7525,168122.0
2021-01-25 10:30:00,345.61,346.89,345.32,345.67,123982.0,305.7525,306.8849,305.496,305.8056,123982.0
2021-01-25 11:00:00,345.75,346.18,341.25,341.71,116930.0,305.8764,306.2568,301.8953,302.3023,116930.0
2021-01-25 11:30:00,341.71,343.1,340.11,342.76,52427.0,302.3023,303.532,300.8868,303.2312,52427.0
2021-01-25 12:00:00,342.7,343.89,342.05,343.66,60677.0,303.1781,304.2309,302.6031,304.0274,60677.0
2021-01-25 12:30:00,343.56,344.48,342.92,343.47,53719.0,303.9389,304.7528,303.3727,303.8593,53719.0
2021-01-25 13:00:00,343.48,344.6,343.13,344.59,56357.0,303.8682,304.859,303.5585,304.8502,56357.0
2021-01-25 13:30:00,344.67,345.31,343.81,344.51,69610.0,304.9209,305.4871,304.1601,304.7794,69610.0
2021-01-25 14:00:00,344.65,345.44,343.34,343.54,54543.0,304.9032,305.6021,303.7443,303.9212,54543.0
2021-01-25 14:30:00,343.45,343.79,342.17,342.54,50134.0,303.8416,304.1424,302.7092,303.0366,50134.0
2021-01-25 15:00:00,342.56,343.25,342.18,343.17,51732.0,303.0543,303.6647,302.7181,303.5939,51732.0
2021-01-25 15:30:00,343.23,344.36,342.79,343.5,163196.0,303.647,304.6467,303.2577,303.8859,163196.0
2021-01-26 09:30:00,339.0,343.98,333.06,338.4,375054.0,299.9048,304.3105,294.6499,299.374,375054.0
2021-01-26 10:00:00,338.01,338.34,334.89,335.78,241306.0,299.029,299.3209,296.2688,297.0562,241306.0
2021-01-26 10:30:00,335.63,336.37,333.88,334.4,211099.0,296.9235,297.5781,295.3753,295.8353,211099.0
2021-01-26 11:00:00,334.42,335.43,333.76,334.85,123282.0,295.853,296.7465,295.2691,296.2334,123282.0
2021-01-26 11:30:00,334.81,335.61,334.23,335.27,115827.0,296.198,296.9058,295.6849,296.605,115827.0
2021-01-26 12:00:00,335.4,337.42,335.37,337.34,104948.0,296.72,298.507,296.6935,298.4363,104948.0
2021-01-26 12:30:00,337.36,337.55,333.35,333.72,142846.0,298.454,298.622,294.9064,295.2337,142846.0
2021-01-26 13:00:00,333.6,334.04,333.08,333.15,172775.0,295.1276,295.5168,294.6675,294.7295,172775.0
2021-01-26 13:30:00,333.22,333.57,332.23,332.3,184933.0,294.7914,295.101,293.9156,293.9775,184933.0
2021-01-26 14:00:00,332.25,333.45,331.71,333.17,157841.0,293.9333,294.9949,293.4555,294.7472,157841.0
2021-01-26 14:30:00,333.23,333.65,332.61,333.6,87059.0,294.8002,295.1718,294.2518,295.1276,87059.0
2021-01-26 15:00:00,333.6,333.78,332.8,333.28,140731.0,295.1276,295.2868,294.4198,294.8445,140731.0
2021-01-26 15:30:00,333.22,333.31,330.7,330.83,331644.0,294.7914,294.871,292.562,292.677,331644.0
2021-01-27 09:30:00,332.28,332.86,329.67,330.71,231277.0,293.9598,294.4729,291.6508,292.5709,231277.0
2021-01-27 10:00:00,330.79,333.3,330.68,332.78,132419.0,292.6416,294.8622,292.5443,294.4021,132419.0
2021-01-27 10:30:00,332.77,334.39,332.55,333.34,110459.0,294.3933,295.8265,294.1987,294.8976,110459.0
2021-01-27 11:00:00,333.46,334.86,333.28,334.86,115488.0,295.0037,296.2423,294.8445,296.2423,115488.0
2021-01-27 11:30:00,334.91,335.7,332.83,333.22,84814.0,296.2865,296.9854,294.4464,294.7914,84814.0
2021-01-27 12:00:00,333.13,335.0,333.04,334.14,96776.0,294.7118,296.3661,294.6322,295.6053,96776.0
2021-01-27 12:30:00,334.0,335.73,333.28,334.02,79826.0,295.4814,297.0119,294.8445,295.4991,79826.0
2021-01-27 13:00:00,334.25,335.19,332.67,332.91,67726.0,295.7026,296.5342,294.3048,294.5172,67726.0
2021-01-27 13:30:00,332.81,332.91,331.27,331.71,112693.0,294.4287,294.5172,293.0663,293.4555,112693.0
2021-01-27 14:00:00,331.71,332.34,330.73,331.84,103573.0,293.4555,294.0129,292.5886,293.5706,103573.0
2021-01-27 14:30:00,331.78,333.61,331.0,331.86,120993.0,293.5175,295.1364,292.8274,293.5882,120993.0
2021-01-27 15:00:00,331.77,334.12,331.1,332.7,113244.0,293.5086,295.5876,292.9159,294.3314,113244.0
2021-01-27 15:30:00,332.75,334.43,331.08,332.51,292844.0,294.3756,295.8619,292.8982,294.1633,292844.0
2021-01-28 09:30:00,332.14,334.23,331.65,332.51,122075.0,293.836,295.6849,293.4025,294.1633,122075.0
2021-01-28 10:00:00,332.32,334.5,332.13,333.0,80077.0,293.9952,295.9238,293.8271,294.5968,80077.0
2021-01-28 10:30:00,332.96,333.3,331.2,332.68,90384.0,294.5614,294.8622,293.0044,294.3137,90384.0
2021-01-28 11:00:00,332.5,334.67,332.5,334.28,64108.0,294.1544,296.0742,294.1544,295.7292,64108.0
2021-01-28 11:30:00,334.35,334.68,333.45,333.71,41991.0,295.7911,296.083,294.9949,295.2249,41991.0
2021-01-28 12:00:00,334.0,334.37,332.04,332.72,77536.0,295.4814,295.8088,293.7475,294.3491,77536.0
2021-01-28 12:30:00,332.77,333.02,331.72,332.52,45439.0,294.3933,294.6145,293.4644,294.1721,45439.0
2021-01-28 13:00:00,332.4,333.17,331.7,331.8,38558.0,294.066,294.7472,293.4467,293.5352,38558.0
2021-01-28 13:30:00,331.86,332.41,331.52,331.81,39576.0,293.5882,294.0748,293.2875,293.544,39576.0
2021-01-28 14:00:00,331.88,331.92,329.6,329.74,109946.0,293.6059,293.6413,291.5889,291.7127,109946.0
2021-01-28 14:30:00,329.74,330.03,328.49,328.92,97744.0,291.7127,291.9693,290.6069,290.9873,97744.0
2021-01-28 15:00:00,328.93,329.54,328.24,328.26,80089.0,290.9961,291.5358,290.3857,290.4034,80089.0
2021-01-28 15:30:00,328.36,329.2,327.17,327.94,186332.0,290.4919,291.235,289.4391,290.1203,186332.0
2021-01-29 09:30:00,327.1,327.3,323.02,325.59,206995.0,289.3772,289.5541,285.7677,288.0413,206995.0
2021-01-29 10:00:00,325.58,327.27,325.26,326.09,69375.0,288.0325,289.5276,287.7494,288.4837,69375.0
2021-01-29 10:30:00,326.16,328.98,326.02,326.5,84576.0,288.5456,291.0404,288.4217,288.8464,84576.0
2021-01-29 11:00:00,326.5,327.0,325.53,325.55,49112.0,288.8464,289.2887,287.9883,288.0059,49112.0
2021-01-29 11:30:00,325.54,326.74,324.41,325.0,79848.0,287.9971,289.0587,286.9974,287.5194,79848.0
2021-01-29 12:00:00,324.93,325.42,324.0,324.14,60830.0,287.4574,287.8909,286.6347,286.7586,60830.0
2021-01-29 12:30:00,324.1,325.0,323.08,323.49,64293.0,286.7232,287.5194,285.8208,286.1835,64293.0
2021-01-29 13:00:00,323.4,324.0,322.4,323.64,78807.0,286.1039,286.6347,285.2192,286.3162,78807.0
2021-01-29 13:30:00,323.38,323.89,322.51,323.12,82647.0,286.0862,286.5374,285.3165,285.8562,82647.0
2021-01-29 14:00:00,323.26,324.82,323.22,324.41,44042.0,285.98,287.3601,285.9447,286.9974,44042.0
2021-01-29 14:30:00,324.38,324.55,323.33,323.71,52056.0,286.9709,287.1213,286.042,286.3781,52056.0
2021-01-29 15:00:00,323.62,324.58,323.45,323.45,45357.0,286.2985,287.1478,286.1481,286.1481,45357.0
2021-01-29 15:30:00,323.44,324.05,321.72,321.78,221189.0,286.1393,286.6789,284.6176,284.6707,221189.0
2021-02-01 09:30:00,324.88,325.17,319.81,323.1,224912.0,287.4132,287.6698,282.9279,285.8385,224912.0
2021-02-01 10:00:00,322.89,324.65,321.69,322.6,102767.0,285.6527,287.2097,284.5911,285.3962,102767.0
2021-02-01 10:30:00,322.73,323.39,321.77,323.09,62802.0,285.5112,286.095,284.6619,285.8296,62802.0
2021-02-01 11:00:00,322.86,324.28,322.86,323.86,46540.0,285.6262,286.8824,285.6262,286.5108,46540.0
2021-02-01 11:30:00,323.84,324.58,322.65,323.71,45918.0,286.4932,287.1478,285.4404,286.3781,45918.0
2021-02-01 12:00:00,323.85,324.31,322.89,323.31,54174.0,286.502,286.9089,285.6527,286.0243,54174.0
2021-02-01 12:30:00,323.4,324.61,322.83,324.35,59921.0,286.1039,287.1744,285.5996,286.9443,59921.0
2021-02-01 13:00:00,324.35,324.4,323.55,324.18,33057.0,286.9443,286.9886,286.2366,286.7939,33057.0
2021-02-01 13:30:00,324.12,324.56,323.05,323.85,50910.0,286.7409,287.1301,285.7943,286.502,50910.0
2021-02-01 14:00:00,323.8,324.69,323.5,324.57,63497.0,286.4578,287.2451,286.1924,287.139,63497.0
2021-02-01 14:30:00,324.62,325.65,324.58,324.87,67538.0,287.1832,288.0944,287.1478,287.4044,67538.0
2021-02-01 15:00:00,324.87,325.04,324.07,324.24,48426.0,287.4044,287.5548,286.6966,286.847,48426.0
2021-02-01 15:30:00,324.24,324.5,323.46,324.08,133123.0,286.847,287.077,286.157,286.7055,133123.0
2021-02-02 09:30:00,327.43,330.63,326.69,329.75,256355.0,289.6691,292.5001,289.0145,291.7216,256355.0
2021-02-02 10:00:00,330.0,333.3,329.87,332.63,104703.0,291.9427,294.8622,291.8277,294.2694,104703.0
2021-02-02 10:30:00,332.52,333.53,332.05,333.39,77682.0,294.1721,295.0657,293.7563,294.9418,77682.0
2021-02-02 11:00:00,333.4,333.8,330.79,331.3,78410.0,294.9506,295.3045,292.6416,293.0928,78410.0
2021-02-02 11:30:00,331.2,334.15,331.2,332.19,84032.0,293.0044,295.6141,293.0044,293.8802,84032.0
2021-02-02 12:00:00,332.29,333.8,332.01,332.79,52318.0,293.9687,295.3045,293.7209,294.411,52318.0
2021-02-02 12:30:00,332.82,333.96,332.53,333.53,52948.0,294.4375,295.4461,294.181,295.0657,52948.0
2021-02-02 13:00:00,333.6,333.98,333.1,333.18,52995.0,295.1276,295.4638,294.6852,294.756,52995.0
2021-02-02 13:30:00,333.2,333.88,332.74,333.1,52497.0,294.7737,295.3753,294.3668,294.6852,52497.0
2021-02-02 14:00:00,333.12,333.74,332.58,333.64,67364.0,294.7029,295.2514,294.2252,295.163,67364.0
2021-02-02 14:30:00,333.8,334.73,333.71,334.19,75928.0,295.3045,296.1273,295.2249,295.6495,75928.0
2021-02-02 15:00:00,334.19,334.9,333.9,334.84,90166.0,295.6495,296.2777,295.393,296.2246,90166.0
2021-02-02 15:30:00,334.9,335.2,332.72,332.72,240661.0,296.2777,296.5431,294.3491,294.3491,240661.0
2021-02-03 09:30:00,331.68,333.4,330.31,330.9,120325.0,293.429,294.9506,292.217,292.739,120325.0
2021-02-03 10:00:00,331.08,331.69,329.96,330.56,85829.0,292.8982,293.4378,291.9074,292.4382,85829.0
2021-02-03 10:30:00,330.77,330.96,329.2,329.47,66978.0,292.6239,292.792,291.235,291.4739,66978.0
2021-02-03 11:00:00,329.41,329.46,328.3,329.27,111637.0,291.4208,291.465,290.4388,291.2969,111637.0
2021-02-03 11:30:00,329.33,331.63,329.15,330.22,72022.0,291.35,293.3848,291.1908,292.1374,72022.0
2021-02-03 12:00:00,330.31,331.78,330.31,331.23,56816.0,292.217,293.5175,292.217,293.0309,56816.0
2021-02-03 12:30:00,331.31,331.94,330.39,331.89,48062.0,293.1017,293.659,292.2878,293.6148,48062.0
2021-02-03 13:00:00,331.88,331.92,330.75,331.86,33348.0,293.6059,293.6413,292.6063,293.5882,33348.0
2021-02-03 13:30:00,331.86,332.04,330.75,330.91,42046.0,293.5882,293.7475,292.6063,292.7478,42046.0
2021-02-03 14:00:00,330.96,331.95,330.75,331.66,43314.0,292.792,293.6679,292.6063,293.4113,43314.0
2021-02-03 14:30:00,331.68,332.01,331.38,331.63,46457.0,293.429,293.7209,293.1636,293.3848,46457.0
2021-02-03 15:00:00,331.58,333.25,331.57,332.99,64914.0,293.3405,294.8179,293.3317,294.5879,64914.0
2021-02-03 15:30:00,332.99,333.09,331.77,332.39,232701.0,294.5879,294.6764,293.5086,294.0571,232701.0
2021-02-04 09:30:00,333.99,336.73,332.18,336.56,126189.0,295.4726,297.8966,293.8713,297.7462,126189.0
2021-02-04 10:00:00,336.76,337.4,335.61,336.06,98590.0,297.9232,298.4893,296.9058,297.3039,98590.0
2021-02-04 10:30:00,336.03,337.0,335.21,336.81,50696.0,297.2773,298.1355,296.5519,297.9674,50696.0
2021-02-04 11:00:00,336.85,338.42,336.8,337.17,94071.0,298.0028,299.3917,297.9585,298.2859,94071.0
2021-02-04 11:30:00,337.29,337.96,336.77,337.26,52494.0,298.392,298.9848,297.932,298.3655,52494.0
2021-02-04 12:00:00,337.23,337.77,336.59,336.73,45284.0,298.3389,298.8167,297.7728,297.8966,45284.0
2021-02-04 12:30:00,336.86,337.57,336.54,337.23,30727.0,298.0116,298.6397,297.7285,298.3389,30727.0
2021-02-04 13:00:00,337.26,337.26,336.61,336.8,28776.0,298.3655,298.3655,297.7905,297.9585,28776.0
2021-02-04 13:30:00,336.78,337.62,336.74,337.31,36303.0,297.9408,298.684,297.9055,298.4097,36303.0
2021-02-04 14:00:00,337.42,337.68,336.85,337.6,34945.0,298.507,298.7371,298.0028,298.6663,34945.0
2021-02-04 14:30:00,337.64,337.95,337.22,337.23,29601.0,298.7017,298.9759,298.3301,298.3389,29601.0
2021-02-04 15:00:00,337.22,337.22,335.68,335.86,35058.0,298.3301,298.3301,296.9677,297.1269,35058.0
2021-02-04 15:30:00,335.88,337.5,335.72,337.01,152273.0,297.1446,298.5778,297.0031,298.1443,152273.0
2021-02-05 09:30:00,339.59,341.42,338.16,339.47,162147.0,300.4268,302.0457,299.1617,300.3206,162147.0
2021-02-05 10:00:00,339.57,340.12,337.86,338.5,70054.0,300.4091,300.8957,298.8963,299.4625,70054.0
2021-02-05 10:30:00,338.55,339.23,338.24,338.52,49500.0,299.5067,300.1083,299.2325,299.4802,49500.0
2021-02-05 11:00:00,338.66,338.73,336.74,338.62,66703.0,299.604,299.666,297.9055,299.5686,66703.0
2021-02-05 11:30:00,338.66,338.81,337.5,337.76,33834.0,299.604,299.7367,298.5778,298.8078,33834.0
2021-02-05 12:00:00,337.79,337.92,336.78,337.76,41310.0,298.8344,298.9494,297.9408,298.8078,41310.0
2021-02-05 12:30:00,337.65,338.5,337.65,337.81,32147.0,298.7105,299.4625,298.7105,298.8521,32147.0
2021-02-05 13:00:00,337.89,338.44,337.52,338.14,35646.0,298.9228,299.4094,298.5955,299.144,35646.0
2021-02-05 13:30:00,337.93,338.28,337.19,337.49,34024.0,298.9582,299.2679,298.3036,298.569,34024.0
2021-02-05 14:00:00,337.52,338.16,337.19,337.63,24692.0,298.5955,299.1617,298.3036,298.6928,24692.0
2021-02-05 14:30:00,337.55,337.82,337.06,337.38,27763.0,298.622,298.8609,298.1886,298.4716,27763.0
2021-02-05 15:00:00,337.34,337.84,336.91,337.78,41260.0,298.4363,298.8786,298.0559,298.8255,41260.0
2021-02-05 15:30:00,337.71,337.9,336.5,337.08,76205.0,298.7636,298.9317,297.6931,298.2062,76205.0
2021-02-08 09:30:00,339.01,339.5,336.81,338.49,148010.0,299.9137,300.3472,297.9674,299.4536,148010.0
2021-02-08 10:00:00,338.24,338.4,335.91,335.92,101991.0,299.2325,299.374,297.1712,297.18,101991.0
2021-02-08 10:30:00,335.9,336.67,335.2,335.75,86970.0,297.1623,297.8435,296.5431,297.0296,86970.0
2021-02-08 11:00:00,335.66,336.6,335.3,336.6,57972.0,296.95,297.7816,296.6315,297.7816,57972.0
2021-02-08 11:30:00,336.51,336.93,335.54,336.21,59444.0,297.702,298.0735,296.8438,297.4366,59444.0
2021-02-08 12:00:00,336.21,336.75,336.11,336.55,43738.0,297.4366,297.9143,297.3481,297.7374,43738.0
2021-02-08 12:30:00,336.56,336.79,336.21,336.58,28819.0,297.7462,297.9497,297.4366,297.7639,28819.0
2021-02-08 13:00:00,336.59,336.97,336.37,336.49,41023.0,297.7728,298.1089,297.5781,297.6843,41023.0
2021-02-08 13:30:00,336.51,336.86,336.22,336.36,40071.0,297.702,298.0116,297.4454,297.5693,40071.0
2021-02-08 14:00:00,336.41,336.88,336.35,336.72,37957.0,297.6135,298.0293,297.5604,297.8878,37957.0
2021-02-08 14:30:00,336.67,337.0,336.5,336.67,42128.0,297.8435,298.1355,297.6931,297.8435,42128.0
2021-02-08 15:00:00,336.73,337.01,336.4,337.01,44006.0,297.8966,298.1443,297.6047,298.1443,44006.0
2021-02-08 15:30:00,337.02,338.0,336.76,337.75,166064.0,298.1532,299.0201,297.9232,298.799,166064.0
2021-02-09 09:30:00,338.54,339.27,337.33,337.96,122591.0,299.4979,300.1437,298.4274,298.9848,122591.0
2021-02-09 10:00:00,338.06,338.39,336.57,338.0,62753.0,299.0732,299.3652,297.7551,299.0201,62753.0
2021-02-09 10:30:00,338.12,339.22,337.12,339.0,53421.0,299.1263,300.0995,298.2416,299.9048,53421.0
2021-02-09 11:00:00,339.05,340.68,338.49,340.27,70271.0,299.9491,301.3911,299.4536,301.0284,70271.0
2021-02-09 11:30:00,340.4,342.44,339.95,341.63,68715.0,301.1434,302.9481,300.7453,302.2315,68715.0
2021-02-09 12:00:00,341.56,342.13,341.06,341.48,42968.0,302.1696,302.6739,301.7273,302.0988,42968.0
2021-02-09 12:30:00,341.32,342.48,341.32,342.16,65080.0,301.9573,302.9835,301.9573,302.7004,65080.0
2021-02-09 13:00:00,342.26,343.2,341.75,342.43,84760.0,302.7889,303.6205,302.3377,302.9393,84760.0
2021-02-09 13:30:00,342.5,343.66,342.38,342.59,46551.0,303.0012,304.0274,302.895,303.0808,46551.0
2021-02-09 14:00:00,342.62,343.98,342.59,343.64,71599.0,303.1073,304.3105,303.0808,304.0097,71599.0
2021-02-09 14:30:00,343.62,344.51,342.9,343.03,64041.0,303.992,304.7794,303.3551,303.4701,64041.0
2021-02-09 15:00:00,342.96,344.01,342.96,343.82,78813.0,303.4081,304.337,303.4081,304.169,78813.0
2021-02-09 15:30:00,343.87,344.21,342.07,342.32,166909.0,304.2132,304.514,302.6208,302.8419,166909.0
2021-02-10 09:30:00,343.22,343.74,341.1,341.13,149243.0,303.6382,304.0982,301.7626,301.7892,149243.0
2021-02-10 10:00:00,341.22,342.92,339.79,340.57,87411.0,301.8688,303.3727,300.6037,301.2938,87411.0
2021-02-10 10:30:00,340.62,340.76,339.15,340.23,76562.0,301.338,301.4619,300.0375,300.993,76562.0
2021-02-10 11:00:00,340.15,340.39,339.31,339.86,58069.0,300.9222,301.1345,300.1791,300.6656,58069.0
2021-02-10 11:30:00,339.94,341.3,339.53,341.13,44494.0,300.7364,301.9396,300.3737,301.7892,44494.0
2021-02-10 12:00:00,341.23,341.23,339.55,340.04,46361.0,301.8776,301.8776,300.3914,300.8249,46361.0
2021-02-10 12:30:00,340.0,340.69,339.39,340.53,38122.0,300.7895,301.3999,300.2498,301.2584,38122.0
2021-02-10 13:00:00,340.48,341.39,340.07,340.89,37880.0,301.2141,302.0192,300.8514,301.5769,37880.0
2021-02-10 13:30:00,341.06,341.31,340.6,340.99,39360.0,301.7273,301.9484,301.3203,301.6653,39360.0
2021-02-10 14:00:00,341.06,341.78,340.59,341.78,36258.0,301.7273,302.3642,301.3115,302.3642,36258.0
2021-02-10 14:30:00,341.72,342.36,341.53,341.99,54561.0,302.3111,302.8773,302.1431,302.55,54561.0
2021-02-10 15:00:00,341.99,343.19,341.97,342.52,55668.0,302.55,303.6116,302.5323,303.0189,55668.0
2021-02-10 15:30:00,342.54,343.16,341.34,342.18,80159.0,303.0366,303.5851,301.975,302.7181,80159.0
2021-02-11 09:30:00,340.78,344.61,340.44,343.31,95973.0,301.4795,304.8678,301.1788,303.7178,95973.0
2021-02-11 10:00:00,343.32,343.95,342.25,343.26,63593.0,303.7266,304.284,302.78,303.6735,63593.0
2021-02-11 10:30:00,343.07,343.07,341.36,341.64,44101.0,303.5055,303.5055,301.9927,302.2404,44101.0
2021-02-11 11:00:00,341.71,341.99,340.76,341.04,36457.0,302.3023,302.55,301.4619,301.7096,36457.0
2021-02-11 11:30:00,341.04,341.34,340.35,340.66,35858.0,301.7096,301.975,301.0991,301.3734,35858.0
2021-02-11 12:00:00,340.68,341.45,338.65,338.9,68219.0,301.3911,302.0723,299.5952,299.8164,68219.0
2021-02-11 12:30:00,338.96,339.45,338.03,338.97,47164.0,299.8694,300.3029,299.0467,299.8783,47164.0
2021-02-11 13:00:00,339.0,339.1,338.33,338.33,26973.0,299.9048,299.9933,299.3121,299.3121,26973.0
2021-02-11 13:30:00,338.22,339.11,338.19,338.75,29044.0,299.2148,300.0021,299.1882,299.6837,29044.0
2021-02-11 14:00:00,338.66,340.02,338.33,339.62,29935.0,299.604,300.8072,299.3121,300.4533,29935.0
2021-02-11 14:30:00,339.55,339.8,338.96,339.74,26069.0,300.3914,300.6126,299.8694,300.5595,26069.0
2021-02-11 15:00:00,339.67,340.39,339.29,339.9,40489.0,300.4976,301.1345,300.1614,300.701,40489.0
2021-02-11 15:30:00,339.94,340.26,338.66,339.14,114047.0,300.7364,301.0195,299.604,300.0287,114047.0
2021-02-12 09:30:00,338.4,340.65,338.0,339.06,82588.0,299.374,301.3645,299.0201,299.9579,82588.0
2021-02-12 10:00:00,339.01,339.01,337.55,338.04,53721.0,299.9137,299.9137,298.622,299.0555,53721.0
2021-02-12 10:30:00,337.99,338.91,337.73,338.02,53101.0,299.0113,299.8252,298.7813,299.0378,53101.0
2021-02-12 11:00:00,338.06,338.38,337.68,337.99,30450.0,299.0732,299.3563,298.7371,299.0113,30450.0
2021-02-12 11:30:00,337.96,338.15,337.5,337.5,35270.0,298.9848,299.1528,298.5778,298.5778,35270.0
2021-02-12 12:00:00,337.49,338.07,336.65,336.67,50385.0,298.569,299.0821,297.8258,297.8435,50385.0
2021-02-12 12:30:00,336.61,337.27,336.56,336.84,48713.0,297.7905,298.3743,297.7462,297.9939,48713.0
2021-02-12 13:00:00,336.79,337.85,336.78,337.42,43061.0,297.9497,298.8874,297.9408,298.507,43061.0
2021-02-12 13:30:00,337.27,337.65,337.13,337.5,19846.0,298.3743,298.7105,298.2505,298.5778,19846.0
2021-02-12 14:00:00,337.46,337.61,336.94,337.06,33697.0,298.5424,298.6751,298.0824,298.1886,33697.0
2021-02-12 14:30:00,337.05,337.69,336.74,337.44,41762.0,298.1797,298.7459,297.9055,298.5247,41762.0
2021-02-12 15:00:00,337.44,337.66,337.1,337.48,42798.0,298.5247,298.7194,298.2239,298.5601,42798.0
2021-02-12 15:30:00,337.45,338.23,337.27,337.7,114355.0,298.5336,299.2236,298.3743,298.7547,114355.0
2021-02-16 09:30:00,339.25,340.0,337.89,338.26,147963.0,300.126,300.7895,298.9228,299.2502,147963.0
2021-02-16 10:00:00,338.35,338.79,337.22,337.61,76942.0,299.3298,299.719,298.3301,298.6751,76942.0
2021-02-16 10:30:00,337.55,337.59,335.28,336.31,73188.0,298.622,298.6574,296.6138,297.525,73188.0
2021-02-16 11:00:00,336.27,336.56,335.19,335.35,56953.0,297.4897,297.7462,296.5342,296.6758,56953.0
2021-02-16 11:30:00,335.37,335.99,334.75,335.52,82467.0,296.6935,297.242,296.145,296.8262,82467.0
2021-02-16 12:00:00,335.69,336.16,335.06,335.11,61025.0,296.9765,297.3923,296.4192,296.4634,61025.0
2021-02-16 12:30:00,335.05,335.5,334.75,335.08,55600.0,296.4104,296.8085,296.145,296.4369,55600.0
2021-02-16 13:00:00,335.02,335.08,333.92,334.13,65550.0,296.3838,296.4369,295.4107,295.5965,65550.0
2021-02-16 13:30:00,334.05,335.91,333.81,335.04,46343.0,295.5257,297.1712,295.3134,296.4015,46343.0
2021-02-16 14:00:00,335.01,335.51,334.72,335.39,35548.0,296.375,296.8173,296.1184,296.7111,35548.0
2021-02-16 14:30:00,335.4,335.4,334.02,334.54,43375.0,296.72,296.72,295.4991,295.9592,43375.0
2021-02-16 15:00:00,334.59,334.72,333.87,334.35,65956.0,296.0034,296.1184,295.3664,295.7911,65956.0
2021-02-16 15:30:00,334.37,335.56,334.25,335.0,158235.0,295.8088,296.8615,295.7026,296.3661,158235.0
2021-02-17 09:30:00,334.7,336.0,332.79,335.44,141055.0,296.1007,297.2508,294.411,296.7554,141055.0
2021-02-17 10:00:00,335.35,336.95,334.13,336.23,66298.0,296.6758,298.0912,295.5965,297.4543,66298.0
2021-02-17 10:30:00,336.2,339.27,335.95,338.37,90822.0,297.4277,300.1437,297.2066,299.3475,90822.0
2021-02-17 11:00:00,338.37,338.55,335.76,335.77,139264.0,299.3475,299.5067,297.0385,297.0473,139264.0
2021-02-17 11:30:00,335.75,337.19,335.75,336.26,165853.0,297.0296,298.3036,297.0296,297.4808,165853.0
2021-02-17 12:00:00,336.34,337.13,336.1,337.02,42226.0,297.5516,298.2505,297.3393,298.1532,42226.0
2021-02-17 12:30:00,337.11,337.71,336.81,337.37,32555.0,298.2328,298.7636,297.9674,298.4628,32555.0
2021-02-17 13:00:00,337.39,337.68,336.75,337.21,36434.0,298.4805,298.7371,297.9143,298.3213,36434.0
2021-02-17 13:30:00,337.19,337.45,336.55,336.8,29019.0,298.3036,298.5336,297.7374,297.9585,29019.0
2021-02-17 14:00:00,336.82,337.41,336.62,337.29,69266.0,297.9762,298.4982,297.7993,298.392,69266.0
2021-02-17 14:30:00,337.36,338.02,337.01,337.24,59010.0,298.454,299.0378,298.1443,298.3478,59010.0
2021-02-17 15:00:00,337.27,337.27,336.22,336.77,143500.0,298.3743,298.3743,297.4454,297.932,143500.0
2021-02-17 15:30:00,336.91,337.95,336.64,336.98,267858.0,298.0559,298.9759,297.817,298.1178,267858.0
2021-02-18 09:30:00,336.88,337.45,335.28,336.93,105417.0,298.0293,298.5336,296.6138,298.0735,105417.0
2021-02-18 10:00:00,336.89,339.5,336.44,339.45,82244.0,298.0382,300.3472,297.6401,300.3029,82244.0
2021-02-18 10:30:00,339.38,339.58,338.09,338.46,73902.0,300.241,300.4179,299.0998,299.4271,73902.0
2021-02-18 11:00:00,338.6,338.74,337.65,338.67,41195.0,299.551,299.6748,298.7105,299.6129,41195.0
2021-02-18 11:30:00,338.67,338.73,337.18,337.63,45378.0,299.6129,299.666,298.2947,298.6928,45378.0
2021-02-18 12:00:00,337.53,338.1,337.25,338.06,32589.0,298.6044,299.1086,298.3566,299.0732,32589.0
2021-02-18 12:30:00,338.05,338.3,337.5,337.67,22374.0,299.0644,299.2856,298.5778,298.7282,22374.0
2021-02-18 13:00:00,337.66,339.48,337.61,338.75,59308.0,298.7194,300.3295,298.6751,299.6837,59308.0
2021-02-18 13:30:00,339.05,339.22,337.17,338.19,38911.0,299.9491,300.0995,298.2859,299.1882,38911.0
2021-02-18 14:00:00,338.31,338.84,338.0,338.75,36884.0,299.2944,299.7633,299.0201,299.6837,36884.0
2021-02-18 14:30:00,338.69,338.69,337.8,338.61,28825.0,299.6306,299.6306,298.8432,299.5598,28825.0
2021-02-18 15:00:00,338.65,338.91,338.02,338.71,98078.0,299.5952,299.8252,299.0378,299.6483,98078.0
2021-02-18 15:30:00,338.69,338.75,337.78,337.98,87888.0,299.6306,299.6837,298.8255,299.0025,87888.0
2021-02-19 09:30:00,339.07,339.09,336.75,337.83,117650.0,299.9668,299.9844,297.9143,298.8698,117650.0
2021-02-19 10:00:00,337.9,338.41,337.05,337.05,45734.0,298.9317,299.3829,298.1797,298.1797,45734.0
2021-02-19 10:30:00,337.01,338.0,336.93,338.0,29873.0,298.1443,299.0201,298.0735,299.0201,29873.0
2021-02-19 11:00:00,338.0,338.09,336.93,337.25,53153.0,299.0201,299.0998,298.0735,298.3566,53153.0
2021-02-19 11:30:00,337.3,337.65,336.0,336.59,99027.0,298.4009,298.7105,297.2508,297.7728,99027.0
2021-02-19 12:00:00,336.55,337.87,336.41,337.42,52153.0,297.7374,298.9051,297.6135,298.507,52153.0
2021-02-19 12:30:00,337.48,337.91,337.05,337.64,33985.0,298.5601,298.9405,298.1797,298.7017,33985.0
2021-02-19 13:00:00,337.73,337.91,337.09,337.12,28813.0,298.7813,298.9405,298.2151,298.2416,28813.0
2021-02-19 13:30:00,337.22,337.84,336.94,337.56,36374.0,298.3301,298.8786,298.0824,298.6309,36374.0
2021-02-19 14:00:00,337.68,337.8,336.4,336.4,39293.0,298.7371,298.8432,297.6047,297.6047,39293.0
2021-02-19 14:30:00,336.3,336.52,335.81,336.1,57434.0,297.5162,297.7108,297.0827,297.3393,57434.0
2021-02-19 15:00:00,336.1,336.41,335.25,335.35,59897.0,297.3393,297.6135,296.5873,296.6758,59897.0
2021-02-19 15:30:00,335.38,336.26,335.25,335.54,130749.0,296.7023,297.4808,296.5873,296.8438,130749.0
2021-02-22 09:30:00,333.8,335.8,333.21,335.57,123638.0,295.3045,297.0739,294.7826,296.8704,123638.0
2021-02-22 10:00:00,335.68,336.35,334.89,336.11,71847.0,296.9677,297.5604,296.2688,297.3481,71847.0
2021-02-22 10:30:00,336.0,338.19,335.99,337.88,67759.0,297.2508,299.1882,297.242,298.914,67759.0
2021-02-22 11:00:00,337.89,339.28,337.78,338.75,96289.0,298.9228,300.1525,298.8255,299.6837,96289.0
2021-02-22 11:30:00,338.64,339.97,338.33,339.73,66827.0,299.5863,300.763,299.3121,300.5506,66827.0
2021-02-22 12:00:00,339.78,341.86,338.95,341.42,83252.0,300.5949,302.435,299.8606,302.0457,83252.0
2021-02-22 12:30:00,341.32,341.97,340.88,341.78,49187.0,301.9573,302.5323,301.568,302.3642,49187.0
2021-02-22 13:00:00,341.9,343.11,341.57,342.96,51580.0,302.4704,303.5408,302.1784,303.4081,51580.0
2021-02-22 13:30:00,342.9,343.33,342.62,342.88,43625.0,303.3551,303.7355,303.1073,303.3374,43625.0
2021-02-22 14:00:00,343.04,343.05,341.77,342.52,34032.0,303.4789,303.4878,302.3554,303.0189,34032.0
2021-02-22 14:30:00,342.6,343.56,341.26,341.45,59349.0,303.0897,303.9389,301.9042,302.0723,59349.0
2021-02-22 15:00:00,341.54,342.11,341.08,341.61,55784.0,302.1519,302.6562,301.7449,302.2138,55784.0
2021-02-22 15:30:00,341.67,342.42,340.31,340.42,141843.0,302.2669,302.9304,301.0637,301.1611,141843.0
2021-02-23 09:30:00,345.03,346.69,340.06,341.1,265285.0,305.2394,306.708,300.8426,301.7626,265285.0
2021-02-23 10:00:00,341.05,343.0,338.33,339.31,120872.0,301.7184,303.4435,299.3121,300.1791,120872.0
2021-02-23 10:30:00,339.42,340.93,339.03,339.56,76281.0,300.2764,301.6122,299.9314,300.4002,76281.0
2021-02-23 11:00:00,339.71,341.38,339.5,341.0,64475.0,300.5329,302.0103,300.3472,301.6742,64475.0
2021-02-23 11:30:00,341.09,342.43,340.57,342.31,62365.0,301.7538,302.9393,301.2938,302.8331,62365.0
2021-02-23 12:00:00,342.31,342.49,341.8,342.29,76209.0,302.8331,302.9923,302.3819,302.8154,76209.0
2021-02-23 12:30:00,342.25,342.75,341.34,342.34,68003.0,302.78,303.2224,301.975,302.8596,68003.0
2021-02-23 13:00:00,342.38,343.41,342.33,343.15,36212.0,302.895,303.8062,302.8508,303.5762,36212.0
2021-02-23 13:30:00,343.24,343.93,342.58,343.72,63710.0,303.6558,304.2663,303.072,304.0805,63710.0
2021-02-23 14:00:00,343.79,345.32,343.12,343.95,101503.0,304.1424,305.496,303.5497,304.284,101503.0
2021-02-23 14:30:00,343.9,345.74,342.89,345.25,96228.0,304.2397,305.8675,303.3462,305.434,96228.0
2021-02-23 15:00:00,345.21,345.96,344.47,345.84,104043.0,305.3987,306.0622,304.744,305.956,104043.0
2021-02-23 15:30:00,345.79,347.47,345.57,346.29,294786.0,305.9118,307.398,305.7171,306.3541,294786.0
2021-02-24 09:30:00,347.28,347.94,344.61,346.23,182576.0,307.2299,307.8138,304.8678,306.301,182576.0
2021-02-24 10:00:00,346.5,347.75,345.32,347.51,93341.0,306.5399,307.6457,305.496,307.4334,93341.0
2021-02-24 10:30:00,347.43,348.37,346.56,347.81,76349.0,307.3626,308.1942,306.593,307.6988,76349.0
2021-02-24 11:00:00,347.76,349.47,347.68,348.0,94607.0,307.6546,309.1674,307.5838,307.8669,94607.0
2021-02-24 11:30:00,348.0,348.26,346.4,346.5,74974.0,307.8669,308.0969,306.4514,306.5399,74974.0
2021-02-24 12:00:00,346.67,348.4,346.52,348.39,84510.0,306.6903,308.2208,306.5576,308.2119,84510.0
2021-02-24 12:30:00,348.37,348.9,348.11,348.7,56475.0,308.1942,308.6631,307.9642,308.4862,56475.0
2021-02-24 13:00:00,348.7,349.9,348.52,349.85,112784.0,308.4862,309.5478,308.3269,309.5035,112784.0
2021-02-24 13:30:00,349.92,350.0,349.31,349.8,89557.0,309.5655,309.6362,309.0258,309.4593,89557.0
2021-02-24 14:00:00,349.86,350.3,349.36,349.44,82278.0,309.5124,309.9017,309.0701,309.1408,82278.0
2021-02-24 14:30:00,349.44,349.96,347.94,347.94,57343.0,309.1408,309.6009,307.8138,307.8138,57343.0
2021-02-24 15:00:00,347.86,348.54,347.79,347.85,61097.0,307.743,308.3446,307.6811,307.7342,61097.0
2021-02-24 15:30:00,347.85,347.91,346.42,346.59,144032.0,307.7342,307.7873,306.4691,306.6195,144032.0
2021-02-25 09:30:00,345.8,347.97,344.68,346.92,98120.0,305.9206,307.8404,304.9298,306.9114,98120.0
2021-02-25 10:00:00,346.99,349.1,346.66,348.3,59327.0,306.9734,308.84,306.6814,308.1323,59327.0
2021-02-25 10:30:00,348.09,348.47,346.4,348.45,61527.0,307.9465,308.2827,306.4514,308.265,61527.0
2021-02-25 11:00:00,348.48,348.62,346.65,346.78,45015.0,308.2915,308.4154,306.6726,306.7876,45015.0
2021-02-25 11:30:00,346.78,346.91,345.19,346.84,47252.0,306.7876,306.9026,305.381,306.8407,47252.0
2021-02-25 12:00:00,346.78,347.45,346.24,346.82,37753.0,306.7876,307.3803,306.3099,306.823,37753.0
2021-02-25 12:30:00,346.82,346.82,344.26,344.26,52720.0,306.823,306.823,304.5582,304.5582,52720.0
2021-02-25 13:00:00,344.29,344.98,343.04,344.76,59807.0,304.5848,305.1952,303.4789,305.0006,59807.0
2021-02-25 13:30:00,344.52,344.8,342.81,343.15,42858.0,304.7882,305.0359,303.2754,303.5762,42858.0
2021-02-25 14:00:00,343.0,344.76,342.92,343.98,58671.0,303.4435,305.0006,303.3727,304.3105,58671.0
2021-02-25 14:30:00,344.03,344.03,342.62,343.25,62124.0,304.3547,304.3547,303.1073,303.6647,62124.0
2021-02-25 15:00:00,343.09,343.75,341.63,341.74,78117.0,303.5231,304.107,302.2315,302.3288,78117.0
2021-02-25 15:30:00,341.74,342.9,341.06,341.58,186916.0,302.3288,303.3551,301.7273,302.1873,186916.0
2021-02-26 09:30:00,338.0,338.76,335.37,335.76,149725.0,301.3743,302.0519,299.0293,299.377,149725.0
2021-02-26 10:00:00,335.79,337.33,334.82,334.82,71370.0,299.4038,300.7769,298.5389,298.5389,71370.0
2021-02-26 10:30:00,335.0,336.5,335.0,335.72,65902.0,298.6994,300.0368,298.6994,299.3413,65902.0
2021-02-26 11:00:00,335.67,336.9,334.41,334.43,75636.0,299.2968,300.3935,298.1733,298.1911,75636.0
2021-02-26 11:30:00,334.4,335.9,334.37,334.76,51599.0,298.1644,299.5018,298.1376,298.4854,51599.0
2021-02-26 12:00:00,335.0,336.78,334.87,335.39,46489.0,298.6994,300.2865,298.5834,299.0471,46489.0
2021-02-26 12:30:00,335.5,335.65,335.0,335.31,34957.0,299.1452,299.2789,298.6994,298.9758,34957.0
2021-02-26 13:00:00,335.23,335.23,333.56,334.78,82021.0,298.9044,298.9044,297.4154,298.5032,82021.0
2021-02-26 13:30:00,335.0,335.03,333.1,333.43,67596.0,298.6994,298.7261,297.0052,297.2995,67596.0
2021-02-26 14:00:00,333.37,333.59,332.21,332.94,52624.0,297.246,297.4421,296.2117,296.8626,52624.0
2021-02-26 14:30:00,332.97,333.41,332.26,332.8,52077.0,296.8893,297.2817,296.2563,296.7378,52077.0
2021-02-26 15:00:00,332.81,333.13,332.04,332.09,58003.0,296.7467,297.032,296.0601,296.1047,58003.0
2021-02-26 15:30:00,332.08,333.07,330.0,330.0,286426.0,296.0958,296.9785,294.2412,294.2412,286426.0
2021-03-01 09:30:00,334.0,337.72,332.82,336.21,226464.0,297.8077,301.1246,296.7556,299.7782,226464.0
2021-03-01 10:00:00,336.42,337.0,335.32,335.43,122981.0,299.9655,300.4826,298.9847,299.0828,122981.0
2021-03-01 10:30:00,335.54,336.1,335.19,335.42,44000.0,299.1808,299.6802,298.8688,299.0739,44000.0
2021-03-01 11:00:00,335.35,336.1,334.37,335.18,71933.0,299.0114,299.6802,298.1376,298.8599,71933.0
2021-03-01 11:30:00,335.23,336.45,335.08,336.3,31013.0,298.9044,299.9922,298.7707,299.8585,31013.0
2021-03-01 12:00:00,336.26,336.75,335.9,336.16,41007.0,299.8228,300.2597,299.5018,299.7337,41007.0
2021-03-01 12:30:00,336.03,336.18,335.58,335.73,27250.0,299.6178,299.7515,299.2165,299.3503,27250.0
2021-03-01 13:00:00,335.85,336.42,335.74,336.33,32925.0,299.4573,299.9655,299.3592,299.8852,32925.0
2021-03-01 13:30:00,336.4,337.5,336.39,337.18,53372.0,299.9477,300.9285,299.9387,300.6431,53372.0
2021-03-01 14:00:00,337.2,337.7,336.41,336.59,62329.0,300.661,301.1068,299.9566,300.1171,62329.0
2021-03-01 14:30:00,336.56,336.69,335.9,335.96,48293.0,300.0903,300.2062,299.5018,299.5553,48293.0
2021-03-01 15:00:00,336.0,336.14,335.42,335.95,60863.0,299.591,299.7158,299.0739,299.5464,60863.0
2021-03-01 15:30:00,336.0,336.03,333.28,333.41,127931.0,299.591,299.6178,297.1657,297.2817,127931.0
2021-03-02 09:30:00,333.27,335.38,333.0,333.22,117999.0,297.1568,299.0382,296.9161,297.1122,117999.0
2021-03-02 10:00:00,333.29,334.22,332.67,333.26,63970.0,297.1747,298.0039,296.6218,297.1479,63970.0
2021-03-02 10:30:00,333.23,335.05,333.09,334.87,68623.0,297.1212,298.7439,296.9963,298.5834,68623.0
2021-03-02 11:00:00,334.8,336.16,334.36,335.9,102199.0,298.521,299.7337,298.1287,299.5018,102199.0
2021-03-02 11:30:00,336.08,336.77,335.5,335.5,108072.0,299.6623,300.2776,299.1452,299.1452,108072.0
2021-03-02 12:00:00,335.5,336.2,335.23,336.0,63647.0,299.1452,299.7693,298.9044,299.591,63647.0
2021-03-02 12:30:00,335.91,337.03,335.77,336.93,63339.0,299.5108,300.5094,299.3859,300.4202,63339.0
2021-03-02 13:00:00,336.89,337.44,336.81,337.03,48415.0,300.3846,300.875,300.3132,300.5094,48415.0
2021-03-02 13:30:00,336.99,337.8,336.68,336.68,31454.0,300.4737,301.196,300.1973,300.1973,31454.0
2021-03-02 14:00:00,336.78,337.69,336.2,337.58,89084.0,300.2865,301.0979,299.7693,300.9998,89084.0
2021-03-02 14:30:00,337.62,339.3,337.59,339.06,84392.0,301.0355,302.5334,301.0087,302.3194,84392.0
2021-03-02 15:00:00,339.14,339.93,338.96,339.62,82066.0,302.3908,303.0951,302.2303,302.8187,82066.0
2021-03-02 15:30:00,339.59,340.01,338.13,338.44,229723.0,302.792,303.1665,301.4902,301.7666,229723.0
2021-03-03 09:30:00,339.61,341.51,338.59,341.41,110339.0,302.8098,304.5039,301.9003,304.4148,110339.0
2021-03-03 10:00:00,340.94,342.09,339.62,341.98,83814.0,303.9957,305.0211,302.8187,304.923,83814.0
2021-03-03 10:30:00,341.86,342.46,340.98,341.25,69021.0,304.816,305.351,304.0314,304.2721,69021.0
2021-03-03 11:00:00,341.18,342.94,340.8,342.93,51336.0,304.2097,305.779,303.8709,305.7701,51336.0
2021-03-03 11:30:00,342.94,344.53,342.5,344.27,90517.0,305.779,307.1967,305.3867,306.9649,90517.0
2021-03-03 12:00:00,344.27,344.8,343.6,344.8,58175.0,306.9649,307.4374,306.3675,307.4374,58175.0
2021-03-03 12:30:00,344.77,344.88,343.95,344.13,58223.0,307.4107,307.5088,306.6795,306.84,58223.0
2021-03-03 13:00:00,344.19,344.92,343.88,344.77,43973.0,306.8935,307.5444,306.6171,307.4107,43973.0
2021-03-03 13:30:00,344.68,344.95,343.91,344.16,71160.0,307.3304,307.5712,306.6439,306.8668,71160.0
2021-03-03 14:00:00,344.17,346.34,343.8,346.18,120738.0,306.8757,308.8106,306.5458,308.6679,120738.0
2021-03-03 14:30:00,346.09,346.21,344.39,344.86,75277.0,308.5876,308.6946,307.0719,307.4909,75277.0
2021-03-03 15:00:00,344.9,344.9,341.26,341.8,101006.0,307.5266,307.5266,304.281,304.7625,101006.0
2021-03-03 15:30:00,341.67,343.04,340.21,341.75,629509.0,304.6466,305.8681,303.3448,304.7179,629509.0
2021-03-04 09:30:00,340.48,344.16,340.48,343.91,114169.0,303.5855,306.8668,303.5855,306.6439,114169.0
2021-03-04 10:00:00,343.98,344.31,341.0,342.24,97137.0,306.7063,307.0005,304.0492,305.1548,97137.0
2021-03-04 10:30:00,342.24,343.32,341.6,341.61,69875.0,305.1548,306.1178,304.5842,304.5931,69875.0
2021-03-04 11:00:00,341.94,343.25,341.76,343.17,49091.0,304.8873,306.0554,304.7268,305.9841,49091.0
2021-03-04 11:30:00,343.17,343.94,342.72,343.9,47744.0,305.9841,306.6706,305.5828,306.635,47744.0
2021-03-04 12:00:00,343.93,344.35,340.92,341.0,62106.0,306.6617,307.0362,303.9779,304.0492,62106.0
2021-03-04 12:30:00,341.23,341.28,337.84,338.28,85207.0,304.2543,304.2989,301.2316,301.6239,85207.0
2021-03-04 13:00:00,338.36,340.48,337.59,338.71,139535.0,301.6953,303.5855,301.0087,302.0073,139535.0
2021-03-04 13:30:00,338.73,339.17,334.15,334.66,87845.0,302.0252,302.4175,297.9415,298.3962,87845.0
2021-03-04 14:00:00,334.66,339.56,334.62,338.46,120691.0,298.3962,302.7652,298.3605,301.7844,120691.0
2021-03-04 14:30:00,338.45,338.77,336.5,338.53,62783.0,301.7755,302.0608,300.0368,301.8469,62783.0
2021-03-04 15:00:00,338.37,338.86,336.06,337.49,87124.0,301.7042,302.1411,299.6445,300.9195,87124.0
2021-03-04 15:30:00,337.45,339.11,337.06,338.23,166132.0,300.8839,302.364,300.5361,301.5794,166132.0
2021-03-05 09:30:00,338.47,340.0,336.3,337.83,88517.0,301.7934,303.1576,299.8585,301.2227,88517.0
2021-03-05 10:00:00,337.7,339.7,337.38,339.13,59158.0,301.1068,302.8901,300.8215,302.3818,59158.0
2021-03-05 10:30:00,339.13,339.58,336.89,337.44,46408.0,302.3818,302.7831,300.3846,300.875,46408.0
2021-03-05 11:00:00,337.56,338.27,336.37,336.58,65231.0,300.982,301.615,299.9209,300.1082,65231.0
2021-03-05 11:30:00,336.91,337.1,335.13,336.76,42605.0,300.4024,300.5718,298.8153,300.2686,42605.0
2021-03-05 12:00:00,336.82,337.86,336.73,337.15,47115.0,300.3221,301.2495,300.2419,300.6164,47115.0
2021-03-05 12:30:00,337.15,337.67,336.13,336.45,41862.0,300.6164,301.08,299.7069,299.9922,41862.0
2021-03-05 13:00:00,336.32,338.6,336.22,338.13,33493.0,299.8763,301.9093,299.7872,301.4902,33493.0
2021-03-05 13:30:00,338.15,338.96,337.81,338.59,43621.0,301.508,302.2303,301.2049,301.9003,43621.0
2021-03-05 14:00:00,338.72,339.56,338.42,339.13,56583.0,302.0163,302.7652,301.7488,302.3818,56583.0
2021-03-05 14:30:00,339.09,339.45,338.59,338.72,38886.0,302.3462,302.6672,301.9003,302.0163,38886.0
2021-03-05 15:00:00,338.79,339.27,338.18,339.0,58244.0,302.0787,302.5067,301.5348,302.2659,58244.0
2021-03-05 15:30:00,339.04,341.17,338.75,340.43,126811.0,302.3016,304.2008,302.043,303.541,126811.0
2021-03-08 09:30:00,343.5,343.5,339.63,339.64,131799.0,306.2783,306.2783,302.8277,302.8366,131799.0
2021-03-08 10:00:00,339.87,340.58,339.13,340.55,65708.0,303.0416,303.6747,302.3818,303.648,65708.0
2021-03-08 10:30:00,340.42,340.55,338.44,339.63,75801.0,303.532,303.648,301.7666,302.8277,75801.0
2021-03-08 11:00:00,339.94,342.11,339.53,342.11,61710.0,303.1041,305.0389,302.7385,305.0389,61710.0
2021-03-08 11:30:00,341.98,343.2,341.95,342.7,43784.0,304.923,306.0108,304.8963,305.565,43784.0
2021-03-08 12:00:00,342.73,344.25,342.73,344.25,41560.0,305.5917,306.947,305.5917,306.947,41560.0
2021-03-08 12:30:00,344.19,344.91,343.79,344.67,42628.0,306.8935,307.5355,306.5369,307.3215,42628.0
2021-03-08 13:00:00,344.69,346.06,344.64,345.6,61223.0,307.3394,308.5609,307.2948,308.1507,61223.0
2021-03-08 13:30:00,345.63,345.88,344.04,344.46,49097.0,308.1775,308.4004,306.7598,307.1343,49097.0
2021-03-08 14:00:00,344.33,345.29,344.33,344.9,40774.0,307.0184,307.8743,307.0184,307.5266,40774.0
2021-03-08 14:30:00,344.89,345.28,343.48,344.28,61546.0,307.5177,307.8654,306.2605,306.9738,61546.0
2021-03-08 15:00:00,344.24,344.24,342.43,342.9,57999.0,306.9381,306.9381,305.3242,305.7433,57999.0
2021-03-08 15:30:00,342.97,343.39,341.13,341.45,118347.0,305.8057,306.1802,304.1651,304.4504,118347.0
2021-03-09 09:30:00,341.41,342.71,338.36,341.82,136046.0,304.4148,305.5739,301.6953,304.7803,136046.0
2021-03-09 10:00:00,341.78,342.85,339.5,339.99,59400.0,304.7447,305.6987,302.7117,303.1486,59400.0
2021-03-09 10:30:00,339.92,341.09,339.63,340.49,45662.0,303.0862,304.1294,302.8277,303.5945,45662.0
2021-03-09 11:00:00,340.43,341.28,340.04,340.23,43610.0,303.541,304.2989,303.1932,303.3626,43610.0
2021-03-09 11:30:00,340.38,340.92,339.8,340.82,34152.0,303.4964,303.9779,302.9792,303.8887,34152.0
2021-03-09 12:00:00,340.67,341.65,340.08,341.55,60215.0,303.755,304.6288,303.2289,304.5396,60215.0
2021-03-09 12:30:00,341.53,341.84,340.18,340.37,26670.0,304.5218,304.7982,303.3181,303.4875,26670.0
2021-03-09 13:00:00,340.54,340.75,339.48,339.84,36193.0,303.639,303.8263,302.6939,303.0149,36193.0
2021-03-09 13:30:00,340.01,340.32,339.39,340.03,20133.0,303.1665,303.4429,302.6137,303.1843,20133.0
2021-03-09 14:00:00,340.02,341.11,340.02,340.9,26390.0,303.1754,304.1473,303.1754,303.96,26390.0
2021-03-09 14:30:00,340.96,341.32,339.6,339.73,34483.0,304.0135,304.3345,302.8009,302.9168,34483.0
2021-03-09 15:00:00,339.69,339.7,338.32,338.52,51036.0,302.8812,302.8901,301.6596,301.8379,51036.0
2021-03-09 15:30:00,338.53,338.93,337.27,337.77,162714.0,301.8469,302.2035,300.7234,301.1692,162714.0
2021-03-10 09:30:00,339.41,339.41,335.69,337.39,156129.0,302.6315,302.6315,299.3146,300.8304,156129.0
2021-03-10 10:00:00,337.14,338.15,335.69,337.87,93412.0,300.6075,301.508,299.3146,301.2584,93412.0
2021-03-10 10:30:00,337.76,338.75,336.7,338.11,93793.0,301.1603,302.043,300.2151,301.4724,93793.0
2021-03-10 11:00:00,338.14,339.08,337.89,338.57,57570.0,301.4991,302.3373,301.2762,301.8825,57570.0
2021-03-10 11:30:00,338.75,340.0,338.29,339.55,73859.0,302.043,303.1576,301.6329,302.7563,73859.0
2021-03-10 12:00:00,339.62,340.86,339.27,340.62,44547.0,302.8187,303.9244,302.5067,303.7104,44547.0
2021-03-10 12:30:00,340.62,340.84,339.85,340.36,40873.0,303.7104,303.9065,303.0238,303.4786,40873.0
2021-03-10 13:00:00,340.32,341.3,339.84,341.15,58077.0,303.4429,304.3167,303.0149,304.1829,58077.0
2021-03-10 13:30:00,341.27,341.55,341.1,341.36,47497.0,304.2899,304.5396,304.1384,304.3702,47497.0
2021-03-10 14:00:00,341.25,342.27,340.92,342.17,101485.0,304.2721,305.1816,303.9779,305.0924,101485.0
2021-03-10 14:30:00,342.12,343.19,341.71,341.73,68045.0,305.0478,306.0019,304.6823,304.7001,68045.0
2021-03-10 15:00:00,341.8,342.04,340.57,341.23,71972.0,304.7625,304.9765,303.6658,304.2543,71972.0
2021-03-10 15:30:00,341.31,341.82,340.82,340.83,159143.0,304.3256,304.7803,303.8887,303.8976,159143.0
2021-03-11 09:30:00,341.0,342.07,338.46,341.33,113432.0,304.0492,305.0033,301.7844,304.3434,113432.0
2021-03-11 10:00:00,341.24,341.85,340.07,341.54,70445.0,304.2632,304.8071,303.22,304.5307,70445.0
2021-03-11 10:30:00,341.54,343.34,340.93,342.33,80345.0,304.5307,306.1356,303.9868,305.2351,80345.0
2021-03-11 11:00:00,342.21,343.63,341.17,342.31,66110.0,305.1281,306.3942,304.2008,305.2172,66110.0
2021-03-11 11:30:00,342.46,343.47,341.92,343.46,103625.0,305.351,306.2516,304.8695,306.2426,103625.0
2021-03-11 12:00:00,343.37,343.51,342.66,342.81,33111.0,306.1624,306.2872,305.5293,305.6631,33111.0
2021-03-11 12:30:00,342.95,343.23,342.53,343.08,28166.0,305.7879,306.0376,305.4134,305.9038,28166.0
2021-03-11 13:00:00,343.19,343.37,342.38,342.66,27645.0,306.0019,306.1624,305.2797,305.5293,27645.0
2021-03-11 13:30:00,342.61,342.61,341.4,342.02,66748.0,305.4847,305.4847,304.4059,304.9587,66748.0
2021-03-11 14:00:00,342.06,342.52,341.5,341.93,46393.0,304.9943,305.4045,304.495,304.8784,46393.0
2021-03-11 14:30:00,341.84,342.78,340.05,340.26,54083.0,304.7982,305.6363,303.2021,303.3894,54083.0
2021-03-11 15:00:00,340.28,340.6,339.84,340.04,62646.0,303.4072,303.6925,303.0149,303.1932,62646.0
2021-03-11 15:30:00,339.97,340.48,339.52,339.74,200520.0,303.1308,303.5855,302.7296,302.9257,200520.0
2021-03-12 09:30:00,339.64,341.62,338.62,340.26,202919.0,302.8366,304.602,301.9271,303.3894,202919.0
2021-03-12 10:00:00,340.3,341.88,339.81,341.41,142886.0,303.4251,304.8338,302.9881,304.4148,142886.0
2021-03-12 10:30:00,341.38,343.18,340.92,342.98,162719.0,304.388,305.993,303.9779,305.8146,162719.0
2021-03-12 11:00:00,343.01,343.65,341.58,342.3,84194.0,305.8414,306.412,304.5664,305.2083,84194.0
2021-03-12 11:30:00,342.35,342.35,340.56,341.6,48416.0,305.2529,305.2529,303.6569,304.5842,48416.0
2021-03-12 12:00:00,341.58,341.58,339.93,341.11,66765.0,304.5664,304.5664,303.0951,304.1473,66765.0
2021-03-12 12:30:00,341.19,341.73,340.82,341.09,50331.0,304.2186,304.7001,303.8887,304.1294,50331.0
2021-03-12 13:00:00,341.09,341.36,340.51,340.82,36196.0,304.1294,304.3702,303.6123,303.8887,36196.0
2021-03-12 13:30:00,340.84,341.32,340.73,341.12,42511.0,303.9065,304.3345,303.8085,304.1562,42511.0
2021-03-12 14:00:00,341.08,341.37,340.19,340.42,68126.0,304.1205,304.3791,303.327,303.532,68126.0
2021-03-12 14:30:00,340.49,340.98,339.76,340.77,41368.0,303.5945,304.0314,302.9436,303.8441,41368.0
2021-03-12 15:00:00,340.84,341.15,340.1,340.96,69856.0,303.9065,304.1829,303.2467,304.0135,69856.0
2021-03-12 15:30:00,340.96,341.15,339.87,340.2,208133.0,304.0135,304.1829,303.0416,303.3359,208133.0
2021-03-15 09:30:00,344.38,346.64,343.6,345.87,267432.0,307.0629,309.078,306.3675,308.3915,267432.0
2021-03-15 10:00:00,345.97,346.0,343.06,344.65,72359.0,308.4807,308.5074,305.886,307.3037,72359.0
2021-03-15 10:30:00,344.52,344.92,342.6,343.68,67141.0,307.1878,307.5444,305.4758,306.4388,67141.0
2021-03-15 11:00:00,343.44,344.85,342.83,344.85,74406.0,306.2248,307.482,305.6809,307.482,74406.0
2021-03-15 11:30:00,344.81,344.98,342.87,343.33,71800.0,307.4463,307.5979,305.7166,306.1267,71800.0
2021-03-15 12:00:00,343.4,345.08,343.13,345.08,49843.0,306.1891,307.6871,305.9484,307.6871,49843.0
2021-03-15 12:30:00,345.06,346.48,345.02,345.37,86770.0,307.6693,308.9354,307.6336,307.9457,86770.0
2021-03-15 13:00:00,345.4,345.74,344.56,345.59,85601.0,307.9724,308.2756,307.2234,308.1418,85601.0
2021-03-15 13:30:00,345.57,345.75,344.94,345.24,76050.0,308.124,308.2845,307.5623,307.8298,76050.0
2021-03-15 14:00:00,345.18,345.4,344.71,344.9,72537.0,307.7763,307.9724,307.3572,307.5266,72537.0
2021-03-15 14:30:00,344.89,346.15,344.26,345.76,55807.0,307.5177,308.6411,306.9559,308.2934,55807.0
2021-03-15 15:00:00,345.82,345.95,345.27,345.32,46368.0,308.3469,308.4628,307.8565,307.9011,46368.0
2021-03-15 15:30:00,345.19,346.53,344.61,346.36,170626.0,307.7852,308.98,307.268,308.8284,170626.0
2021-03-16 09:30:00,346.51,349.0,345.52,348.38,115722.0,308.9621,311.1823,308.0794,310.6295,115722.0
2021-03-16 10:00:00,348.44,348.48,344.95,344.95,87368.0,310.683,310.7187,307.5712,307.5712,87368.0
2021-03-16 10:30:00,344.96,345.7,344.2,344.46,61017.0,307.5801,308.2399,306.9024,307.1343,61017.0
2021-03-16 11:00:00,344.48,344.84,343.8,344.04,75946.0,307.1521,307.4731,306.5458,306.7598,75946.0
2021-03-16 11:30:00,344.09,344.15,342.3,342.98,65217.0,306.8044,306.8579,305.2083,305.8146,65217.0
2021-03-16 12:00:00,342.9,344.2,342.68,344.09,74647.0,305.7433,306.9024,305.5472,306.8044,74647.0
2021-03-16 12:30:00,343.98,344.9,343.28,344.87,49090.0,306.7063,307.5266,306.0821,307.4998,49090.0
2021-03-16 13:00:00,344.95,345.75,344.9,345.61,38459.0,307.5712,308.2845,307.5266,308.1597,38459.0
2021-03-16 13:30:00,345.55,346.01,345.01,345.34,29278.0,308.1062,308.5163,307.6247,307.9189,29278.0
2021-03-16 14:00:00,345.33,346.13,345.11,345.89,42597.0,307.91,308.6233,307.7138,308.4093,42597.0
2021-03-16 14:30:00,345.89,348.51,345.72,348.06,87724.0,308.4093,310.7454,308.2577,310.3442,87724.0
2021-03-16 15:00:00,348.07,348.23,346.35,346.45,61598.0,310.3531,310.4958,308.8195,308.9086,61598.0
2021-03-16 15:30:00,346.51,347.24,346.06,347.09,170939.0,308.9621,309.613,308.5609,309.4793,170939.0
2021-03-17 09:30:00,347.83,351.9,347.13,349.03,151272.0,310.1391,313.7681,309.515,311.2091,151272.0
2021-03-17 10:00:00,349.27,349.49,347.87,348.4,54643.0,311.4231,311.6192,310.1748,310.6473,54643.0
2021-03-17 10:30:00,348.54,350.13,347.3,350.05,56131.0,310.7722,312.1899,309.6665,312.1185,56131.0
2021-03-17 11:00:00,349.91,351.9,349.91,351.9,108331.0,311.9937,313.7681,311.9937,313.7681,108331.0
2021-03-17 11:30:00,351.9,354.19,351.9,353.53,120164.0,313.7681,315.8099,313.7681,315.2214,120164.0
2021-03-17 12:00:00,353.52,355.55,353.43,353.71,96494.0,315.2125,317.0226,315.1323,315.3819,96494.0
2021-03-17 12:30:00,353.7,354.21,352.32,353.83,70189.0,315.373,315.8278,314.1426,315.4889,70189.0
2021-03-17 13:00:00,353.8,354.43,353.42,354.18,61475.0,315.4622,316.0239,315.1234,315.801,61475.0
2021-03-17 13:30:00,354.23,354.98,353.74,354.29,66268.0,315.8456,316.5143,315.4087,315.8991,66268.0
2021-03-17 14:00:00,354.46,355.4,353.48,353.53,127300.0,316.0507,316.8888,315.1769,315.2214,127300.0
2021-03-17 14:30:00,353.42,354.4,352.4,352.4,66598.0,315.1234,315.9972,314.2139,314.2139,66598.0
2021-03-17 15:00:00,352.35,352.35,350.19,350.46,84003.0,314.1693,314.1693,312.2434,312.4841,84003.0
2021-03-17 15:30:00,350.35,352.14,350.07,351.07,124506.0,312.386,313.9821,312.1364,313.028,124506.0
2021-03-18 09:30:00,353.87,356.65,352.54,355.32,148825.0,315.5246,318.0034,314.3387,316.8175,148825.0
2021-03-18 10:00:00,355.49,356.8,355.34,355.65,104175.0,316.9691,318.1371,316.8353,317.1117,104175.0
2021-03-18 10:30:00,355.65,356.9,355.65,356.29,74700.0,317.1117,318.2263,317.1117,317.6824,74700.0
2021-03-18 11:00:00,356.29,357.97,356.24,357.6,65134.0,317.6824,319.1803,317.6378,318.8504,65134.0
2021-03-18 11:30:00,357.68,359.0,357.46,358.51,69943.0,318.9218,320.0987,318.7256,319.6618,69943.0
2021-03-18 12:00:00,358.61,358.93,357.18,357.73,56793.0,319.751,320.0363,318.4759,318.9663,56793.0
2021-03-18 12:30:00,357.73,358.1,357.29,358.08,47975.0,318.9663,319.2962,318.574,319.2784,47975.0
2021-03-18 13:00:00,358.08,358.55,356.8,356.89,29375.0,319.2784,319.6975,318.1371,318.2174,29375.0
2021-03-18 13:30:00,356.87,358.51,356.74,358.45,49421.0,318.1995,319.6618,318.0836,319.6083,49421.0
2021-03-18 14:00:00,358.44,358.69,357.68,357.84,92080.0,319.5994,319.8223,318.9218,319.0644,92080.0
2021-03-18 14:30:00,357.77,358.06,356.22,357.76,93937.0,319.002,319.2606,317.62,318.9931,93937.0
2021-03-18 15:00:00,357.67,357.71,356.32,357.43,133678.0,318.9128,318.9485,317.7091,318.6988,133678.0
2021-03-18 15:30:00,357.4,358.63,356.95,358.45,327436.0,318.6721,319.7688,318.2709,319.6083,327436.0
2021-03-19 09:30:00,359.43,359.43,352.09,353.49,332644.0,320.4821,320.4821,313.9375,315.1858,332644.0
2021-03-19 10:00:00,353.69,354.4,350.58,351.87,95909.0,315.3641,315.9972,312.5911,313.7413,95909.0
2021-03-19 10:30:00,351.88,353.26,350.1,352.42,79781.0,313.7502,314.9807,312.1631,314.2317,79781.0
2021-03-19 11:00:00,352.43,353.29,350.8,351.33,52773.0,314.2406,315.0075,312.7873,313.2598,52773.0
2021-03-19 11:30:00,351.19,352.0,350.89,351.65,64208.0,313.135,313.8572,312.8675,313.5452,64208.0
2021-03-19 12:00:00,351.44,352.88,350.7,352.74,59116.0,313.3579,314.6419,312.6981,314.5171,59116.0
2021-03-19 12:30:00,352.74,352.74,351.2,351.46,61734.0,314.5171,314.5171,313.1439,313.3758,61734.0
2021-03-19 13:00:00,351.54,351.78,350.69,351.39,54600.0,313.4471,313.6611,312.6892,313.3133,54600.0
2021-03-19 13:30:00,351.39,352.3,351.13,351.42,46344.0,313.3133,314.1247,313.0815,313.3401,46344.0
2021-03-19 14:00:00,351.43,351.47,350.15,350.67,59999.0,313.349,313.3847,312.2077,312.6714,59999.0
2021-03-19 14:30:00,350.62,352.63,350.62,352.55,90438.0,312.6268,314.419,312.6268,314.3476,90438.0
2021-03-19 15:00:00,352.57,354.62,352.57,353.56,126436.0,314.3655,316.1933,314.3655,315.2482,126436.0
2021-03-19 15:30:00,353.59,355.2,352.65,354.23,617754.0,315.2749,316.7105,314.4368,315.8456,617754.0
2021-03-22 09:30:00,352.0,357.16,352.0,356.49,146494.0,313.8572,318.4581,313.8572,317.8607,146494.0
2021-03-22 10:00:00,356.72,357.14,355.0,355.35,92854.0,318.0658,318.4403,316.5322,316.8442,92854.0
2021-03-22 10:30:00,355.24,355.8,354.61,354.61,69727.0,316.7462,317.2455,316.1844,316.1844,69727.0
2021-03-22 11:00:00,354.62,355.77,353.2,353.2,89340.0,316.1933,317.2187,314.9272,314.9272,89340.0
2021-03-22 11:30:00,353.17,354.67,352.93,354.46,48953.0,314.9005,316.2379,314.6865,316.0507,48953.0
2021-03-22 12:00:00,354.56,354.9,354.02,354.36,41271.0,316.1398,316.443,315.6584,315.9615,41271.0
2021-03-22 12:30:00,354.37,354.93,353.8,354.73,44795.0,315.9704,316.4697,315.4622,316.2914,44795.0
2021-03-22 13:00:00,354.64,355.87,354.63,355.69,36644.0,316.2112,317.3079,316.2023,317.1474,36644.0
2021-03-22 13:30:00,355.78,356.0,354.18,354.34,73352.0,317.2276,317.4238,315.801,315.9437,73352.0
2021-03-22 14:00:00,354.3,355.98,354.3,355.8,44589.0,315.908,317.406,315.908,317.2455,44589.0
2021-03-22 14:30:00,355.89,357.8,355.89,357.41,55028.0,317.3257,319.0288,317.3257,318.681,55028.0
2021-03-22 15:00:00,357.48,358.37,357.26,357.96,78183.0,318.7434,319.537,318.5473,319.1714,78183.0
2021-03-22 15:30:00,357.88,357.88,356.58,357.6,202863.0,319.1001,319.1001,317.941,318.8504,202863.0
2021-03-23 09:30:00,357.11,358.77,356.46,358.67,93843.0,318.4135,319.8936,317.834,319.8045,93843.0
2021-03-23 10:00:00,358.81,359.25,357.89,358.06,55691.0,319.9293,320.3216,319.109,319.2606,55691.0
2021-03-23 10:30:00,358.11,358.29,355.48,355.67,60237.0,319.3052,319.4657,316.9601,317.1296,60237.0
2021-03-23 11:00:00,355.62,357.55,355.62,357.23,52719.0,317.085,318.8058,317.085,318.5205,52719.0
2021-03-23 11:30:00,357.41,358.38,356.55,357.85,39176.0,318.681,319.5459,317.9142,319.0733,39176.0
2021-03-23 12:00:00,358.0,358.53,356.7,357.05,30340.0,319.2071,319.6796,318.0479,318.36,30340.0
2021-03-23 12:30:00,356.96,357.01,356.12,356.66,24852.0,318.2798,318.3244,317.5308,318.0123,24852.0
2021-03-23 13:00:00,356.68,356.74,355.8,356.51,28293.0,318.0301,318.0836,317.2455,317.8785,28293.0
2021-03-23 13:30:00,356.54,356.66,354.36,355.16,68439.0,317.9053,318.0123,315.9615,316.6748,68439.0
2021-03-23 14:00:00,355.34,356.88,355.06,356.67,44745.0,316.8353,318.2084,316.5857,318.0212,44745.0
2021-03-23 14:30:00,356.75,356.75,355.4,355.57,51155.0,318.0925,318.0925,316.8888,317.0404,51155.0
2021-03-23 15:00:00,355.57,355.91,354.37,354.37,53747.0,317.0404,317.3436,315.9704,315.9704,53747.0
2021-03-23 15:30:00,354.12,354.47,352.67,353.74,162026.0,315.7475,316.0596,314.4546,315.4087,162026.0
2021-03-24 09:30:00,354.99,360.49,354.99,360.49,131714.0,316.5232,321.4273,316.5232,321.4273,131714.0
2021-03-24 10:00:00,360.31,362.68,359.95,360.7,85051.0,321.2668,323.38,320.9458,321.6145,85051.0
2021-03-24 10:30:00,360.87,362.1,360.03,361.74,57983.0,321.7661,322.8628,321.0171,322.5418,57983.0
2021-03-24 11:00:00,361.87,362.18,360.42,360.44,46185.0,322.6577,322.9341,321.3648,321.3827,46185.0
2021-03-24 11:30:00,360.54,361.5,360.5,361.38,48743.0,321.4718,322.3278,321.4362,322.2208,48743.0
2021-03-24 12:00:00,361.38,361.5,360.5,360.83,61285.0,322.2208,322.3278,321.4362,321.7304,61285.0
2021-03-24 12:30:00,360.84,361.02,359.44,359.71,49041.0,321.7393,321.8998,320.491,320.7318,49041.0
2021-03-24 13:00:00,359.75,359.92,358.0,359.08,47737.0,320.7674,320.919,319.2071,320.17,47737.0
2021-03-24 13:30:00,359.16,359.58,358.2,358.54,31685.0,320.2414,320.6159,319.3854,319.6886,31685.0
2021-03-24 14:00:00,358.41,358.54,357.3,357.3,37011.0,319.5727,319.6886,318.5829,318.5829,37011.0
2021-03-24 14:30:00,357.36,357.65,356.77,356.92,52711.0,318.6364,318.895,318.1104,318.2441,52711.0
2021-03-24 15:00:00,356.88,358.01,356.71,357.43,44111.0,318.2084,319.216,318.0569,318.6988,44111.0
2021-03-24 15:30:00,357.31,357.5,355.75,355.98,130599.0,318.5918,318.7613,317.2009,317.406,130599.0
2021-03-25 09:30:00,354.77,357.6,354.22,355.57,114666.0,316.3271,318.8504,315.8367,317.0404,114666.0
2021-03-25 10:00:00,355.58,356.18,354.34,356.18,54885.0,317.0493,317.5843,315.9437,317.5843,54885.0
2021-03-25 10:30:00,356.35,356.46,354.41,354.86,53167.0,317.7359,317.834,316.0061,316.4073,53167.0
2021-03-25 11:00:00,354.91,356.79,354.41,356.77,85370.0,316.4519,318.1282,316.0061,318.1104,85370.0
2021-03-25 11:30:00,356.84,359.0,356.38,358.95,63182.0,318.1728,320.0987,317.7626,320.0541,63182.0
2021-03-25 12:00:00,358.98,359.05,357.57,358.06,47417.0,320.0809,320.1433,318.8237,319.2606,47417.0
2021-03-25 12:30:00,358.06,359.51,358.05,359.42,33530.0,319.2606,320.5535,319.2517,320.4732,33530.0
2021-03-25 13:00:00,359.45,360.25,359.3,360.05,40100.0,320.5,321.2133,320.3662,321.0349,40100.0
2021-03-25 13:30:00,359.98,360.67,359.45,360.25,40802.0,320.9725,321.5878,320.5,321.2133,40802.0
2021-03-25 14:00:00,360.25,360.85,359.37,360.07,48367.0,321.2133,321.7483,320.4286,321.0528,48367.0
2021-03-25 14:30:00,360.0,361.53,359.93,361.08,80525.0,320.9904,322.3546,320.9279,321.9533,80525.0
2021-03-25 15:00:00,361.02,361.63,360.66,361.47,49145.0,321.8998,322.4437,321.5788,322.3011,49145.0
2021-03-25 15:30:00,361.5,361.79,360.62,361.35,130811.0,322.3278,322.5864,321.5432,322.1941,130811.0
2021-03-26 09:30:00,362.31,364.79,362.31,363.95,183568.0,323.05,325.2613,323.05,324.5123,183568.0
2021-03-26 10:00:00,364.14,364.45,362.25,362.94,63038.0,324.6817,324.9582,322.9965,323.6118,63038.0
2021-03-26 10:30:00,362.94,363.31,361.59,362.37,55230.0,323.6118,323.9417,322.4081,323.1035,55230.0
2021-03-26 11:00:00,362.35,362.79,359.96,361.07,76009.0,323.0857,323.478,320.9547,321.9444,76009.0
2021-03-26 11:30:00,361.06,361.89,359.75,361.49,56508.0,321.9355,322.6756,320.7674,322.3189,56508.0
2021-03-26 12:00:00,361.36,362.04,360.41,360.87,35866.0,322.203,322.8093,321.3559,321.7661,35866.0
2021-03-26 12:30:00,361.01,362.38,360.74,361.98,47312.0,321.8909,323.1125,321.6502,322.7558,47312.0
2021-03-26 13:00:00,361.99,362.11,361.08,361.39,42443.0,322.7647,322.8717,321.9533,322.2297,42443.0
2021-03-26 13:30:00,361.41,361.84,360.88,361.74,45738.0,322.2476,322.631,321.775,322.5418,45738.0
2021-03-26 14:00:00,361.76,363.8,361.56,363.25,88156.0,322.5596,324.3786,322.3813,323.8882,88156.0
2021-03-26 14:30:00,363.25,363.5,362.63,363.31,86310.0,323.8882,324.1111,323.3354,323.9417,86310.0
2021-03-26 15:00:00,363.19,363.4,362.09,362.93,58692.0,323.8347,324.0219,322.8539,323.6029,58692.0
2021-03-26 15:30:00,363.0,365.25,362.55,364.72,231768.0,323.6653,325.6715,323.264,325.1989,231768.0
2021-03-29 09:30:00,365.0,370.42,365.0,369.05,134513.0,325.4486,330.2812,325.4486,329.0597,134513.0
2021-03-29 10:00:00,369.05,370.64,367.88,369.37,96015.0,329.0597,330.4774,328.0165,329.345,96015.0
2021-03-29 10:30:00,369.62,371.25,369.22,370.74,91107.0,329.5679,331.0213,329.2113,330.5666,91107.0
2021-03-29 11:00:00,370.6,372.61,370.32,372.61,82908.0,330.4417,332.2339,330.1921,332.2339,82908.0
2021-03-29 11:30:00,372.64,373.46,371.67,373.35,74878.0,332.2607,332.9918,331.3958,332.8938,74878.0
2021-03-29 12:00:00,373.36,373.89,371.94,373.62,61743.0,332.9027,333.3752,331.6365,333.1345,61743.0
2021-03-29 12:30:00,373.5,373.88,372.2,372.2,39845.0,333.0275,333.3663,331.8684,331.8684,39845.0
2021-03-29 13:00:00,372.11,372.8,371.28,371.38,37743.0,331.7881,332.4033,331.0481,331.1372,37743.0
2021-03-29 13:30:00,371.35,372.63,371.25,372.49,40823.0,331.1105,332.2518,331.0213,332.1269,40823.0
2021-03-29 14:00:00,372.52,373.78,372.2,373.27,48472.0,332.1537,333.2772,331.8684,332.8224,48472.0
2021-03-29 14:30:00,373.19,373.81,372.22,373.65,54179.0,332.7511,333.3039,331.8862,333.1612,54179.0
2021-03-29 15:00:00,373.6,374.16,373.17,374.12,94501.0,333.1167,333.616,332.7333,333.5803,94501.0
2021-03-29 15:30:00,374.07,374.24,372.34,372.78,202764.0,333.5357,333.6873,331.9932,332.3855,202764.0
2021-03-30 09:30:00,373.25,374.13,369.82,371.9,114184.0,332.8046,333.5892,329.7463,331.6009,114184.0
2021-03-30 10:00:00,371.94,372.0,369.81,370.7,53757.0,331.6365,331.69,329.7373,330.5309,53757.0
2021-03-30 10:30:00,370.75,372.0,370.03,370.03,48443.0,330.5755,331.69,329.9335,329.9335,48443.0
2021-03-30 11:00:00,370.19,370.82,368.85,369.08,52040.0,330.0762,330.6379,328.8814,329.0864,52040.0
2021-03-30 11:30:00,369.18,370.86,368.61,370.04,45602.0,329.1756,330.6736,328.6674,329.9424,45602.0
2021-03-30 12:00:00,370.01,371.4,369.97,370.79,38796.0,329.9157,331.1551,329.88,330.6112,38796.0
2021-03-30 12:30:00,370.58,370.79,369.69,370.4,37087.0,330.4239,330.6112,329.6303,330.2634,37087.0
2021-03-30 13:00:00,370.45,370.6,369.29,370.22,41722.0,330.308,330.4417,329.2737,330.1029,41722.0
2021-03-30 13:30:00,370.27,371.64,370.22,371.1,25723.0,330.1475,331.369,330.1029,330.8876,25723.0
2021-03-30 14:00:00,371.07,371.96,370.63,371.63,34367.0,330.8608,331.6544,330.4685,331.3601,34367.0
2021-03-30 14:30:00,371.53,371.53,370.23,370.91,30984.0,331.271,331.271,330.1118,330.7181,30984.0
2021-03-30 15:00:00,370.79,371.77,370.67,371.0,36662.0,330.6112,331.485,330.5042,330.7984,36662.0
2021-03-30 15:30:00,370.96,371.05,369.91,370.78,133609.0,330.7627,330.843,329.8265,330.6022,133609.0
2021-03-31 09:30:00,370.75,372.61,367.87,368.4,86899.0,330.5755,332.2339,328.0076,328.4801,86899.0
2021-03-31 10:00:00,368.23,369.59,367.38,369.24,40764.0,328.3286,329.5412,327.5707,329.2291,40764.0
2021-03-31 10:30:00,369.01,370.5,368.5,369.89,49305.0,329.024,330.3526,328.5693,329.8087,49305.0
2021-03-31 11:00:00,370.0,370.36,368.68,369.01,27186.0,329.9068,330.2277,328.7298,329.024,27186.0
2021-03-31 11:30:00,368.89,369.48,368.3,368.96,21267.0,328.917,329.4431,328.391,328.9795,21267.0
2021-03-31 12:00:00,368.99,369.48,368.7,369.19,28655.0,329.0062,329.4431,328.7476,329.1845,28655.0
2021-03-31 12:30:00,369.21,369.65,368.65,369.12,26746.0,329.2024,329.5947,328.703,329.1221,26746.0
2021-03-31 13:00:00,369.19,369.64,368.46,368.75,37567.0,329.1845,329.5858,328.5336,328.7922,37567.0
2021-03-31 13:30:00,368.86,369.31,368.62,369.2,27178.0,328.8903,329.2915,328.6763,329.1934,27178.0
2021-03-31 14:00:00,369.21,369.87,368.69,368.81,22413.0,329.2024,329.7908,328.7387,328.8457,22413.0
2021-03-31 14:30:00,368.86,369.42,368.39,368.66,27515.0,328.8903,329.3896,328.4712,328.712,27515.0
2021-03-31 15:00:00,368.58,368.8,368.21,368.58,35124.0,328.6406,328.8368,328.3107,328.6406,35124.0
2021-03-31 15:30:00,368.5,370.37,368.45,369.72,180889.0,328.5693,330.2367,328.5247,329.6571,180889.0
2021-04-01 09:30:00,368.99,370.65,368.34,369.57,114170.0,329.0062,330.4863,328.4266,329.5234,114170.0
2021-04-01 10:00:00,369.55,370.95,368.83,369.93,48570.0,329.5055,330.7538,328.8635,329.8443,48570.0
2021-04-01 10:30:00,369.82,370.7,369.5,370.44,39830.0,329.7463,330.5309,329.4609,330.2991,39830.0
2021-04-01 11:00:00,370.49,371.89,370.49,371.5,40482.0,330.3437,331.592,330.3437,331.2442,40482.0
2021-04-01 11:30:00,371.47,371.79,370.69,371.62,35961.0,331.2175,331.5028,330.522,331.3512,35961.0
2021-04-01 12:00:00,371.66,372.99,371.44,371.44,51342.0,331.3869,332.5728,331.1907,331.1907,51342.0
2021-04-01 12:30:00,371.53,372.6,371.4,372.28,37019.0,331.271,332.225,331.1551,331.9397,37019.0
2021-04-01 13:00:00,372.01,372.52,371.76,372.35,36295.0,331.699,332.1537,331.476,332.0021,36295.0
2021-04-01 13:30:00,372.38,372.86,370.88,370.98,68255.0,332.0289,332.4568,330.6914,330.7806,68255.0
2021-04-01 14:00:00,370.96,371.53,370.05,370.14,35007.0,330.7627,331.271,329.9513,330.0316,35007.0
2021-04-01 14:30:00,370.05,371.07,369.76,370.8,37991.0,329.9513,330.8608,329.6928,330.6201,37991.0
2021-04-01 15:00:00,370.73,370.99,369.96,370.37,43802.0,330.5577,330.7895,329.8711,330.2367,43802.0
2021-04-01 15:30:00,370.47,371.45,369.82,371.06,96109.0,330.3258,331.1996,329.7463,330.8519,96109.0
2021-04-05 09:30:00,373.07,376.34,372.06,376.1,119551.0,332.6441,335.5598,331.7435,335.3458,119551.0
2021-04-05 10:00:00,376.24,377.82,375.8,377.36,75875.0,335.4706,336.8794,335.0783,336.4692,75875.0
2021-04-05 10:30:00,377.28,378.25,377.0,377.3,41492.0,336.3979,337.2628,336.1482,336.4157,41492.0
2021-04-05 11:00:00,377.38,378.4,377.28,377.52,28558.0,336.4871,337.3965,336.3979,336.6119,28558.0
2021-04-05 11:30:00,377.48,379.44,377.36,379.26,54501.0,336.5762,338.3238,336.4692,338.1633,54501.0
2021-04-05 12:00:00,379.36,379.99,378.47,378.89,82734.0,338.2525,338.8142,337.4589,337.8334,82734.0
2021-04-05 12:30:00,379.02,380.4,378.52,378.87,53467.0,337.9493,339.1798,337.5035,337.8156,53467.0
2021-04-05 13:00:00,378.9,378.9,377.22,377.29,32442.0,337.8424,337.8424,336.3444,336.4068,32442.0
2021-04-05 13:30:00,377.34,377.68,376.79,377.23,27447.0,336.4514,336.7546,335.961,336.3533,27447.0
2021-04-05 14:00:00,377.12,378.45,376.92,378.25,36515.0,336.2552,337.4411,336.0769,337.2628,36515.0
2021-04-05 14:30:00,378.38,379.0,378.1,378.43,41656.0,337.3787,337.9315,337.129,337.4233,41656.0
2021-04-05 15:00:00,378.38,378.65,377.82,378.43,46655.0,337.3787,337.6194,336.8794,337.4233,46655.0
2021-04-05 15:30:00,378.41,379.0,377.45,378.59,143664.0,337.4054,337.9315,336.5495,337.5659,143664.0
2021-04-06 09:30:00,376.51,378.65,376.35,376.53,117427.0,335.7113,337.6194,335.5687,335.7292,117427.0
2021-04-06 10:00:00,376.31,379.6,376.31,378.88,43502.0,335.533,338.4665,335.533,337.8245,43502.0
2021-04-06 10:30:00,378.66,379.24,378.22,379.1,29119.0,337.6284,338.1455,337.236,338.0207,29119.0
2021-04-06 11:00:00,378.93,379.7,378.85,379.5,28580.0,337.8691,338.5557,337.7978,338.3773,28580.0
2021-04-06 11:30:00,379.5,379.79,378.42,378.71,22395.0,338.3773,338.6359,337.4144,337.6729,22395.0
2021-04-06 12:00:00,378.74,379.66,378.45,379.45,26136.0,337.6997,338.52,337.4411,338.3328,26136.0
2021-04-06 12:30:00,379.44,379.68,378.96,379.68,20794.0,338.3238,338.5378,337.8959,338.5378,20794.0
2021-04-06 13:00:00,379.67,380.11,379.5,379.96,19966.0,338.5289,338.9212,338.3773,338.7875,19966.0
2021-04-06 13:30:00,379.81,379.93,379.25,379.57,28816.0,338.6537,338.7607,338.1544,338.4398,28816.0
2021-04-06 14:00:00,379.37,379.41,378.71,379.03,24263.0,338.2614,338.2971,337.6729,337.9583,24263.0
2021-04-06 14:30:00,378.95,379.88,378.95,379.35,43925.0,337.8869,338.7162,337.8869,338.2436,43925.0
2021-04-06 15:00:00,379.28,379.41,378.75,378.89,32324.0,338.1812,338.2971,337.7086,337.8334,32324.0
2021-04-06 15:30:00,379.0,379.18,378.25,378.78,76519.0,337.9315,338.092,337.2628,337.7354,76519.0
2021-04-07 09:30:00,378.74,379.57,376.08,376.8,66621.0,337.6997,338.4398,335.3279,335.9699,66621.0
2021-04-07 10:00:00,376.6,377.85,376.07,377.48,32976.0,335.7916,336.9061,335.319,336.5762,32976.0
2021-04-07 10:30:00,377.35,378.34,377.06,377.67,19309.0,336.4603,337.343,336.2017,336.7456,19309.0
2021-04-07 11:00:00,377.68,378.48,377.49,377.97,23272.0,336.7546,337.4679,336.5851,337.0131,23272.0
2021-04-07 11:30:00,377.9,378.78,377.87,378.44,25795.0,336.9507,337.7354,336.924,337.4322,25795.0
2021-04-07 12:00:00,378.49,379.29,378.49,378.83,25880.0,337.4768,338.1901,337.4768,337.7799,25880.0
2021-04-07 12:30:00,378.92,379.57,378.77,379.19,17754.0,337.8602,338.4398,337.7264,338.1009,17754.0
2021-04-07 13:00:00,379.13,379.79,379.13,379.61,16712.0,338.0474,338.6359,338.0474,338.4754,16712.0
2021-04-07 13:30:00,379.57,380.14,379.39,380.06,24097.0,338.4398,338.948,338.2793,338.8767,24097.0
2021-04-07 14:00:00,379.95,379.96,378.97,379.38,27111.0,338.7786,338.7875,337.9048,338.2703,27111.0
2021-04-07 14:30:00,379.38,379.56,379.09,379.3,15696.0,338.2703,338.4308,338.0118,338.199,15696.0
2021-04-07 15:00:00,379.41,380.15,379.08,380.02,32855.0,338.2971,338.9569,338.0028,338.841,32855.0
2021-04-07 15:30:00,380.06,380.4,379.71,380.05,115466.0,338.8767,339.1798,338.5646,338.8677,115466.0
2021-04-08 09:30:00,379.6,380.24,378.31,379.19,63032.0,338.4665,339.0371,337.3163,338.1009,63032.0
2021-04-08 10:00:00,379.36,381.44,379.26,380.85,47190.0,338.2525,340.1071,338.1633,339.5811,47190.0
2021-04-08 10:30:00,380.86,381.69,380.15,381.26,46225.0,339.59,340.33,338.9569,339.9466,46225.0
2021-04-08 11:00:00,381.33,382.83,381.33,382.72,80813.0,340.009,341.3465,340.009,341.2484,80813.0
2021-04-08 11:30:00,382.73,383.28,382.41,383.18,68926.0,341.2573,341.7477,340.972,341.6586,68926.0
2021-04-08 12:00:00,383.11,385.41,383.06,385.2,128019.0,341.5962,343.6469,341.5516,343.4597,128019.0
2021-04-08 12:30:00,385.04,385.82,384.7,385.34,78691.0,343.317,344.0125,343.0139,343.5845,78691.0
2021-04-08 13:00:00,385.47,386.16,385.31,385.9,80350.0,343.7004,344.3157,343.5578,344.0838,80350.0
2021-04-08 13:30:00,385.91,386.36,385.45,386.17,57064.0,344.0927,344.494,343.6826,344.3246,57064.0
2021-04-08 14:00:00,386.22,386.29,385.75,386.21,59591.0,344.3692,344.4316,343.9501,344.3602,59591.0
2021-04-08 14:30:00,386.28,386.9,385.94,386.75,51890.0,344.4227,344.9755,344.1195,344.8417,51890.0
2021-04-08 15:00:00,386.75,387.24,386.43,387.05,91158.0,344.8417,345.2786,344.5564,345.1092,91158.0
2021-04-08 15:30:00,387.01,387.42,385.77,385.92,196122.0,345.0736,345.4391,343.9679,344.1017,196122.0
2021-04-09 09:30:00,386.88,390.0,385.88,389.56,151678.0,344.9576,347.7396,344.066,347.3472,151678.0
2021-04-09 10:00:00,389.76,390.26,387.23,387.75,60856.0,347.5256,347.9714,345.2697,345.7334,60856.0
2021-04-09 10:30:00,387.49,388.28,386.82,387.25,41479.0,345.5015,346.2059,344.9041,345.2875,41479.0
2021-04-09 11:00:00,387.19,387.3,385.39,386.06,42519.0,345.234,345.3321,343.6291,344.2265,42519.0
2021-04-09 11:30:00,386.0,386.59,385.34,385.54,30944.0,344.173,344.6991,343.5845,343.7628,30944.0
2021-04-09 12:00:00,385.44,385.78,385.07,385.08,26600.0,343.6737,343.9768,343.3438,343.3527,26600.0
2021-04-09 12:30:00,385.15,385.87,384.13,384.25,32828.0,343.4151,344.0571,342.5056,342.6126,32828.0
2021-04-09 13:00:00,384.34,385.04,383.66,384.92,24746.0,342.6929,343.317,342.0866,343.21,24746.0
2021-04-09 13:30:00,384.98,385.61,384.8,384.99,28778.0,343.2635,343.8253,343.103,343.2724,28778.0
2021-04-09 14:00:00,384.92,385.23,384.54,385.04,34781.0,343.21,343.4864,342.8712,343.317,34781.0
2021-04-09 14:30:00,385.22,385.47,384.7,385.06,32095.0,343.4775,343.7004,343.0139,343.3349,32095.0
2021-04-09 15:00:00,385.02,385.98,384.92,385.83,39861.0,343.2992,344.1552,343.21,344.0214,39861.0
2021-04-09 15:30:00,385.89,386.3,385.53,386.23,140597.0,344.0749,344.4405,343.7539,344.3781,140597.0
2021-04-12 09:30:00,387.13,388.04,386.0,386.82,79410.0,345.1805,345.9919,344.173,344.9041,79410.0
2021-04-12 10:00:00,386.8,386.96,384.28,385.05,61037.0,344.8863,345.029,342.6394,343.3259,61037.0
2021-04-12 10:30:00,385.04,385.72,384.64,385.71,35955.0,343.317,343.9233,342.9604,343.9144,35955.0
2021-04-12 11:00:00,385.61,386.92,385.55,386.65,45032.0,343.8253,344.9933,343.7718,344.7526,45032.0
2021-04-12 11:30:00,386.65,387.03,386.11,386.48,27160.0,344.7526,345.0914,344.2711,344.601,27160.0
2021-04-12 12:00:00,386.47,386.8,386.08,386.75,21089.0,344.5921,344.8863,344.2443,344.8417,21089.0
2021-04-12 12:30:00,386.71,387.78,386.71,387.63,23806.0,344.8061,345.7601,344.8061,345.6264,23806.0
2021-04-12 13:00:00,387.71,387.93,386.73,387.23,28160.0,345.6977,345.8939,344.8239,345.2697,28160.0
2021-04-12 13:30:00,387.2,387.97,386.95,387.84,25370.0,345.243,345.9295,345.0201,345.8136,25370.0
2021-04-12 14:00:00,387.88,388.0,387.34,387.68,23001.0,345.8493,345.9563,345.3678,345.671,23001.0
2021-04-12 14:30:00,387.6,388.55,387.58,388.08,45107.0,345.5996,346.4467,345.5818,346.0276,45107.0
2021-04-12 15:00:00,388.11,388.71,387.91,387.91,35814.0,346.0544,346.5893,345.876,345.876,35814.0
2021-04-12 15:30:00,387.97,388.59,387.53,388.04,85892.0,345.9295,346.4823,345.5372,345.9919,85892.0
2021-04-13 09:30:00,386.56,387.01,384.33,385.72,99588.0,344.6723,345.0736,342.684,343.9233,99588.0
2021-04-13 10:00:00,385.65,388.07,385.65,386.47,40818.0,343.8609,346.0187,343.8609,344.5921,40818.0
2021-04-13 10:30:00,386.51,386.69,385.52,385.69,34094.0,344.6277,344.7882,343.745,343.8966,34094.0
2021-04-13 11:00:00,385.68,388.13,385.64,387.71,30635.0,343.8877,346.0722,343.852,345.6977,30635.0
2021-04-13 11:30:00,387.73,387.73,386.53,386.64,21725.0,345.7155,345.7155,344.6456,344.7436,21725.0
2021-04-13 12:00:00,386.76,386.89,386.1,386.55,20142.0,344.8506,344.9666,344.2622,344.6634,20142.0
2021-04-13 12:30:00,386.55,386.99,386.18,386.8,20220.0,344.6634,345.0557,344.3335,344.8863,20220.0
2021-04-13 13:00:00,386.74,386.74,385.89,386.44,23709.0,344.8328,344.8328,344.0749,344.5653,23709.0
2021-04-13 13:30:00,386.46,386.51,385.89,386.15,19352.0,344.5831,344.6277,344.0749,344.3067,19352.0
2021-04-13 14:00:00,386.11,387.38,386.11,387.16,22909.0,344.2711,345.4035,344.2711,345.2073,22909.0
2021-04-13 14:30:00,387.25,387.73,386.63,387.52,26337.0,345.2875,345.7155,344.7347,345.5283,26337.0
2021-04-13 15:00:00,387.43,388.2,387.22,387.46,28062.0,345.448,346.1346,345.2608,345.4748,28062.0
2021-04-13 15:30:00,387.48,387.74,386.67,387.17,82645.0,345.4926,345.7244,344.7704,345.2162,82645.0
2021-04-14 09:30:00,387.4,389.21,387.0,388.73,62990.0,345.4213,347.0352,345.0646,346.6072,62990.0
2021-04-14 10:00:00,388.73,389.16,387.93,388.21,30385.0,346.6072,346.9906,345.8939,346.1435,30385.0
2021-04-14 10:30:00,388.27,389.0,387.72,388.78,38491.0,346.197,346.8479,345.7066,346.6518,38491.0
2021-04-14 11:00:00,388.7,389.54,388.48,389.49,31216.0,346.5804,347.3294,346.3843,347.2848,31216.0
2021-04-14 11:30:00,389.42,390.67,389.42,390.47,55763.0,347.2224,348.337,347.2224,348.1586,55763.0
2021-04-14 12:00:00,390.44,390.66,390.0,390.04,34881.0,348.1319,348.328,347.7396,347.7752,34881.0
2021-04-14 12:30:00,390.08,390.48,389.88,390.41,20832.0,347.8109,348.1675,347.6326,348.1051,20832.0
2021-04-14 13:00:00,390.48,391.2,390.36,391.13,39732.0,348.1675,348.8095,348.0605,348.7471,39732.0
2021-04-14 13:30:00,391.11,391.25,390.34,390.49,46010.0,348.7293,348.8541,348.0427,348.1765,46010.0
2021-04-14 14:00:00,390.57,390.82,388.93,389.3,44255.0,348.2478,348.4707,346.7855,347.1154,44255.0
2021-04-14 14:30:00,389.19,389.22,388.09,388.9,34510.0,347.0173,347.0441,346.0365,346.7588,34510.0
2021-04-14 15:00:00,388.82,389.37,388.55,389.37,28564.0,346.6874,347.1778,346.4467,347.1778,28564.0
2021-04-14 15:30:00,389.15,389.23,388.04,388.69,87243.0,346.9817,347.053,345.9919,346.5715,87243.0
2021-04-15 09:30:00,388.67,390.19,387.7,388.05,56984.0,346.5537,347.909,345.6888,346.0009,56984.0
2021-04-15 10:00:00,388.39,389.94,388.12,389.56,36732.0,346.304,347.6861,346.0633,347.3472,36732.0
2021-04-15 10:30:00,389.41,391.05,389.41,391.0,43426.0,347.2135,348.6758,347.2135,348.6312,43426.0
2021-04-15 11:00:00,391.09,391.75,390.39,391.14,26154.0,348.7114,349.2999,348.0873,348.756,26154.0
2021-04-15 11:30:00,391.05,391.42,390.19,390.63,31196.0,348.6758,349.0057,347.909,348.3013,31196.0
2021-04-15 12:00:00,390.77,391.12,390.12,390.19,31900.0,348.4261,348.7382,347.8466,347.909,31900.0
2021-04-15 12:30:00,390.4,391.53,390.3,391.45,35506.0,348.0962,349.1038,348.007,349.0324,35506.0
2021-04-15 13:00:00,391.33,392.0,391.04,391.5,64816.0,348.9254,349.5228,348.6669,349.077,64816.0
2021-04-15 13:30:00,391.26,391.28,390.22,390.23,21292.0,348.863,348.8809,347.9357,347.9446,21292.0
2021-04-15 14:00:00,390.32,391.09,389.98,391.09,34769.0,348.0249,348.7114,347.7217,348.7114,34769.0
2021-04-15 14:30:00,391.1,391.4,390.6,391.11,19956.0,348.7204,348.9879,348.2745,348.7293,19956.0
2021-04-15 15:00:00,391.19,391.83,390.82,391.79,32348.0,348.8006,349.3713,348.4707,349.3356,32348.0
2021-04-15 15:30:00,391.77,392.0,390.35,390.6,128968.0,349.3178,349.5228,348.0516,348.2745,128968.0
2021-04-16 09:30:00,392.82,393.43,391.09,391.36,150805.0,350.254,350.7979,348.7114,348.9522,150805.0
2021-04-16 10:00:00,391.42,392.18,389.8,391.33,58733.0,349.0057,349.6833,347.5612,348.9254,58733.0
2021-04-16 10:30:00,391.41,393.07,391.29,393.04,60564.0,348.9968,350.4769,348.8898,350.4501,60564.0
2021-04-16 11:00:00,393.06,394.34,391.9,392.03,86947.0,350.468,351.6093,349.4337,349.5496,86947.0
2021-04-16 11:30:00,392.05,392.43,390.82,391.15,38095.0,349.5674,349.9062,348.4707,348.7649,38095.0
2021-04-16 12:00:00,391.08,392.7,391.0,391.44,49373.0,348.7025,350.147,348.6312,349.0235,49373.0
2021-04-16 12:30:00,391.37,391.8,390.91,391.22,38865.0,348.9611,349.3445,348.5509,348.8274,38865.0
2021-04-16 13:00:00,391.22,391.66,390.94,391.49,35011.0,348.8274,349.2197,348.5777,349.0681,35011.0
2021-04-16 13:30:00,391.53,391.55,391.17,391.45,22664.0,349.1038,349.1216,348.7828,349.0324,22664.0
2021-04-16 14:00:00,391.45,392.32,391.24,392.13,16557.0,349.0324,349.8082,348.8452,349.6387,16557.0
2021-04-16 14:30:00,392.07,392.83,391.99,392.8,18010.0,349.5852,350.2629,349.5139,350.2361,18010.0
2021-04-16 15:00:00,392.85,392.96,392.08,392.49,36229.0,350.2807,350.3788,349.5942,349.9597,36229.0
2021-04-16 15:30:00,392.44,392.76,391.53,391.87,148505.0,349.9152,350.2005,349.1038,349.4069,148505.0
2021-04-19 09:30:00,392.0,392.39,386.62,389.25,103351.0,349.5228,349.8706,344.7258,347.0708,103351.0
2021-04-19 10:00:00,389.12,391.29,388.91,390.23,57370.0,346.9549,348.8898,346.7677,347.9446,57370.0
2021-04-19 10:30:00,390.13,391.16,389.44,389.62,63294.0,347.8555,348.7739,347.2402,347.4007,63294.0
2021-04-19 11:00:00,389.61,390.65,389.61,390.49,41385.0,347.3918,348.3191,347.3918,348.1765,41385.0
2021-04-19 11:30:00,390.46,391.07,389.69,390.72,40692.0,348.1497,348.6936,347.4631,348.3815,40692.0
2021-04-19 12:00:00,390.72,391.18,390.44,390.53,25095.0,348.3815,348.7917,348.1319,348.2121,25095.0
2021-04-19 12:30:00,390.38,390.98,390.13,390.74,16515.0,348.0784,348.6134,347.8555,348.3994,16515.0
2021-04-19 13:00:00,390.63,391.09,390.09,390.58,24639.0,348.3013,348.7114,347.8198,348.2567,24639.0
2021-04-19 13:30:00,390.49,390.92,390.41,390.54,17713.0,348.1765,348.5599,348.1051,348.221,17713.0
2021-04-19 14:00:00,390.48,391.29,390.28,391.06,32084.0,348.1675,348.8898,347.9892,348.6847,32084.0
2021-04-19 14:30:00,391.01,391.25,390.76,390.93,36052.0,348.6401,348.8541,348.4172,348.5688,36052.0
2021-04-19 15:00:00,390.94,391.09,390.33,390.56,49739.0,348.5777,348.7114,348.0338,348.2389,49739.0
2021-04-19 15:30:00,390.49,391.99,390.32,391.99,108904.0,348.1765,349.5139,348.0249,349.5139,108904.0
2021-04-20 09:30:00,388.0,391.5,387.25,389.68,185586.0,345.9563,349.077,345.2875,347.4542,185586.0
2021-04-20 10:00:00,389.44,389.67,387.1,388.55,51654.0,347.2402,347.4453,345.1538,346.4467,51654.0
2021-04-20 10:30:00,388.45,388.67,386.55,387.18,66590.0,346.3575,346.5537,344.6634,345.2251,66590.0
2021-04-20 11:00:00,387.18,388.38,387.09,387.42,55731.0,345.2251,346.2951,345.1449,345.4391,55731.0
2021-04-20 11:30:00,387.4,387.93,385.03,385.69,79324.0,345.4213,345.8939,343.3081,343.8966,79324.0
2021-04-20 12:00:00,385.6,386.08,384.8,385.58,54782.0,343.8163,344.2443,343.103,343.7985,54782.0
2021-04-20 12:30:00,385.67,386.67,385.13,386.56,33924.0,343.8788,344.7704,343.3973,344.6723,33924.0
2021-04-20 13:00:00,386.61,387.06,386.13,386.44,35140.0,344.7169,345.1181,344.2889,344.5653,35140.0
2021-04-20 13:30:00,386.32,386.46,385.56,385.87,39176.0,344.4583,344.5831,343.7807,344.0571,39176.0
2021-04-20 14:00:00,385.71,385.84,384.62,385.04,45327.0,343.9144,344.0303,342.9425,343.317,45327.0
2021-04-20 14:30:00,385.14,385.93,384.99,385.65,23636.0,343.4062,344.1106,343.2724,343.8609,23636.0
2021-04-20 15:00:00,385.73,387.05,385.63,386.35,27094.0,343.9323,345.1092,343.8431,344.4851,27094.0
2021-04-20 15:30:00,386.32,387.4,386.12,387.35,99512.0,344.4583,345.4213,344.28,345.3767,99512.0
2021-04-21 09:30:00,387.52,389.49,387.22,388.58,56877.0,345.5283,347.2848,345.2608,346.4734,56877.0
2021-04-21 10:00:00,388.64,389.75,388.06,389.36,64980.0,346.5269,347.5166,346.0098,347.1689,64980.0
2021-04-21 10:30:00,389.38,390.89,388.62,389.34,62175.0,347.1867,348.5331,346.5091,347.1511,62175.0
2021-04-21 11:00:00,389.21,389.92,387.17,387.53,41889.0,347.0352,347.6682,345.2162,345.5372,41889.0
2021-04-21 11:30:00,387.4,387.48,386.11,386.33,50822.0,345.4213,345.4926,344.2711,344.4672,50822.0
2021-04-21 12:00:00,386.33,387.27,386.15,386.62,47524.0,344.4672,345.3054,344.3067,344.7258,47524.0
2021-04-21 12:30:00,386.61,386.66,385.48,385.64,39668.0,344.7169,344.7615,343.7093,343.852,39668.0
2021-04-21 13:00:00,385.6,386.24,384.95,385.28,119193.0,343.8163,344.387,343.2368,343.531,119193.0
2021-04-21 13:30:00,385.31,385.79,385.06,385.2,50072.0,343.5578,343.9858,343.3349,343.4597,50072.0
2021-04-21 14:00:00,385.28,386.36,385.28,386.0,39443.0,343.531,344.494,343.531,344.173,39443.0
2021-04-21 14:30:00,385.92,387.84,385.92,387.47,44527.0,344.1017,345.8136,344.1017,345.4837,44527.0
2021-04-21 15:00:00,387.47,387.78,386.54,386.55,49988.0,345.4837,345.7601,344.6545,344.6634,49988.0
2021-04-21 15:30:00,386.52,387.69,386.52,387.39,129634.0,344.6366,345.6799,344.6366,345.4124,129634.0
2021-04-22 09:30:00,386.77,386.77,382.4,382.57,109761.0,344.8596,344.8596,340.9631,341.1147,109761.0
2021-04-22 10:00:00,382.53,383.21,380.94,381.31,89402.0,341.079,341.6853,339.6613,339.9912,89402.0
2021-04-22 10:30:00,381.34,383.42,381.31,382.19,53734.0,340.018,341.8726,339.9912,340.7758,53734.0
2021-04-22 11:00:00,382.18,383.66,382.16,382.97,56263.0,340.7669,342.0866,340.7491,341.4713,56263.0
2021-04-22 11:30:00,382.81,383.2,381.91,382.05,37935.0,341.3287,341.6764,340.5262,340.651,37935.0
2021-04-22 12:00:00,381.99,382.2,381.2,381.36,39943.0,340.5975,340.7848,339.8931,340.0358,39943.0
2021-04-22 12:30:00,381.3,382.11,380.96,381.07,44389.0,339.9823,340.7045,339.6791,339.7772,44389.0
2021-04-22 13:00:00,381.17,381.57,379.57,381.1,62671.0,339.8664,340.223,338.4398,339.804,62671.0
2021-04-22 13:30:00,381.15,381.49,378.4,378.82,49385.0,339.8485,340.1517,337.3965,337.771,49385.0
2021-04-22 14:00:00,378.84,380.08,378.62,379.3,45862.0,337.7889,338.8945,337.5927,338.199,45862.0
2021-04-22 14:30:00,379.29,380.0,378.82,379.71,41717.0,338.1901,338.8232,337.771,338.5646,41717.0
2021-04-22 15:00:00,379.7,379.9,378.54,379.39,58400.0,338.5557,338.734,337.5214,338.2793,58400.0
2021-04-22 15:30:00,379.47,380.29,379.1,379.88,168329.0,338.3506,339.0817,338.0207,338.7162,168329.0
2021-04-23 09:30:00,378.59,378.95,375.14,375.47,122282.0,337.5659,337.8869,334.4898,334.784,122282.0
2021-04-23 10:00:00,375.55,375.71,373.32,373.76,103269.0,334.8554,334.998,332.867,333.2593,103269.0
2021-04-23 10:30:00,373.61,377.19,373.61,377.14,79383.0,333.1256,336.3176,333.1256,336.2731,79383.0
2021-04-23 11:00:00,377.0,377.26,375.85,376.37,31090.0,336.1482,336.3801,335.1229,335.5865,31090.0
2021-04-23 11:30:00,376.37,376.68,374.97,375.08,42896.0,335.5865,335.8629,334.3382,334.4363,42896.0
2021-04-23 12:00:00,375.15,375.61,374.58,375.61,38324.0,334.4987,334.9089,333.9905,334.9089,38324.0
2021-04-23 12:30:00,375.65,375.91,375.23,375.3,25324.0,334.9445,335.1763,334.57,334.6324,25324.0
2021-04-23 13:00:00,375.26,375.47,374.95,375.28,26608.0,334.5968,334.784,334.3204,334.6146,26608.0
2021-04-23 13:30:00,375.3,375.92,375.3,375.65,25014.0,334.6324,335.1853,334.6324,334.9445,25014.0
2021-04-23 14:00:00,375.71,376.7,375.68,376.49,23678.0,334.998,335.8807,334.9713,335.6935,23678.0
2021-04-23 14:30:00,376.46,377.49,376.22,377.07,31457.0,335.6668,336.5851,335.4528,336.2107,31457.0
2021-04-23 15:00:00,377.09,378.05,377.09,377.9,30226.0,336.2285,337.0845,336.2285,336.9507,30226.0
2021-04-23 15:30:00,377.97,378.16,377.03,377.3,115661.0,337.0131,337.1825,336.175,336.4157,115661.0
2021-04-26 09:30:00,374.41,375.31,371.95,372.4,153767.0,333.8389,334.6414,331.6455,332.0467,153767.0
2021-04-26 10:00:00,372.33,374.06,372.01,372.72,75012.0,331.9843,333.5268,331.699,332.332,75012.0
2021-04-26 10:30:00,372.82,373.34,372.33,372.43,50901.0,332.4212,332.8848,331.9843,332.0734,50901.0
2021-04-26 11:00:00,372.43,372.72,371.66,371.74,62012.0,332.0734,332.332,331.3869,331.4582,62012.0
2021-04-26 11:30:00,371.71,372.14,371.17,371.93,52748.0,331.4315,331.8149,330.95,331.6276,52748.0
2021-04-26 12:00:00,372.0,372.49,371.62,371.94,37418.0,331.69,332.1269,331.3512,331.6365,37418.0
2021-04-26 12:30:00,371.94,371.96,371.43,371.49,37129.0,331.6365,331.6544,331.1818,331.2353,37129.0
2021-04-26 13:00:00,371.39,371.66,370.72,371.58,57251.0,331.1461,331.3869,330.5487,331.3155,57251.0
2021-04-26 13:30:00,371.62,372.2,371.59,372.1,32166.0,331.3512,331.8684,331.3245,331.7792,32166.0
2021-04-26 14:00:00,372.1,372.12,371.61,371.89,27812.0,331.7792,331.797,331.3423,331.592,27812.0
2021-04-26 14:30:00,371.89,372.21,371.85,372.13,44047.0,331.592,331.8773,331.5563,331.806,44047.0
2021-04-26 15:00:00,372.11,372.54,371.75,371.82,53740.0,331.7881,332.1715,331.4671,331.5295,53740.0
2021-04-26 15:30:00,371.74,372.4,371.4,371.97,144558.0,331.4582,332.0467,331.1551,331.6633,144558.0
2021-04-27 09:30:00,371.5,372.69,370.14,372.66,99093.0,331.2442,332.3053,330.0316,332.2785,99093.0
2021-04-27 10:00:00,372.53,373.58,371.82,371.82,54742.0,332.1626,333.0988,331.5295,331.5295,54742.0
2021-04-27 10:30:00,371.99,373.45,371.92,373.19,36945.0,331.6811,332.9829,331.6187,332.7511,36945.0
2021-04-27 11:00:00,373.19,374.23,373.04,373.67,67472.0,332.7511,333.6784,332.6173,333.1791,67472.0
2021-04-27 11:30:00,373.69,374.05,373.51,373.89,37430.0,333.1969,333.5179,333.0364,333.3752,37430.0
2021-04-27 12:00:00,373.82,374.24,372.93,373.45,67031.0,333.3128,333.6873,332.5193,332.9829,67031.0
2021-04-27 12:30:00,373.42,373.42,371.9,372.74,26498.0,332.9562,332.9562,331.6009,332.3499,26498.0
2021-04-27 13:00:00,372.67,372.89,372.33,372.56,28695.0,332.2874,332.4836,331.9843,332.1894,28695.0
2021-04-27 13:30:00,372.57,373.34,372.57,373.18,25298.0,332.1983,332.8848,332.1983,332.7422,25298.0
2021-04-27 14:00:00,373.26,373.52,372.8,373.24,34754.0,332.8135,333.0453,332.4033,332.7957,34754.0
2021-04-27 14:30:00,373.34,373.48,372.99,373.23,24573.0,332.8848,333.0097,332.5728,332.7868,24573.0
2021-04-27 15:00:00,373.19,373.88,373.16,373.62,40278.0,332.7511,333.3663,332.7243,333.1345,40278.0
2021-04-27 15:30:00,373.55,373.72,373.0,373.01,108032.0,333.0721,333.2237,332.5817,332.5906,108032.0
2021-04-28 09:30:00,373.46,373.7,371.69,372.73,65232.0,332.9918,333.2058,331.4136,332.3409,65232.0
2021-04-28 10:00:00,372.72,372.8,370.95,371.86,51678.0,332.332,332.4033,330.7538,331.5652,51678.0
2021-04-28 10:30:00,371.92,372.48,371.14,372.17,36720.0,331.6187,332.118,330.9232,331.8416,36720.0
2021-04-28 11:00:00,372.17,372.83,371.88,372.79,45750.0,331.8416,332.4301,331.583,332.3944,45750.0
2021-04-28 11:30:00,372.69,372.7,371.21,371.62,48059.0,332.3053,332.3142,330.9856,331.3512,48059.0
2021-04-28 12:00:00,371.57,372.33,371.42,372.04,37827.0,331.3066,331.9843,331.1729,331.7257,37827.0
2021-04-28 12:30:00,372.07,372.67,371.5,372.62,31699.0,331.7525,332.2874,331.2442,332.2429,31699.0
2021-04-28 13:00:00,372.49,373.0,372.19,373.0,29621.0,332.1269,332.5817,331.8594,332.5817,29621.0
2021-04-28 13:30:00,373.07,373.39,372.7,372.77,28134.0,332.6441,332.9294,332.3142,332.3766,28134.0
2021-04-28 14:00:00,372.7,373.35,372.5,372.84,31639.0,332.3142,332.8938,332.1359,332.439,31639.0
2021-04-28 14:30:00,372.83,373.52,372.37,372.73,45883.0,332.4301,333.0453,332.0199,332.3409,45883.0
2021-04-28 15:00:00,372.72,373.34,372.26,373.18,45328.0,332.332,332.8848,331.9219,332.7422,45328.0
2021-04-28 15:30:00,373.15,373.88,372.71,373.09,93363.0,332.7154,333.3663,332.3231,332.6619,93363.0
2021-04-29 09:30:00,375.0,379.09,374.84,378.25,126727.0,334.365,338.0118,334.2223,337.2628,126727.0
2021-04-29 10:00:00,378.1,379.44,376.97,377.82,60498.0,337.129,338.3238,336.1215,336.8794,60498.0
2021-04-29 10:30:00,377.89,379.27,377.2,377.48,45760.0,336.9418,338.1723,336.3266,336.5762,45760.0
2021-04-29 11:00:00,377.56,379.7,377.4,379.2,36375.0,336.6476,338.5557,336.5049,338.1098,36375.0
2021-04-29 11:30:00,379.25,379.38,378.38,379.0,24501.0,338.1544,338.2703,337.3787,337.9315,24501.0
2021-04-29 12:00:00,378.88,379.7,378.05,379.7,33887.0,337.8245,338.5557,337.0845,338.5557,33887.0
2021-04-29 12:30:00,379.6,380.68,379.5,380.31,85085.0,338.4665,339.4295,338.3773,339.0996,85085.0
2021-04-29 13:00:00,380.31,380.89,379.51,380.43,43141.0,339.0996,339.6167,338.3863,339.2066,43141.0
2021-04-29 13:30:00,380.5,381.14,380.25,380.42,38716.0,339.269,339.8396,339.0461,339.1976,38716.0
2021-04-29 14:00:00,380.43,381.14,380.42,381.03,28579.0,339.2066,339.8396,339.1976,339.7415,28579.0
2021-04-29 14:30:00,381.13,381.98,380.76,380.93,36131.0,339.8307,340.5886,339.5008,339.6524,36131.0
2021-04-29 15:00:00,380.94,381.66,380.22,380.22,46658.0,339.6613,340.3033,339.0193,339.0193,46658.0
2021-04-29 15:30:00,380.27,380.63,379.46,380.36,141605.0,339.0639,339.3849,338.3417,339.1441,141605.0
2021-04-30 09:30:00,378.86,381.96,378.22,381.69,61237.0,337.8067,340.5708,337.236,340.33,61237.0
2021-04-30 10:00:00,381.81,382.0,378.87,379.91,44279.0,340.437,340.6064,337.8156,338.7429,44279.0
2021-04-30 10:30:00,379.85,380.08,378.3,378.89,35883.0,338.6894,338.8945,337.3074,337.8334,35883.0
2021-04-30 11:00:00,378.76,378.98,378.2,378.49,22032.0,337.7175,337.9137,337.2182,337.4768,22032.0
2021-04-30 11:30:00,378.43,378.56,377.61,377.82,21629.0,337.4233,337.5392,336.6921,336.8794,21629.0
2021-04-30 12:00:00,377.61,378.96,377.6,378.55,21680.0,336.6921,337.8959,336.6832,337.5303,21680.0
2021-04-30 12:30:00,378.53,378.69,377.6,377.97,27366.0,337.5124,337.6551,336.6832,337.0131,27366.0
2021-04-30 13:00:00,377.97,378.68,377.81,378.53,13236.0,337.0131,337.6462,336.8705,337.5124,13236.0
2021-04-30 13:30:00,378.56,378.86,378.3,378.49,21740.0,337.5392,337.8067,337.3074,337.4768,21740.0
2021-04-30 14:00:00,378.38,379.6,378.35,379.24,51084.0,337.3787,338.4665,337.352,338.1455,51084.0
2021-04-30 14:30:00,379.25,379.89,379.15,379.85,37729.0,338.1544,338.7251,338.0653,338.6894,37729.0
2021-04-30 15:00:00,379.88,380.57,379.35,380.57,40329.0,338.7162,339.3314,338.2436,339.3314,40329.0
2021-04-30 15:30:00,380.58,381.16,379.96,380.59,158851.0,339.3403,339.8575,338.7875,339.3492,158851.0
2021-05-03 09:30:00,379.77,382.8,379.06,381.97,116049.0,338.6181,341.3197,337.985,340.5797,116049.0
2021-05-03 10:00:00,381.98,382.16,380.09,381.3,56858.0,340.5886,340.7491,338.9034,339.9823,56858.0
2021-05-03 10:30:00,381.39,382.15,380.89,381.88,62197.0,340.0625,340.7402,339.6167,340.4994,62197.0
2021-05-03 11:00:00,381.97,382.15,381.01,381.84,68313.0,340.5797,340.7402,339.7237,340.4638,68313.0
2021-05-03 11:30:00,381.8,382.79,381.62,382.61,57468.0,340.4281,341.3108,340.2676,341.1503,57468.0
2021-05-03 12:00:00,382.65,383.42,382.61,383.24,86170.0,341.186,341.8726,341.1503,341.7121,86170.0
2021-05-03 12:30:00,383.25,385.62,383.24,385.3,36023.0,341.721,343.8342,341.7121,343.5488,36023.0
2021-05-03 13:00:00,385.22,385.27,384.28,385.09,31395.0,343.4775,343.5221,342.6394,343.3616,31395.0
2021-05-03 13:30:00,385.11,385.56,385.03,385.13,19616.0,343.3794,343.7807,343.3081,343.3973,19616.0
2021-05-03 14:00:00,385.15,385.64,385.09,385.46,34668.0,343.4151,343.852,343.3616,343.6915,34668.0
2021-05-03 14:30:00,385.6,386.12,385.46,386.0,49490.0,343.8163,344.28,343.6915,344.173,49490.0
2021-05-03 15:00:00,386.01,386.39,385.4,385.88,61566.0,344.1819,344.5207,343.638,344.066,61566.0
2021-05-03 15:30:00,385.94,386.1,384.77,385.32,110486.0,344.1195,344.2622,343.0763,343.5667,110486.0
2021-05-04 09:30:00,387.0,390.15,386.51,389.86,134142.0,345.0646,347.8733,344.6277,347.6147,134142.0
2021-05-04 10:00:00,389.8,389.99,386.85,386.93,64988.0,347.5612,347.7306,344.9309,345.0022,64988.0
2021-05-04 10:30:00,387.07,388.46,386.39,387.58,45583.0,345.1271,346.3664,344.5207,345.5818,45583.0
2021-05-04 11:00:00,387.41,387.73,386.43,387.47,55787.0,345.4302,345.7155,344.5564,345.4837,55787.0
2021-05-04 11:30:00,387.57,387.91,385.62,385.72,47273.0,345.5729,345.876,343.8342,343.9233,47273.0
2021-05-04 12:00:00,385.7,387.04,385.51,386.92,43376.0,343.9055,345.1003,343.7361,344.9933,43376.0
2021-05-04 12:30:00,386.87,387.02,384.79,384.96,43803.0,344.9487,345.0825,343.0941,343.2457,43803.0
2021-05-04 13:00:00,384.85,386.0,384.54,385.92,53140.0,343.1476,344.173,342.8712,344.1017,53140.0
2021-05-04 13:30:00,385.84,387.03,385.83,386.77,30470.0,344.0303,345.0914,344.0214,344.8596,30470.0
2021-05-04 14:00:00,386.8,387.07,385.7,386.09,46288.0,344.8863,345.1271,343.9055,344.2532,46288.0
2021-05-04 14:30:00,386.07,386.46,385.83,386.07,25334.0,344.2354,344.5831,344.0214,344.2354,25334.0
2021-05-04 15:00:00,386.03,386.65,385.72,386.46,40133.0,344.1997,344.7526,343.9233,344.5831,40133.0
2021-05-04 15:30:00,386.55,387.98,386.2,387.79,168683.0,344.6634,345.9384,344.3513,345.769,168683.0
2021-05-05 09:30:00,386.34,387.48,383.84,384.39,56472.0,344.4762,345.4926,342.2471,342.7375,56472.0
2021-05-05 10:00:00,384.11,384.38,381.91,382.71,66564.0,342.4878,342.7285,340.5262,341.2395,66564.0
2021-05-05 10:30:00,382.73,383.69,381.7,383.69,41507.0,341.2573,342.1133,340.3389,342.1133,41507.0
2021-05-05 11:00:00,383.71,385.1,383.55,385.0,36044.0,342.1311,343.3705,341.9885,343.2814,36044.0
2021-05-05 11:30:00,384.81,385.0,383.86,384.37,25989.0,343.1119,343.2814,342.2649,342.7196,25989.0
2021-05-05 12:00:00,384.45,385.34,384.11,384.74,32693.0,342.791,343.5845,342.4878,343.0495,32693.0
2021-05-05 12:30:00,384.69,385.15,384.55,384.67,55885.0,343.0049,343.4151,342.8801,342.9871,55885.0
2021-05-05 13:00:00,384.64,384.87,384.03,384.1,53553.0,342.9604,343.1654,342.4165,342.4789,53553.0
2021-05-05 13:30:00,384.23,385.19,384.23,385.02,49838.0,342.5948,343.4508,342.5948,343.2992,49838.0
2021-05-05 14:00:00,384.95,385.65,384.65,385.53,33375.0,343.2368,343.8609,342.9693,343.7539,33375.0
2021-05-05 14:30:00,385.77,386.3,385.63,386.26,25057.0,343.9679,344.4405,343.8431,344.4048,25057.0
2021-05-05 15:00:00,386.25,386.93,386.15,386.65,30404.0,344.3959,345.0022,344.3067,344.7526,30404.0
2021-05-05 15:30:00,386.63,386.7,385.53,386.12,79358.0,344.7347,344.7971,343.7539,344.28,79358.0
2021-05-06 09:30:00,387.99,388.77,386.1,387.61,55531.0,345.9474,346.6428,344.2622,345.6085,55531.0
2021-05-06 10:00:00,387.44,388.7,387.0,387.79,57499.0,345.457,346.5804,345.0646,345.769,57499.0
2021-05-06 10:30:00,387.8,388.47,387.42,388.33,21382.0,345.7779,346.3753,345.4391,346.2505,21382.0
2021-05-06 11:00:00,388.45,389.3,388.42,388.54,35533.0,346.3575,347.1154,346.3308,346.4378,35533.0
2021-05-06 11:30:00,388.51,389.15,387.8,387.85,34806.0,346.411,346.9817,345.7779,345.8225,34806.0
2021-05-06 12:00:00,387.77,388.21,386.66,386.8,33874.0,345.7512,346.1435,344.7615,344.8863,33874.0
2021-05-06 12:30:00,386.52,386.87,386.09,386.22,15770.0,344.6366,344.9487,344.2532,344.3692,15770.0
2021-05-06 13:00:00,386.08,386.85,386.0,386.59,14307.0,344.2443,344.9309,344.173,344.6991,14307.0
2021-05-06 13:30:00,386.49,387.57,386.41,386.84,19232.0,344.6099,345.5729,344.5386,344.922,19232.0
2021-05-06 14:00:00,386.89,387.88,386.24,387.88,35270.0,344.9666,345.8493,344.387,345.8493,35270.0
2021-05-06 14:30:00,387.74,388.92,387.07,387.12,44728.0,345.7244,346.7766,345.1271,345.1716,44728.0
2021-05-06 15:00:00,387.36,387.46,386.21,387.05,23497.0,345.3856,345.4748,344.3602,345.1092,23497.0
2021-05-06 15:30:00,387.04,388.27,387.01,387.26,105873.0,345.1003,346.197,345.0736,345.2965,105873.0
2021-05-07 09:30:00,387.0,387.6,385.89,386.62,63623.0,345.0646,345.5996,344.0749,344.7258,63623.0
2021-05-07 10:00:00,386.63,388.78,386.63,388.65,29224.0,344.7347,346.6518,344.7347,346.5358,29224.0
2021-05-07 10:30:00,388.85,389.13,387.92,388.23,21293.0,346.7142,346.9638,345.8849,346.1614,21293.0
2021-05-07 11:00:00,388.14,388.55,387.55,387.6,18121.0,346.0811,346.4467,345.555,345.5996,18121.0
2021-05-07 11:30:00,387.56,388.33,387.46,387.94,25198.0,345.564,346.2505,345.4748,345.9028,25198.0
2021-05-07 12:00:00,387.89,388.89,387.42,388.79,86279.0,345.8582,346.7498,345.4391,346.6607,86279.0
2021-05-07 12:30:00,388.81,389.81,388.45,389.77,32757.0,346.6785,347.5701,346.3575,347.5345,32757.0
2021-05-07 13:00:00,389.9,390.42,389.52,390.42,26223.0,347.6504,348.114,347.3116,348.114,26223.0
2021-05-07 13:30:00,390.51,391.19,390.33,391.19,25699.0,348.1943,348.8006,348.0338,348.8006,25699.0
2021-05-07 14:00:00,391.25,392.15,391.04,391.98,31134.0,348.8541,349.6566,348.6669,349.505,31134.0
2021-05-07 14:30:00,392.02,392.6,391.09,391.49,48292.0,349.5407,350.0578,348.7114,349.0681,48292.0
2021-05-07 15:00:00,391.38,391.5,390.48,390.89,64043.0,348.97,349.077,348.1675,348.5331,64043.0
2021-05-07 15:30:00,390.88,390.92,389.78,390.41,155125.0,348.5242,348.5599,347.5434,348.1051,155125.0
2021-05-10 09:30:00,391.36,396.03,391.29,395.9,101233.0,348.9522,353.1161,348.8898,353.0002,101233.0
2021-05-10 10:00:00,395.85,396.58,395.0,395.15,66045.0,352.9556,353.6065,352.1978,352.3315,66045.0
2021-05-10 10:30:00,395.38,395.63,394.21,394.9,56217.0,352.5366,352.7595,351.4934,352.1086,56217.0
2021-05-10 11:00:00,394.97,396.74,394.97,396.61,36027.0,352.171,353.7492,352.171,353.6333,36027.0
2021-05-10 11:30:00,396.58,396.63,395.32,395.78,27578.0,353.6065,353.6511,352.4831,352.8932,27578.0
2021-05-10 12:00:00,395.69,396.3,394.91,395.92,27923.0,352.813,353.3569,352.1175,353.0181,27923.0
2021-05-10 12:30:00,395.86,396.46,395.31,395.59,26579.0,352.9646,353.4995,352.4742,352.7238,26579.0
2021-05-10 13:00:00,395.6,396.0,395.27,395.96,35866.0,352.7327,353.0894,352.4385,353.0537,35866.0
2021-05-10 13:30:00,395.92,396.99,395.85,396.33,36205.0,353.0181,353.9721,352.9556,353.3836,36205.0
2021-05-10 14:00:00,396.37,396.73,395.37,395.48,45550.0,353.4193,353.7403,352.5277,352.6257,45550.0
2021-05-10 14:30:00,395.45,395.45,393.36,394.52,29948.0,352.599,352.599,350.7355,351.7698,29948.0
2021-05-10 15:00:00,394.62,394.62,393.55,393.93,28080.0,351.8589,351.8589,350.9049,351.2437,28080.0
2021-05-10 15:30:00,393.86,394.34,392.88,393.0,141309.0,351.1813,351.6093,350.3075,350.4145,141309.0
2021-05-11 09:30:00,391.03,391.68,388.5,388.97,100186.0,348.6579,349.2375,346.4021,346.8212,100186.0
2021-05-11 10:00:00,389.06,391.26,387.38,387.67,44883.0,346.9014,348.863,345.4035,345.662,44883.0
2021-05-11 10:30:00,387.57,387.86,385.56,386.09,46839.0,345.5729,345.8314,343.7807,344.2532,46839.0
2021-05-11 11:00:00,386.09,386.72,384.41,386.72,34720.0,344.2532,344.815,342.7553,344.815,34720.0
2021-05-11 11:30:00,387.11,387.87,385.93,386.73,23257.0,345.1627,345.8404,344.1106,344.8239,23257.0
2021-05-11 12:00:00,386.66,386.72,385.59,386.04,23543.0,344.7615,344.815,343.8074,344.2087,23543.0
2021-05-11 12:30:00,386.04,386.08,384.67,385.01,19655.0,344.2087,344.2443,342.9871,343.2903,19655.0
2021-05-11 13:00:00,385.13,386.02,384.85,385.99,23258.0,343.3973,344.1908,343.1476,344.1641,23258.0
2021-05-11 13:30:00,386.0,387.13,385.86,387.13,24451.0,344.173,345.1805,344.0482,345.1805,24451.0
2021-05-11 14:00:00,387.1,388.03,386.75,388.02,61469.0,345.1538,345.983,344.8417,345.9741,61469.0
2021-05-11 14:30:00,387.91,388.0,386.71,387.5,38014.0,345.876,345.9563,344.8061,345.5105,38014.0
2021-05-11 15:00:00,387.65,388.41,387.23,388.08,33493.0,345.6442,346.3218,345.2697,346.0276,33493.0
2021-05-11 15:30:00,388.0,388.2,386.77,387.46,158577.0,345.9563,346.1346,344.8596,345.4748,158577.0
2021-05-12 09:30:00,387.97,388.94,386.39,388.65,77888.0,345.9295,346.7944,344.5207,346.5358,77888.0
2021-05-12 10:00:00,388.61,390.35,388.12,389.03,37212.0,346.5002,348.0516,346.0633,346.8747,37212.0
2021-05-12 10:30:00,389.04,389.32,387.38,387.88,31674.0,346.8836,347.1332,345.4035,345.8493,31674.0
2021-05-12 11:00:00,387.82,388.55,387.38,388.55,29430.0,345.7958,346.4467,345.4035,346.4467,29430.0
2021-05-12 11:30:00,388.4,388.52,386.33,386.34,37187.0,346.3129,346.4199,344.4672,344.4762,37187.0
2021-05-12 12:00:00,386.4,386.46,384.86,385.07,25600.0,344.5297,344.5831,343.1565,343.3438,25600.0
2021-05-12 12:30:00,385.14,385.5,384.62,385.02,19021.0,343.4062,343.7272,342.9425,343.2992,19021.0
2021-05-12 13:00:00,384.84,385.93,384.6,385.13,15774.0,343.1387,344.1106,342.9247,343.3973,15774.0
2021-05-12 13:30:00,385.02,385.76,384.76,385.36,17368.0,343.2992,343.959,343.0674,343.6023,17368.0
2021-05-12 14:00:00,385.42,385.56,384.53,384.68,20385.0,343.6558,343.7807,342.8623,342.996,20385.0
2021-05-12 14:30:00,384.61,385.87,384.24,385.48,32466.0,342.9336,344.0571,342.6037,343.7093,32466.0
2021-05-12 15:00:00,385.47,385.59,383.18,383.37,35040.0,343.7004,343.8074,341.6586,341.828,35040.0
2021-05-12 15:30:00,383.31,383.36,380.2,380.27,317631.0,341.7745,341.8191,339.0015,339.0639,317631.0
2021-05-13 09:30:00,381.78,384.63,380.95,383.89,94118.0,340.4103,342.9514,339.6702,342.2916,94118.0
2021-05-13 10:00:00,384.0,385.66,383.74,385.24,33343.0,342.3897,343.8698,342.1579,343.4953,33343.0
2021-05-13 10:30:00,385.33,385.85,384.56,385.84,34479.0,343.5756,344.0392,342.889,344.0303,34479.0
2021-05-13 11:00:00,385.92,386.67,385.44,385.74,30831.0,344.1017,344.7704,343.6737,343.9412,30831.0
2021-05-13 11:30:00,385.86,388.17,385.69,387.85,36788.0,344.0482,346.1079,343.8966,345.8225,36788.0
2021-05-13 12:00:00,387.6,388.07,387.11,387.73,28804.0,345.5996,346.0187,345.1627,345.7155,28804.0
2021-05-13 12:30:00,387.68,388.34,387.15,387.87,26629.0,345.671,346.2594,345.1984,345.8404,26629.0
2021-05-13 13:00:00,388.02,388.62,387.57,388.26,37102.0,345.9741,346.5091,345.5729,346.1881,37102.0
2021-05-13 13:30:00,388.17,389.27,387.47,389.09,35122.0,346.1079,347.0887,345.4837,346.9282,35122.0
2021-05-13 14:00:00,389.2,390.02,389.15,389.9,47850.0,347.0262,347.7574,346.9817,347.6504,47850.0
2021-05-13 14:30:00,389.92,390.16,389.35,389.95,38598.0,347.6682,347.8822,347.16,347.695,38598.0
2021-05-13 15:00:00,389.88,390.38,388.96,389.6,35691.0,347.6326,348.0784,346.8122,347.3829,35691.0
2021-05-13 15:30:00,389.6,389.83,387.54,387.77,100372.0,347.3829,347.588,345.5461,345.7512,100372.0
2021-05-14 09:30:00,390.17,390.88,388.59,390.59,55708.0,347.8911,348.5242,346.4823,348.2656,55708.0
2021-05-14 10:00:00,390.14,390.32,388.85,389.21,28605.0,347.8644,348.0249,346.7142,347.0352,28605.0
2021-05-14 10:30:00,389.22,390.0,388.63,389.93,31021.0,347.0441,347.7396,346.518,347.6771,31021.0
2021-05-14 11:00:00,389.77,390.76,389.59,390.56,18222.0,347.5345,348.4172,347.374,348.2389,18222.0
2021-05-14 11:30:00,390.66,391.06,389.78,389.88,38684.0,348.328,348.6847,347.5434,347.6326,38684.0
2021-05-14 12:00:00,389.99,391.17,389.81,391.0,15972.0,347.7306,348.7828,347.5701,348.6312,15972.0
2021-05-14 12:30:00,391.12,391.14,390.56,390.99,14115.0,348.7382,348.756,348.2389,348.6223,14115.0
2021-05-14 13:00:00,391.09,391.49,390.97,390.99,12662.0,348.7114,349.0681,348.6044,348.6223,12662.0
2021-05-14 13:30:00,390.93,391.48,390.93,391.31,13304.0,348.5688,349.0592,348.5688,348.9076,13304.0
2021-05-14 14:00:00,391.42,392.1,391.33,391.36,30386.0,349.0057,349.612,348.9254,348.9522,30386.0
2021-05-14 14:30:00,391.4,391.84,391.13,391.19,25577.0,348.9879,349.3802,348.7471,348.8006,25577.0
2021-05-14 15:00:00,391.17,391.9,391.0,391.59,33548.0,348.7828,349.4337,348.6312,349.1573,33548.0
2021-05-14 15:30:00,391.6,391.67,390.71,390.71,77733.0,349.1662,349.2286,348.3726,348.3726,77733.0
2021-05-17 09:30:00,389.63,392.03,389.02,390.6,72393.0,347.4096,349.5496,346.8657,348.2745,72393.0
2021-05-17 10:00:00,390.51,391.95,390.03,390.3,27362.0,348.1943,349.4783,347.7663,348.007,27362.0
2021-05-17 10:30:00,390.2,390.36,389.39,389.92,24265.0,347.9179,348.0605,347.1957,347.6682,24265.0
2021-05-17 11:00:00,389.88,390.75,389.34,389.34,29904.0,347.6326,348.4083,347.1511,347.1511,29904.0
2021-05-17 11:30:00,389.45,390.47,388.71,390.24,31781.0,347.2492,348.1586,346.5893,347.9535,31781.0
2021-05-17 12:00:00,390.06,391.33,389.95,390.88,19455.0,347.7931,348.9254,347.695,348.5242,19455.0
2021-05-17 12:30:00,390.84,390.96,390.06,390.8,19988.0,348.4885,348.5955,347.7931,348.4529,19988.0
2021-05-17 13:00:00,390.85,391.31,390.53,390.95,20311.0,348.4974,348.9076,348.2121,348.5866,20311.0
2021-05-17 13:30:00,390.94,391.11,390.37,390.63,21454.0,348.5777,348.7293,348.0695,348.3013,21454.0
2021-05-17 14:00:00,390.58,391.17,389.82,390.84,40446.0,348.2567,348.7828,347.5791,348.4885,40446.0
2021-05-17 14:30:00,390.92,391.38,390.26,391.3,30150.0,348.5599,348.97,347.9714,348.8987,30150.0
2021-05-17 15:00:00,391.3,391.87,391.11,391.78,22060.0,348.8987,349.4069,348.7293,349.3267,22060.0
2021-05-17 15:30:00,391.72,391.74,390.66,391.06,82093.0,349.2732,349.291,348.328,348.6847,82093.0
2021-05-18 09:30:00,391.27,394.17,390.42,390.91,137661.0,348.8719,351.4577,348.114,348.5509,137661.0
2021-05-18 10:00:00,390.69,390.83,389.45,390.28,49740.0,348.3548,348.4796,347.2492,347.9892,49740.0
2021-05-18 10:30:00,390.14,390.58,389.51,390.27,29275.0,347.8644,348.2567,347.3027,347.9803,29275.0
2021-05-18 11:00:00,390.16,390.31,389.15,389.56,33309.0,347.8822,348.016,346.9817,347.3472,33309.0
2021-05-18 11:30:00,389.62,389.87,389.15,389.26,30044.0,347.4007,347.6236,346.9817,347.0797,30044.0
2021-05-18 12:00:00,389.21,389.9,389.18,389.53,23133.0,347.0352,347.6504,347.0084,347.3205,23133.0
2021-05-18 12:30:00,389.58,389.93,389.4,389.84,26021.0,347.3651,347.6771,347.2046,347.5969,26021.0
2021-05-18 13:00:00,389.91,390.24,389.68,389.8,29133.0,347.6593,347.9535,347.4542,347.5612,29133.0
2021-05-18 13:30:00,389.77,389.86,389.18,389.19,26186.0,347.5345,347.6147,347.0084,347.0173,26186.0
2021-05-18 14:00:00,389.17,389.28,388.35,388.81,39719.0,346.9995,347.0976,346.2683,346.6785,39719.0
2021-05-18 14:30:00,388.93,389.07,388.08,388.75,28738.0,346.7855,346.9103,346.0276,346.625,28738.0
2021-05-18 15:00:00,388.57,388.97,388.01,388.48,44075.0,346.4645,346.8212,345.9652,346.3843,44075.0
2021-05-18 15:30:00,388.47,388.85,387.08,387.26,126506.0,346.3753,346.7142,345.136,345.2965,126506.0
2021-05-19 09:30:00,385.0,385.59,382.34,384.17,78425.0,343.2814,343.8074,340.9096,342.5413,78425.0
2021-05-19 10:00:00,384.25,384.26,381.46,382.53,30759.0,342.6126,342.6215,340.125,341.079,30759.0
2021-05-19 10:30:00,382.58,383.12,381.35,382.82,23037.0,341.1236,341.6051,340.0269,341.3376,23037.0
2021-05-19 11:00:00,382.7,383.42,382.1,383.31,27142.0,341.2306,341.8726,340.6956,341.7745,27142.0
2021-05-19 11:30:00,383.19,383.3,382.02,383.3,15905.0,341.6675,341.7656,340.6243,341.7656,15905.0
2021-05-19 12:00:00,383.4,384.57,383.25,384.42,15608.0,341.8547,342.898,341.721,342.7642,15608.0
2021-05-19 12:30:00,384.32,385.43,384.24,385.2,19831.0,342.675,343.6648,342.6037,343.4597,19831.0
2021-05-19 13:00:00,385.25,385.73,384.86,385.1,15338.0,343.5043,343.9323,343.1565,343.3705,15338.0
2021-05-19 13:30:00,385.0,385.03,384.43,384.47,19243.0,343.2814,343.3081,342.7731,342.8088,19243.0
2021-05-19 14:00:00,384.39,384.87,383.26,384.27,23713.0,342.7375,343.1654,341.7299,342.6305,23713.0
2021-05-19 14:30:00,384.18,384.6,383.06,384.08,23890.0,342.5502,342.9247,341.5516,342.461,23890.0
2021-05-19 15:00:00,383.81,384.79,383.52,384.71,38071.0,342.2203,343.0941,341.9617,343.0228,38071.0
2021-05-19 15:30:00,384.69,385.7,384.25,385.7,95154.0,343.0049,343.9055,342.6126,343.9055,95154.0
2021-05-20 09:30:00,386.79,388.34,386.07,386.44,79231.0,344.8774,346.2594,344.2354,344.5653,79231.0
2021-05-20 10:00:00,386.45,387.32,386.3,386.71,29564.0,344.5742,345.35,344.4405,344.8061,29564.0
2021-05-20 10:30:00,386.71,387.29,386.28,386.59,31134.0,344.8061,345.3232,344.4227,344.6991,31134.0
2021-05-20 11:00:00,386.57,387.3,386.42,387.3,28547.0,344.6812,345.3321,344.5475,345.3321,28547.0
2021-05-20 11:30:00,387.36,388.38,387.25,387.25,53059.0,345.3856,346.2951,345.2875,345.2875,53059.0
2021-05-20 12:00:00,387.31,387.64,386.83,387.2,46793.0,345.341,345.6353,344.9131,345.243,46793.0
2021-05-20 12:30:00,387.23,387.9,386.59,387.9,17973.0,345.2697,345.8671,344.6991,345.8671,17973.0
2021-05-20 13:00:00,387.82,388.32,387.65,388.05,20390.0,345.7958,346.2416,345.6442,346.0009,20390.0
2021-05-20 13:30:00,388.0,388.5,387.77,388.43,17391.0,345.9563,346.4021,345.7512,346.3397,17391.0
2021-05-20 14:00:00,388.43,388.67,387.87,388.26,21707.0,346.3397,346.5537,345.8404,346.1881,21707.0
2021-05-20 14:30:00,388.24,388.78,387.83,388.35,23734.0,346.1703,346.6518,345.8047,346.2683,23734.0
2021-05-20 15:00:00,388.33,389.54,388.07,389.29,35891.0,346.2505,347.3294,346.0187,347.1065,35891.0
2021-05-20 15:30:00,389.26,389.29,387.96,388.31,113150.0,347.0797,347.1065,345.9206,346.2327,113150.0
2021-05-21 09:30:00,389.3,392.19,388.29,389.86,71552.0,347.1154,349.6922,346.2149,347.6147,71552.0
2021-05-21 10:00:00,389.57,389.57,387.98,387.98,20625.0,347.3562,347.3562,345.9384,345.9384,20625.0
2021-05-21 10:30:00,387.96,388.85,387.67,388.19,21591.0,345.9206,346.7142,345.662,346.1257,21591.0
2021-05-21 11:00:00,388.07,388.68,387.83,387.99,18464.0,346.0187,346.5626,345.8047,345.9474,18464.0
2021-05-21 11:30:00,387.99,388.45,387.07,387.21,14386.0,345.9474,346.3575,345.1271,345.2519,14386.0
2021-05-21 12:00:00,387.12,387.44,386.16,386.52,13564.0,345.1716,345.457,344.3157,344.6366,13564.0
2021-05-21 12:30:00,386.57,386.87,385.56,385.68,13977.0,344.6812,344.9487,343.7807,343.8877,13977.0
2021-05-21 13:00:00,385.82,386.45,385.73,386.31,11478.0,344.0125,344.5742,343.9323,344.4494,11478.0
2021-05-21 13:30:00,386.28,387.21,386.28,386.66,13655.0,344.4227,345.2519,344.4227,344.7615,13655.0
2021-05-21 14:00:00,386.6,387.15,386.39,386.98,19138.0,344.708,345.1984,344.5207,345.0468,19138.0
2021-05-21 14:30:00,387.01,387.25,386.45,386.86,16497.0,345.0736,345.2875,344.5742,344.9398,16497.0
2021-05-21 15:00:00,386.77,388.09,386.63,387.66,23516.0,344.8596,346.0365,344.7347,345.6531,23516.0
2021-05-21 15:30:00,387.61,387.76,386.58,387.03,86902.0,345.6085,345.7423,344.6901,345.0914,86902.0
2021-05-24 09:30:00,389.5,389.75,385.96,387.02,76790.0,347.2937,347.5166,344.1373,345.0825,76790.0
2021-05-24 10:00:00,386.86,388.9,386.81,387.86,40534.0,344.9398,346.7588,344.8952,345.8314,40534.0
2021-05-24 10:30:00,387.89,388.21,387.35,387.95,29352.0,345.8582,346.1435,345.3767,345.9117,29352.0
2021-05-24 11:00:00,387.9,387.9,386.63,387.58,31320.0,345.8671,345.8671,344.7347,345.5818,31320.0
2021-05-24 11:30:00,387.54,387.72,387.0,387.4,17806.0,345.5461,345.7066,345.0646,345.4213,17806.0
2021-05-24 12:00:00,387.35,387.63,387.08,387.45,18034.0,345.3767,345.6264,345.136,345.4659,18034.0
2021-05-24 12:30:00,387.47,387.65,387.05,387.17,22778.0,345.4837,345.6442,345.1092,345.2162,22778.0
2021-05-24 13:00:00,387.17,387.6,386.82,387.54,14526.0,345.2162,345.5996,344.9041,345.5461,14526.0
2021-05-24 13:30:00,387.55,387.82,387.25,387.6,25046.0,345.555,345.7958,345.2875,345.5996,25046.0
2021-05-24 14:00:00,387.59,388.41,387.51,388.2,27882.0,345.5907,346.3218,345.5194,346.1346,27882.0
2021-05-24 14:30:00,388.18,388.66,387.42,387.94,26236.0,346.1168,346.5448,345.4391,345.9028,26236.0
2021-05-24 15:00:00,387.85,388.08,387.41,387.77,36762.0,345.8225,346.0276,345.4302,345.7512,36762.0
2021-05-24 15:30:00,387.73,388.02,387.44,387.72,99274.0,345.7155,345.9741,345.457,345.7066,99274.0
2021-05-25 09:30:00,387.9,389.5,386.53,387.72,57140.0,345.8671,347.2937,344.6456,345.7066,57140.0
2021-05-25 10:00:00,387.83,388.25,386.52,386.98,36590.0,345.8047,346.1792,344.6366,345.0468,36590.0
2021-05-25 10:30:00,386.95,387.05,386.42,386.74,28795.0,345.0201,345.1092,344.5475,344.8328,28795.0
2021-05-25 11:00:00,386.74,387.13,386.43,386.68,21795.0,344.8328,345.1805,344.5564,344.7793,21795.0
2021-05-25 11:30:00,386.65,386.89,386.2,386.74,29778.0,344.7526,344.9666,344.3513,344.8328,29778.0
2021-05-25 12:00:00,386.71,387.56,386.52,387.29,29082.0,344.8061,345.564,344.6366,345.3232,29082.0
2021-05-25 12:30:00,387.29,387.29,386.73,386.81,17724.0,345.3232,345.3232,344.8239,344.8952,17724.0
2021-05-25 13:00:00,386.81,386.85,386.06,386.61,21119.0,344.8952,344.9309,344.2265,344.7169,21119.0
2021-05-25 13:30:00,386.65,386.86,386.24,386.46,17476.0,344.7526,344.9398,344.387,344.5831,17476.0
2021-05-25 14:00:00,386.51,386.53,386.1,386.19,18510.0,344.6277,344.6456,344.2622,344.3424,18510.0
2021-05-25 14:30:00,386.08,386.28,385.91,386.07,30445.0,344.2443,344.4227,344.0927,344.2354,30445.0
2021-05-25 15:00:00,386.04,386.04,385.44,385.75,30902.0,344.2087,344.2087,343.6737,343.9501,30902.0
2021-05-25 15:30:00,385.83,386.1,385.18,385.86,172781.0,344.0214,344.2622,343.4419,344.0482,172781.0
2021-05-26 09:30:00,385.57,386.07,383.46,383.77,76010.0,343.7896,344.2354,341.9082,342.1846,76010.0
2021-05-26 10:00:00,383.86,383.95,382.21,382.92,51405.0,342.2649,342.3451,340.7937,341.4267,51405.0
2021-05-26 10:30:00,382.82,383.56,382.44,383.55,37544.0,341.3376,341.9974,340.9988,341.9885,37544.0
2021-05-26 11:00:00,383.56,384.36,383.01,383.73,29830.0,341.9974,342.7107,341.507,342.149,29830.0
2021-05-26 11:30:00,383.6,383.77,382.67,383.23,33671.0,342.0331,342.1846,341.2038,341.7032,33671.0
2021-05-26 12:00:00,383.25,383.63,383.09,383.15,24669.0,341.721,342.0598,341.5783,341.6318,24669.0
2021-05-26 12:30:00,383.15,383.37,382.86,383.21,26266.0,341.6318,341.828,341.3732,341.6853,26266.0
2021-05-26 13:00:00,383.28,383.4,382.72,383.06,21260.0,341.7477,341.8547,341.2484,341.5516,21260.0
2021-05-26 13:30:00,383.06,383.84,382.87,383.0,64722.0,341.5516,342.2471,341.3822,341.4981,64722.0
2021-05-26 14:00:00,383.17,384.14,383.0,384.14,40723.0,341.6497,342.5145,341.4981,342.5145,40723.0
2021-05-26 14:30:00,384.04,384.08,383.05,383.05,18178.0,342.4254,342.461,341.5427,341.5427,18178.0
2021-05-26 15:00:00,383.12,383.93,383.12,383.88,22717.0,341.6051,342.3273,341.6051,342.2827,22717.0
2021-05-26 15:30:00,383.83,384.38,383.72,384.31,101381.0,342.2381,342.7285,342.1401,342.6661,101381.0
2021-05-27 09:30:00,387.4,387.4,385.76,386.47,73163.0,345.4213,345.4213,343.959,344.5921,73163.0
2021-05-27 10:00:00,386.64,386.86,384.74,384.97,62114.0,344.7436,344.9398,343.0495,343.2546,62114.0
2021-05-27 10:30:00,385.04,385.61,384.45,384.72,34708.0,343.317,343.8253,342.791,343.0317,34708.0
2021-05-27 11:00:00,384.72,385.22,384.28,384.9,32801.0,343.0317,343.4775,342.6394,343.1922,32801.0
2021-05-27 11:30:00,384.91,385.36,384.56,385.35,36579.0,343.2011,343.6023,342.889,343.5934,36579.0
2021-05-27 12:00:00,385.22,385.48,384.88,385.18,27734.0,343.4775,343.7093,343.1744,343.4419,27734.0
2021-05-27 12:30:00,385.24,385.81,384.87,384.91,19283.0,343.4953,344.0036,343.1654,343.2011,19283.0
2021-05-27 13:00:00,384.91,385.25,384.57,385.25,34427.0,343.2011,343.5043,342.898,343.5043,34427.0
2021-05-27 13:30:00,385.14,386.2,384.9,386.03,29761.0,343.4062,344.3513,343.1922,344.1997,29761.0
2021-05-27 14:00:00,385.99,386.91,385.61,386.45,53195.0,344.1641,344.9844,343.8253,344.5742,53195.0
2021-05-27 14:30:00,386.54,386.71,385.78,386.69,47903.0,344.6545,344.8061,343.9768,344.7882,47903.0
2021-05-27 15:00:00,386.54,386.93,385.95,386.8,59047.0,344.6545,345.0022,344.1284,344.8863,59047.0
2021-05-27 15:30:00,386.7,387.95,386.64,387.25,189141.0,344.7971,345.9117,344.7436,345.2875,189141.0
2021-05-28 09:30:00,384.7,386.0,384.32,385.26,76262.0,345.3473,346.5143,345.0062,345.85,76262.0
2021-05-28 10:00:00,385.17,385.44,383.29,383.62,31164.0,345.7692,346.0116,344.0815,344.3778,31164.0
2021-05-28 10:30:00,383.59,383.97,383.34,383.82,26663.0,344.3508,344.692,344.1264,344.5573,26663.0
2021-05-28 11:00:00,383.78,383.78,382.91,383.0,23976.0,344.5214,344.5214,343.7404,343.8212,23976.0
2021-05-28 11:30:00,382.89,383.15,382.27,382.31,31072.0,343.7224,343.9558,343.1659,343.2018,31072.0
2021-05-28 12:00:00,382.23,382.64,382.05,382.55,23387.0,343.13,343.498,342.9684,343.4172,23387.0
2021-05-28 12:30:00,382.53,382.68,381.89,381.97,30574.0,343.3993,343.5339,342.8247,342.8966,30574.0
2021-05-28 13:00:00,381.97,382.1,381.52,382.05,26881.0,342.8966,343.0133,342.4926,342.9684,26881.0
2021-05-28 13:30:00,381.99,382.69,381.83,382.6,17107.0,342.9145,343.5429,342.7709,343.4621,17107.0
2021-05-28 14:00:00,382.65,382.83,382.25,382.27,31466.0,343.507,343.6686,343.1479,343.1659,31466.0
2021-05-28 14:30:00,382.22,382.31,381.91,382.04,28943.0,343.121,343.2018,342.8427,342.9594,28943.0
2021-05-28 15:00:00,382.08,382.31,381.82,381.96,36630.0,342.9953,343.2018,342.7619,342.8876,36630.0
2021-05-28 15:30:00,381.96,382.64,381.79,382.49,95687.0,342.8876,343.498,342.735,343.3634,95687.0
2021-06-01 09:30:00,384.23,384.43,382.36,383.48,86353.0,344.9254,345.1049,343.2467,344.2521,86353.0
2021-06-01 10:00:00,383.47,384.0,382.59,383.07,66138.0,344.2431,344.7189,343.4531,343.884,66138.0
2021-06-01 10:30:00,383.0,383.13,382.1,382.48,38259.0,343.8212,343.9379,343.0133,343.3544,38259.0
2021-06-01 11:00:00,382.65,382.83,382.14,382.4,22570.0,343.507,343.6686,343.0492,343.2826,22570.0
2021-06-01 11:30:00,382.34,382.52,381.93,382.24,19033.0,343.2287,343.3903,342.8606,343.1389,19033.0
2021-06-01 12:00:00,382.25,382.78,381.96,382.47,27644.0,343.1479,343.6237,342.8876,343.3454,27644.0
2021-06-01 12:30:00,382.41,382.71,382.2,382.24,19658.0,343.2915,343.5609,343.103,343.1389,19658.0
2021-06-01 13:00:00,382.31,382.34,381.25,381.25,36451.0,343.2018,343.2287,342.2502,342.2502,36451.0
2021-06-01 13:30:00,381.24,381.81,381.13,381.69,20276.0,342.2412,342.7529,342.1425,342.6452,20276.0
2021-06-01 14:00:00,381.61,382.86,381.61,382.81,26401.0,342.5734,343.6955,342.5734,343.6506,26401.0
2021-06-01 14:30:00,382.78,382.8,382.25,382.73,23206.0,343.6237,343.6417,343.1479,343.5788,23206.0
2021-06-01 15:00:00,382.87,383.23,382.16,382.16,38636.0,343.7045,344.0277,343.0671,343.0671,38636.0
2021-06-01 15:30:00,382.16,382.27,381.7,382.03,67114.0,343.0671,343.1659,342.6542,342.9504,67114.0
2021-06-02 09:30:00,382.01,382.47,380.63,381.72,41019.0,342.9325,343.3454,341.6936,342.6721,41019.0
2021-06-02 10:00:00,381.66,382.41,381.01,382.03,23674.0,342.6183,343.2915,342.0348,342.9504,23674.0
2021-06-02 10:30:00,382.03,382.18,381.32,382.18,21727.0,342.9504,343.0851,342.313,343.0851,21727.0
2021-06-02 11:00:00,382.25,383.95,382.19,383.55,31103.0,343.1479,344.674,343.0941,344.3149,31103.0
2021-06-02 11:30:00,383.49,383.88,382.61,382.74,23821.0,344.2611,344.6112,343.4711,343.5878,23821.0
2021-06-02 12:00:00,382.61,382.77,382.2,382.77,17216.0,343.4711,343.6147,343.103,343.6147,17216.0
2021-06-02 12:30:00,382.7,383.33,382.6,383.32,22700.0,343.5519,344.1174,343.4621,344.1085,22700.0
2021-06-02 13:00:00,383.35,384.28,383.13,384.19,26337.0,344.1354,344.9703,343.9379,344.8895,26337.0
2021-06-02 13:30:00,384.22,384.93,383.95,384.9,20888.0,344.9164,345.5538,344.674,345.5268,20888.0
2021-06-02 14:00:00,384.97,385.5,384.61,385.1,36936.0,345.5897,346.0655,345.2665,345.7064,36936.0
2021-06-02 14:30:00,385.0,385.24,384.0,384.15,34398.0,345.6166,345.8321,344.7189,344.8536,34398.0
2021-06-02 15:00:00,384.13,384.33,383.59,383.63,32807.0,344.8356,345.0151,344.3508,344.3867,32807.0
2021-06-02 15:30:00,383.53,385.2,383.19,385.15,177125.0,344.297,345.7961,343.9918,345.7513,177125.0
2021-06-03 09:30:00,383.76,384.52,383.09,383.77,82144.0,344.5034,345.1857,343.902,344.5124,82144.0
2021-06-03 10:00:00,383.7,384.96,383.61,384.14,31748.0,344.4496,345.5807,344.3688,344.8446,31748.0
2021-06-03 10:30:00,384.08,385.89,384.0,385.89,43301.0,344.7907,346.4156,344.7189,346.4156,43301.0
2021-06-03 11:00:00,385.69,387.09,385.33,386.96,51188.0,346.236,347.4928,345.9128,347.3761,51188.0
2021-06-03 11:30:00,386.91,386.96,386.18,386.33,30947.0,347.3312,347.3761,346.6759,346.8106,30947.0
2021-06-03 12:00:00,386.39,386.64,386.15,386.47,33928.0,346.8644,347.0888,346.649,346.9362,33928.0
2021-06-03 12:30:00,386.48,387.09,386.09,386.59,42759.0,346.9452,347.4928,346.5951,347.044,42759.0
2021-06-03 13:00:00,386.59,386.67,385.68,386.48,37589.0,347.044,347.1158,346.227,346.9452,37589.0
2021-06-03 13:30:00,386.3,387.04,386.21,386.6,24221.0,346.7836,347.4479,346.7028,347.0529,24221.0
2021-06-03 14:00:00,386.65,387.0,386.5,386.65,24532.0,347.0978,347.412,346.9632,347.0978,24532.0
2021-06-03 14:30:00,386.71,386.98,386.46,386.87,27018.0,347.1517,347.3941,346.9273,347.2953,27018.0
2021-06-03 15:00:00,386.79,387.08,386.3,386.84,59724.0,347.2235,347.4838,346.7836,347.2684,59724.0
2021-06-03 15:30:00,386.83,387.54,386.64,387.23,125360.0,347.2594,347.8968,347.0888,347.6185,125360.0
2021-06-04 09:30:00,388.0,390.93,387.61,390.87,114815.0,348.3097,350.94,347.9596,350.8861,114815.0
2021-06-04 10:00:00,390.9,393.0,390.81,392.49,76865.0,350.9131,352.7982,350.8323,352.3404,76865.0
2021-06-04 10:30:00,392.37,394.77,392.31,394.51,74311.0,352.2327,354.3872,352.1788,354.1538,74311.0
2021-06-04 11:00:00,394.51,395.5,394.25,394.31,72387.0,354.1538,355.0425,353.9204,353.9742,72387.0
2021-06-04 11:30:00,394.49,395.08,394.32,395.02,46537.0,354.1358,354.6655,353.9832,354.6116,46537.0
2021-06-04 12:00:00,394.87,395.03,393.69,394.44,46727.0,354.477,354.6206,353.4177,354.0909,46727.0
2021-06-04 12:30:00,394.53,395.0,394.4,394.71,42947.0,354.1717,354.5937,354.055,354.3333,42947.0
2021-06-04 13:00:00,394.73,395.15,394.66,395.14,56720.0,354.3513,354.7283,354.2884,354.7193,56720.0
2021-06-04 13:30:00,395.06,395.41,394.86,394.95,33518.0,354.6475,354.9617,354.468,354.5488,33518.0
2021-06-04 14:00:00,394.95,395.29,394.9,395.17,32246.0,354.5488,354.854,354.5039,354.7463,32246.0
2021-06-04 14:30:00,395.15,395.52,394.33,394.46,72868.0,354.7283,355.0605,353.9922,354.1089,72868.0
2021-06-04 15:00:00,394.36,394.36,393.6,394.27,46955.0,354.0191,354.0191,353.3369,353.9383,46955.0
2021-06-04 15:30:00,394.24,395.02,393.72,394.06,262533.0,353.9114,354.6116,353.4446,353.7498,262533.0
2021-06-07 09:30:00,395.04,395.72,393.68,393.68,62902.0,354.6296,355.24,353.4087,353.4087,62902.0
2021-06-07 10:00:00,393.81,394.15,392.27,392.73,36182.0,353.5254,353.8306,352.1429,352.5559,36182.0
2021-06-07 10:30:00,392.58,392.63,390.8,391.3,33544.0,352.4212,352.4661,350.8233,351.2721,33544.0
2021-06-07 11:00:00,391.23,391.71,390.66,390.93,33414.0,351.2093,351.6402,350.6976,350.94,33414.0
2021-06-07 11:30:00,390.98,391.27,389.87,391.27,42180.0,350.9849,351.2452,349.9884,351.2452,42180.0
2021-06-07 12:00:00,391.14,391.14,390.26,390.53,22767.0,351.1285,351.1285,350.3385,350.5809,22767.0
2021-06-07 12:30:00,390.54,390.83,390.18,390.44,26075.0,350.5899,350.8502,350.2667,350.5001,26075.0
2021-06-07 13:00:00,390.37,390.77,390.24,390.71,23010.0,350.4373,350.7964,350.3206,350.7425,23010.0
2021-06-07 13:30:00,390.78,390.84,389.61,390.04,25167.0,350.8053,350.8592,349.755,350.141,25167.0
2021-06-07 14:00:00,389.97,390.44,389.63,390.35,21611.0,350.0782,350.5001,349.773,350.4193,21611.0
2021-06-07 14:30:00,390.35,391.07,390.2,390.72,25601.0,350.4193,351.0657,350.2847,350.7515,25601.0
2021-06-07 15:00:00,390.71,391.19,390.58,390.83,44861.0,350.7425,351.1734,350.6258,350.8502,44861.0
2021-06-07 15:30:00,390.85,392.3,390.78,391.58,170866.0,350.8682,352.1699,350.8053,351.5235,170866.0
2021-06-08 09:30:00,391.51,392.66,390.21,390.76,62596.0,351.4607,352.493,350.2936,350.7874,62596.0
2021-06-08 10:00:00,390.81,390.92,389.89,390.18,32873.0,350.8323,350.931,350.0064,350.2667,32873.0
2021-06-08 10:30:00,390.14,390.85,389.86,389.99,23578.0,350.2308,350.8682,349.9795,350.0962,23578.0
2021-06-08 11:00:00,390.02,390.39,387.07,387.64,38979.0,350.1231,350.4552,347.4749,347.9865,38979.0
2021-06-08 11:30:00,387.49,388.98,387.17,388.36,21923.0,347.8519,349.1895,347.5646,348.6329,21923.0
2021-06-08 12:00:00,388.32,388.98,388.17,388.65,21320.0,348.597,349.1895,348.4623,348.8932,21320.0
2021-06-08 12:30:00,388.52,388.86,387.87,388.05,17865.0,348.7765,349.0817,348.193,348.3546,17865.0
2021-06-08 13:00:00,388.07,388.53,387.99,388.23,17644.0,348.3726,348.7855,348.3007,348.5162,17644.0
2021-06-08 13:30:00,388.37,388.92,388.0,388.3,26550.0,348.6419,349.1356,348.3097,348.579,26550.0
2021-06-08 14:00:00,388.15,388.62,387.91,388.57,15649.0,348.4444,348.8663,348.2289,348.8214,15649.0
2021-06-08 14:30:00,388.57,388.83,388.16,388.79,14314.0,348.8214,349.0548,348.4534,349.0189,14314.0
2021-06-08 15:00:00,388.8,389.15,388.55,389.13,23115.0,349.0279,349.3421,348.8035,349.3241,23115.0
2021-06-08 15:30:00,389.09,389.17,388.49,388.53,74082.0,349.2882,349.36,348.7496,348.7855,74082.0
2021-06-09 09:30:00,389.27,389.27,385.12,385.44,50485.0,349.4498,349.4498,345.7243,346.0116,50485.0
2021-06-09 10:00:00,385.45,388.12,385.45,387.76,31954.0,346.0206,348.4174,346.0206,348.0943,31954.0
2021-06-09 10:30:00,387.96,389.18,387.93,389.04,35006.0,348.2738,349.369,348.2469,349.2433,35006.0
2021-06-09 11:00:00,389.13,389.25,387.54,387.85,56915.0,349.3241,349.4319,347.8968,348.1751,56915.0
2021-06-09 11:30:00,387.88,388.26,387.69,387.98,20930.0,348.202,348.5431,348.0314,348.2918,20930.0
2021-06-09 12:00:00,387.98,388.19,387.23,387.47,32581.0,348.2918,348.4803,347.6185,347.8339,32581.0
2021-06-09 12:30:00,387.38,387.75,387.25,387.28,37655.0,347.7531,348.0853,347.6364,347.6634,37655.0
2021-06-09 13:00:00,387.28,387.71,387.09,387.11,9567.0,347.6634,348.0494,347.4928,347.5108,9567.0
2021-06-09 13:30:00,387.29,387.32,387.05,387.12,13475.0,347.6723,347.6993,347.4569,347.5197,13475.0
2021-06-09 14:00:00,387.11,387.77,386.69,387.57,30560.0,347.5108,348.1032,347.1337,347.9237,30560.0
2021-06-09 14:30:00,387.56,387.77,387.23,387.69,17147.0,347.9147,348.1032,347.6185,348.0314,17147.0
2021-06-09 15:00:00,387.67,387.95,387.13,387.17,28705.0,348.0135,348.2648,347.5287,347.5646,28705.0
2021-06-09 15:30:00,387.14,387.46,386.66,386.82,105017.0,347.5377,347.825,347.1068,347.2504,105017.0
2021-06-10 09:30:00,389.14,389.74,387.12,387.45,50015.0,349.3331,349.8717,347.5197,347.816,50015.0
2021-06-10 10:00:00,387.43,388.03,386.09,386.75,32095.0,347.798,348.3367,346.5951,347.1876,32095.0
2021-06-10 10:30:00,386.79,387.43,386.59,386.78,39871.0,347.2235,347.798,347.044,347.2145,39871.0
2021-06-10 11:00:00,386.88,388.14,386.86,387.88,22392.0,347.3043,348.4354,347.2863,348.202,22392.0
2021-06-10 11:30:00,387.88,388.3,387.52,388.03,15301.0,348.202,348.579,347.8788,348.3367,15301.0
2021-06-10 12:00:00,388.03,388.19,387.59,387.72,28805.0,348.3367,348.4803,347.9417,348.0584,28805.0
2021-06-10 12:30:00,388.14,388.68,388.03,388.68,18146.0,348.4354,348.9202,348.3367,348.9202,18146.0
2021-06-10 13:00:00,388.75,388.79,387.93,388.05,14529.0,348.983,349.0189,348.2469,348.3546,14529.0
2021-06-10 13:30:00,387.99,388.55,387.86,388.44,19379.0,348.3007,348.8035,348.184,348.7047,19379.0
2021-06-10 14:00:00,388.45,388.45,386.99,387.17,20615.0,348.7137,348.7137,347.403,347.5646,20615.0
2021-06-10 14:30:00,387.41,387.41,386.92,387.25,13617.0,347.7801,347.7801,347.3402,347.6364,13617.0
2021-06-10 15:00:00,387.23,387.64,387.15,387.5,19629.0,347.6185,347.9865,347.5467,347.8609,19629.0
2021-06-10 15:30:00,387.52,387.99,387.11,387.74,91359.0,347.8788,348.3007,347.5108,348.0763,91359.0
2021-06-11 09:30:00,388.78,389.15,386.31,386.86,50471.0,349.0099,349.3421,346.7926,347.2863,50471.0
2021-06-11 10:00:00,386.85,387.12,385.25,385.35,31035.0,347.2774,347.5197,345.841,345.9308,31035.0
2021-06-11 10:30:00,385.34,386.9,385.17,386.21,35018.0,345.9218,347.3222,345.7692,346.7028,35018.0
2021-06-11 11:00:00,386.28,387.56,386.28,387.56,38306.0,346.7657,347.9147,346.7657,347.9147,38306.0
2021-06-11 11:30:00,387.49,387.8,387.22,387.34,14134.0,347.8519,348.1302,347.6095,347.7172,14134.0
2021-06-11 12:00:00,387.24,387.53,386.39,386.64,23025.0,347.6275,347.8878,346.8644,347.0888,23025.0
2021-06-11 12:30:00,386.65,387.74,386.44,387.71,19738.0,347.0978,348.0763,346.9093,348.0494,19738.0
2021-06-11 13:00:00,387.57,387.81,387.25,387.38,18200.0,347.9237,348.1392,347.6364,347.7531,18200.0
2021-06-11 13:30:00,387.41,387.7,387.09,387.57,14732.0,347.7801,348.0404,347.4928,347.9237,14732.0
2021-06-11 14:00:00,387.64,387.78,387.0,387.74,31436.0,347.9865,348.1122,347.412,348.0763,31436.0
2021-06-11 14:30:00,387.76,387.76,387.14,387.52,18187.0,348.0943,348.0943,347.5377,347.8788,18187.0
2021-06-11 15:00:00,387.45,387.82,387.11,387.33,16015.0,347.816,348.1481,347.5108,347.7083,16015.0
2021-06-11 15:30:00,387.2,388.08,387.14,387.8,57653.0,347.5916,348.3815,347.5377,348.1302,57653.0
2021-06-14 09:30:00,387.61,388.33,385.92,386.49,54705.0,347.9596,348.606,346.4425,346.9542,54705.0
2021-06-14 10:00:00,386.46,386.98,385.88,386.22,26933.0,346.9273,347.3941,346.4066,346.7118,26933.0
2021-06-14 10:30:00,386.33,386.88,386.13,386.47,19852.0,346.8106,347.3043,346.631,346.9362,19852.0
2021-06-14 11:00:00,386.43,387.38,386.39,386.74,41105.0,346.9003,347.7531,346.8644,347.1786,41105.0
2021-06-14 11:30:00,386.73,387.39,386.62,386.96,24567.0,347.1696,347.7621,347.0709,347.3761,24567.0
2021-06-14 12:00:00,386.9,387.5,386.9,387.18,17283.0,347.3222,347.8609,347.3222,347.5736,17283.0
2021-06-14 12:30:00,387.18,387.4,386.95,387.25,16567.0,347.5736,347.7711,347.3671,347.6364,16567.0
2021-06-14 13:00:00,387.26,387.61,387.15,387.46,27626.0,347.6454,347.9596,347.5467,347.825,27626.0
2021-06-14 13:30:00,387.4,387.58,387.07,387.21,11924.0,347.7711,347.9327,347.4749,347.6005,11924.0
2021-06-14 14:00:00,387.2,388.36,387.06,388.12,25128.0,347.5916,348.6329,347.4659,348.4174,25128.0
2021-06-14 14:30:00,388.13,388.72,388.04,388.61,17350.0,348.4264,348.9561,348.3456,348.8573,17350.0
2021-06-14 15:00:00,388.61,388.82,388.41,388.76,19895.0,348.8573,349.0458,348.6778,348.992,19895.0
2021-06-14 15:30:00,388.78,389.46,388.78,389.24,93074.0,349.0099,349.6204,349.0099,349.4229,93074.0
2021-06-15 09:30:00,390.0,391.77,389.5,390.45,79687.0,350.1051,351.6941,349.6563,350.5091,79687.0
2021-06-15 10:00:00,390.48,391.86,390.39,391.79,52614.0,350.536,351.7749,350.4552,351.712,52614.0
2021-06-15 10:30:00,391.73,391.88,389.06,389.58,35685.0,351.6582,351.7928,349.2613,349.7281,35685.0
2021-06-15 11:00:00,389.57,390.17,389.43,390.12,46119.0,349.7191,350.2577,349.5934,350.2129,46119.0
2021-06-15 11:30:00,390.18,390.57,389.66,390.56,33868.0,350.2667,350.6168,349.7999,350.6078,33868.0
2021-06-15 12:00:00,390.56,392.01,390.56,391.98,28145.0,350.6078,351.9095,350.6078,351.8826,28145.0
2021-06-15 12:30:00,391.97,392.05,390.8,391.02,23556.0,351.8736,351.9454,350.8233,351.0208,23556.0
2021-06-15 13:00:00,390.93,390.97,390.11,390.27,22683.0,350.94,350.9759,350.2039,350.3475,22683.0
2021-06-15 13:30:00,390.2,390.98,390.07,390.77,19510.0,350.2847,350.9849,350.168,350.7964,19510.0
2021-06-15 14:00:00,390.72,391.1,390.43,390.54,19299.0,350.7515,351.0926,350.4911,350.5899,19299.0
2021-06-15 14:30:00,390.51,391.29,390.33,391.02,14419.0,350.563,351.2632,350.4014,351.0208,14419.0
2021-06-15 15:00:00,390.88,390.88,390.25,390.36,19891.0,350.8951,350.8951,350.3296,350.4283,19891.0
2021-06-15 15:30:00,390.07,390.28,389.61,389.91,72428.0,350.168,350.3565,349.755,350.0243,72428.0
2021-06-16 09:30:00,390.81,391.01,388.61,389.27,41838.0,350.8323,351.0118,348.8573,349.4498,41838.0
2021-06-16 10:00:00,389.31,389.89,388.7,389.13,26022.0,349.4857,350.0064,348.9381,349.3241,26022.0
2021-06-16 10:30:00,389.31,389.65,388.7,389.18,16368.0,349.4857,349.7909,348.9381,349.369,16368.0
2021-06-16 11:00:00,389.27,389.45,387.95,388.27,42747.0,349.4498,349.6114,348.2648,348.5521,42747.0
2021-06-16 11:30:00,388.29,388.29,387.63,388.01,44373.0,348.5701,348.5701,347.9776,348.3187,44373.0
2021-06-16 12:00:00,388.0,388.09,386.92,386.95,114450.0,348.3097,348.3905,347.3402,347.3671,114450.0
2021-06-16 12:30:00,386.99,387.6,386.78,387.09,59734.0,347.403,347.9506,347.2145,347.4928,59734.0
2021-06-16 13:00:00,387.04,387.22,386.48,386.75,22123.0,347.4479,347.6095,346.9452,347.1876,22123.0
2021-06-16 13:30:00,386.77,387.32,386.68,387.13,24025.0,347.2055,347.6993,347.1247,347.5287,24025.0
2021-06-16 14:00:00,387.1,387.1,383.81,384.59,75702.0,347.5018,347.5018,344.5483,345.2485,75702.0
2021-06-16 14:30:00,384.28,384.84,383.83,384.4,65123.0,344.9703,345.473,344.5663,345.078,65123.0
2021-06-16 15:00:00,384.46,384.66,383.9,384.24,76298.0,345.1318,345.3114,344.6291,344.9343,76298.0
2021-06-16 15:30:00,384.17,384.37,383.2,383.6,229112.0,344.8715,345.051,344.0007,344.3598,229112.0
2021-06-17 09:30:00,384.28,385.52,383.4,383.79,172917.0,344.9703,346.0834,344.1803,344.5304,172917.0
2021-06-17 10:00:00,383.72,384.72,382.51,382.9,30821.0,344.4675,345.3652,343.3813,343.7314,30821.0
2021-06-17 10:30:00,382.81,384.14,382.65,382.78,29340.0,343.6506,344.8446,343.507,343.6237,29340.0
2021-06-17 11:00:00,382.61,382.71,381.52,382.06,32102.0,343.4711,343.5609,342.4926,342.9773,32102.0
2021-06-17 11:30:00,382.0,382.32,380.76,380.92,33618.0,342.9235,343.2108,341.8103,341.954,33618.0
2021-06-17 12:00:00,380.78,380.82,379.57,380.0,64439.0,341.8283,341.8642,340.7421,341.1281,64439.0
2021-06-17 12:30:00,379.91,381.49,379.8,381.42,32246.0,341.0473,342.4657,340.9485,342.4028,32246.0
2021-06-17 13:00:00,381.44,382.22,381.44,382.07,28496.0,342.4208,343.121,342.4208,342.9863,28496.0
2021-06-17 13:30:00,382.11,382.2,381.26,381.62,70825.0,343.0222,343.103,342.2592,342.5824,70825.0
2021-06-17 14:00:00,381.64,382.19,381.23,381.81,14419.0,342.6003,343.0941,342.2323,342.7529,14419.0
2021-06-17 14:30:00,381.79,382.45,381.5,382.3,19288.0,342.735,343.3275,342.4746,343.1928,19288.0
2021-06-17 15:00:00,382.34,383.98,382.32,383.49,28302.0,343.2287,344.7009,343.2108,344.2611,28302.0
2021-06-17 15:30:00,383.54,384.04,382.74,382.95,126296.0,344.306,344.7548,343.5878,343.7763,126296.0
2021-06-18 09:30:00,380.17,381.0,379.4,380.46,190055.0,341.2807,342.0258,340.5895,341.541,190055.0
2021-06-18 10:00:00,380.51,380.91,379.51,380.36,21542.0,341.5859,341.945,340.6882,341.4512,21542.0
2021-06-18 10:30:00,380.14,380.6,379.85,380.0,29290.0,341.2538,341.6667,340.9934,341.1281,29290.0
2021-06-18 11:00:00,379.96,380.64,379.51,380.64,46840.0,341.0922,341.7026,340.6882,341.7026,46840.0
2021-06-18 11:30:00,380.69,381.78,380.68,381.3,14510.0,341.7475,342.726,341.7385,342.2951,14510.0
2021-06-18 12:00:00,381.19,382.1,381.11,381.5,14839.0,342.1963,343.0133,342.1245,342.4746,14839.0
2021-06-18 12:30:00,381.42,381.42,380.26,380.36,18832.0,342.4028,342.4028,341.3615,341.4512,18832.0
2021-06-18 13:00:00,380.37,380.81,379.97,380.11,30991.0,341.4602,341.8552,341.1011,341.2268,30991.0
2021-06-18 13:30:00,380.21,380.57,379.78,380.21,36031.0,341.3166,341.6398,340.9306,341.3166,36031.0
2021-06-18 14:00:00,380.15,381.22,380.05,381.03,31394.0,341.2627,342.2233,341.173,342.0527,31394.0
2021-06-18 14:30:00,380.87,381.06,380.07,380.29,28719.0,341.9091,342.0796,341.1909,341.3884,28719.0
2021-06-18 15:00:00,380.33,380.97,380.21,380.44,22102.0,341.4243,341.9989,341.3166,341.5231,22102.0
2021-06-18 15:30:00,380.4,380.97,379.0,379.11,359034.0,341.4872,341.9989,340.2304,340.3291,359034.0
2021-06-21 09:30:00,381.23,384.93,380.61,383.88,66163.0,342.2323,345.5538,341.6757,344.6112,66163.0
2021-06-21 10:00:00,383.89,385.44,383.87,384.95,60956.0,344.6202,346.0116,344.6022,345.5717,60956.0
2021-06-21 10:30:00,385.16,385.16,384.43,384.54,40446.0,345.7602,345.7602,345.1049,345.2037,40446.0
2021-06-21 11:00:00,384.63,384.63,382.72,384.01,41338.0,345.2845,345.2845,343.5698,344.7279,41338.0
2021-06-21 11:30:00,383.93,384.32,383.25,383.49,32782.0,344.6561,345.0062,344.0456,344.2611,32782.0
2021-06-21 12:00:00,383.58,383.63,382.51,382.66,24498.0,344.3419,344.3867,343.3813,343.516,24498.0
2021-06-21 12:30:00,382.7,383.07,382.48,382.73,19237.0,343.5519,343.884,343.3544,343.5788,19237.0
2021-06-21 13:00:00,382.77,382.92,382.58,382.66,23147.0,343.6147,343.7494,343.4442,343.516,23147.0
2021-06-21 13:30:00,382.72,383.64,382.6,382.86,34420.0,343.5698,344.3957,343.4621,343.6955,34420.0
2021-06-21 14:00:00,382.87,383.01,382.08,382.19,29501.0,343.7045,343.8302,342.9953,343.0941,29501.0
2021-06-21 14:30:00,382.22,382.51,381.71,382.42,31478.0,343.121,343.3813,342.6632,343.3005,31478.0
2021-06-21 15:00:00,382.38,383.78,382.3,383.58,43854.0,343.2646,344.5214,343.1928,344.3419,43854.0
2021-06-21 15:30:00,383.52,383.55,382.4,382.5,180600.0,344.288,344.3149,343.2826,343.3723,180600.0
2021-06-22 09:30:00,381.54,382.5,379.65,379.77,44421.0,342.5105,343.3723,340.8139,340.9216,44421.0
2021-06-22 10:00:00,379.74,381.37,379.74,380.8,15861.0,340.8947,342.3579,340.8947,341.8462,15861.0
2021-06-22 10:30:00,380.67,381.78,380.42,381.73,20179.0,341.7295,342.726,341.5051,342.6811,20179.0
2021-06-22 11:00:00,381.73,382.47,381.57,382.2,20433.0,342.6811,343.3454,342.5375,343.103,20433.0
2021-06-22 11:30:00,382.15,382.36,381.59,381.62,6522.0,343.0581,343.2467,342.5554,342.5824,6522.0
2021-06-22 12:00:00,381.63,381.83,381.33,381.41,11306.0,342.5913,342.7709,342.322,342.3938,11306.0
2021-06-22 12:30:00,381.45,381.49,380.9,381.23,13113.0,342.4297,342.4657,341.936,342.2323,13113.0
2021-06-22 13:00:00,381.33,382.27,381.31,382.24,8694.0,342.322,343.1659,342.3041,343.1389,8694.0
2021-06-22 13:30:00,382.16,382.4,381.95,382.4,11919.0,343.0671,343.2826,342.8786,343.2826,11919.0
2021-06-22 14:00:00,382.28,382.44,382.04,382.33,13046.0,343.1748,343.3185,342.9594,343.2197,13046.0
2021-06-22 14:30:00,382.4,383.29,382.4,383.19,14752.0,343.2826,344.0815,343.2826,343.9918,14752.0
2021-06-22 15:00:00,383.2,383.88,383.12,383.65,16995.0,344.0007,344.6112,343.9289,344.4047,16995.0
2021-06-22 15:30:00,383.77,383.88,382.33,382.48,40718.0,344.5124,344.6112,343.2197,343.3544,40718.0
2021-06-23 09:30:00,382.21,382.51,379.6,379.6,59636.0,343.112,343.3813,340.769,340.769,59636.0
2021-06-23 10:00:00,379.66,380.87,379.31,379.75,45935.0,340.8229,341.9091,340.5087,340.9036,45935.0
2021-06-23 10:30:00,379.72,380.48,379.25,380.36,22245.0,340.8767,341.559,340.4548,341.4512,22245.0
2021-06-23 11:00:00,380.41,380.86,379.79,380.21,21464.0,341.4961,341.9001,340.9396,341.3166,21464.0
2021-06-23 11:30:00,380.18,380.24,379.46,379.48,19539.0,341.2897,341.3435,340.6433,340.6613,19539.0
2021-06-23 12:00:00,379.49,379.69,379.21,379.4,8279.0,340.6702,340.8498,340.4189,340.5895,8279.0
2021-06-23 12:30:00,379.5,379.53,378.9,379.14,29959.0,340.6792,340.7062,340.1406,340.356,29959.0
2021-06-23 13:00:00,379.2,379.36,378.8,379.03,34336.0,340.4099,340.5535,340.0508,340.2573,34336.0
2021-06-23 13:30:00,379.12,379.35,378.96,379.35,23060.0,340.3381,340.5446,340.1945,340.5446,23060.0
2021-06-23 14:00:00,379.31,379.53,379.16,379.33,18072.0,340.5087,340.7062,340.374,340.5266,18072.0
2021-06-23 14:30:00,379.25,379.35,378.63,378.68,29305.0,340.4548,340.5446,339.8982,339.9431,29305.0
2021-06-23 15:00:00,378.66,378.73,378.07,378.7,42110.0,339.9252,339.988,339.3955,339.9611,42110.0
2021-06-23 15:30:00,378.66,378.7,377.26,377.45,140214.0,339.9252,339.9611,338.6684,338.8389,140214.0
2021-06-24 09:30:00,379.52,379.99,377.26,377.67,48415.0,340.6972,341.1191,338.6684,339.0364,48415.0
2021-06-24 10:00:00,377.68,378.97,376.85,378.7,38607.0,339.0454,340.2034,338.3003,339.9611,38607.0
2021-06-24 10:30:00,378.84,379.69,378.3,378.42,22168.0,340.0867,340.8498,339.602,339.7097,22168.0
2021-06-24 11:00:00,378.42,378.72,376.96,377.39,31670.0,339.7097,339.979,338.3991,338.7851,31670.0
2021-06-24 11:30:00,377.3,377.92,377.06,377.14,30814.0,338.7043,339.2608,338.4888,338.5606,30814.0
2021-06-24 12:00:00,377.12,377.49,377.06,377.38,39204.0,338.5427,338.8748,338.4888,338.7761,39204.0
2021-06-24 12:30:00,377.36,378.75,377.14,378.75,26057.0,338.7581,340.0059,338.5606,340.0059,26057.0
2021-06-24 13:00:00,378.8,378.8,378.01,378.08,32595.0,340.0508,340.0508,339.3416,339.4045,32595.0
2021-06-24 13:30:00,378.13,378.32,377.96,378.32,31197.0,339.4494,339.6199,339.2968,339.6199,31197.0
2021-06-24 14:00:00,378.28,378.65,377.87,378.0,23360.0,339.584,339.9162,339.216,339.3327,23360.0
2021-06-24 14:30:00,378.03,378.15,377.7,377.9,19656.0,339.3596,339.4673,339.0634,339.2429,19656.0
2021-06-24 15:00:00,378.01,378.17,377.36,378.07,34540.0,339.3416,339.4853,338.7581,339.3955,34540.0
2021-06-24 15:30:00,378.05,378.45,377.63,377.74,111363.0,339.3776,339.7366,339.0005,339.0993,111363.0
2021-06-25 09:30:00,376.89,380.88,376.89,380.6,98507.0,338.3362,341.9181,338.3362,341.6667,98507.0
2021-06-25 10:00:00,380.59,381.69,380.26,381.43,51384.0,341.6577,342.6452,341.3615,342.4118,51384.0
2021-06-25 10:30:00,381.26,381.53,380.5,380.79,33199.0,342.2592,342.5016,341.5769,341.8373,33199.0
2021-06-25 11:00:00,380.79,381.18,380.56,380.71,30339.0,341.8373,342.1874,341.6308,341.7654,30339.0
2021-06-25 11:30:00,380.64,380.92,380.24,380.63,20215.0,341.7026,341.954,341.3435,341.6936,20215.0
2021-06-25 12:00:00,380.65,381.28,380.47,381.28,19093.0,341.7116,342.2771,341.55,342.2771,19093.0
2021-06-25 12:30:00,381.41,381.84,381.22,381.61,18563.0,342.3938,342.7799,342.2233,342.5734,18563.0
2021-06-25 13:00:00,381.71,381.87,381.2,381.6,18237.0,342.6632,342.8068,342.2053,342.5644,18237.0
2021-06-25 13:30:00,381.6,382.09,381.55,381.59,17580.0,342.5644,343.0043,342.5195,342.5554,17580.0
2021-06-25 14:00:00,381.65,382.04,381.36,381.95,19037.0,342.6093,342.9594,342.349,342.8786,19037.0
2021-06-25 14:30:00,381.86,382.26,381.66,381.76,25321.0,342.7978,343.1569,342.6183,342.708,25321.0
2021-06-25 15:00:00,381.74,382.74,381.74,382.41,21789.0,342.6901,343.5878,342.6901,343.2915,21789.0
2021-06-25 15:30:00,382.38,383.42,381.93,381.97,168387.0,343.2646,344.1982,342.8606,342.8966,168387.0
2021-06-28 09:30:00,381.67,382.74,379.5,380.6,54807.0,342.6272,343.5878,340.6792,341.6667,54807.0
2021-06-28 10:00:00,380.48,380.74,379.4,380.12,36796.0,341.559,341.7924,340.5895,341.2358,36796.0
2021-06-28 10:30:00,380.08,380.65,379.5,380.64,48179.0,341.1999,341.7116,340.6792,341.7026,48179.0
2021-06-28 11:00:00,380.56,380.67,379.8,379.81,32340.0,341.6308,341.7295,340.9485,340.9575,32340.0
2021-06-28 11:30:00,379.71,380.49,379.63,380.26,18123.0,340.8677,341.568,340.7959,341.3615,18123.0
2021-06-28 12:00:00,380.27,380.58,379.22,379.29,42821.0,341.3705,341.6487,340.4279,340.4907,42821.0
2021-06-28 12:30:00,379.28,379.36,378.82,378.86,21003.0,340.4817,340.5535,340.0688,340.1047,21003.0
2021-06-28 13:00:00,378.93,379.29,378.85,379.29,16801.0,340.1675,340.4907,340.0957,340.4907,16801.0
2021-06-28 13:30:00,379.27,379.59,378.97,379.56,9071.0,340.4728,340.76,340.2034,340.7331,9071.0
2021-06-28 14:00:00,379.61,380.0,379.34,379.66,18231.0,340.778,341.1281,340.5356,340.8229,18231.0
2021-06-28 14:30:00,379.73,379.86,379.11,379.12,12592.0,340.8857,341.0024,340.3291,340.3381,12592.0
2021-06-28 15:00:00,379.17,379.73,379.07,379.54,10088.0,340.383,340.8857,340.2932,340.7151,10088.0
2021-06-28 15:30:00,379.53,380.14,379.43,380.02,57995.0,340.7062,341.2538,340.6164,341.146,57995.0
2021-06-29 09:30:00,379.88,380.4,378.55,379.35,39648.0,341.0204,341.4872,339.8264,340.5446,39648.0
2021-06-29 10:00:00,379.38,380.25,379.05,379.78,24781.0,340.5715,341.3525,340.2753,340.9306,24781.0
2021-06-29 10:30:00,379.99,380.22,378.8,378.88,20433.0,341.1191,341.3256,340.0508,340.1226,20433.0
2021-06-29 11:00:00,378.84,378.92,377.02,377.16,36205.0,340.0867,340.1586,338.4529,338.5786,36205.0
2021-06-29 11:30:00,377.15,377.47,375.88,376.01,55310.0,338.5696,338.8569,337.4295,337.5462,55310.0
2021-06-29 12:00:00,375.97,376.32,375.23,375.33,38142.0,337.5103,337.8245,336.846,336.9358,38142.0
2021-06-29 12:30:00,375.24,376.22,375.24,376.19,27593.0,336.855,337.7347,336.855,337.7078,27593.0
2021-06-29 13:00:00,376.23,376.3,375.27,375.27,21840.0,337.7437,337.8066,336.8819,336.8819,21840.0
2021-06-29 13:30:00,375.31,375.58,375.06,375.27,20574.0,336.9178,337.1602,336.6934,336.8819,20574.0
2021-06-29 14:00:00,375.25,375.7,374.93,375.11,41952.0,336.864,337.2679,336.5767,336.7383,41952.0
2021-06-29 14:30:00,375.06,375.12,374.0,374.3,44184.0,336.6934,336.7473,335.7418,336.0112,44184.0
2021-06-29 15:00:00,374.31,374.32,373.29,374.31,48737.0,336.0201,336.0291,335.1045,336.0201,48737.0
2021-06-29 15:30:00,374.3,374.31,373.24,373.31,163660.0,336.0112,336.0201,335.0596,335.1224,163660.0
2021-06-30 09:30:00,374.5,375.64,373.61,374.81,58494.0,336.1907,337.2141,335.3917,336.469,58494.0
2021-06-30 10:00:00,375.01,376.57,375.01,376.57,55355.0,336.6485,338.0489,336.6485,338.0489,55355.0
2021-06-30 10:30:00,376.7,377.76,376.45,377.47,63429.0,338.1656,339.1172,337.9412,338.8569,63429.0
2021-06-30 11:00:00,377.47,377.58,376.58,377.34,21920.0,338.8569,338.9556,338.0579,338.7402,21920.0
2021-06-30 11:30:00,377.52,378.48,377.5,378.39,29893.0,338.9018,339.7636,338.8838,339.6828,29893.0
2021-06-30 12:00:00,378.3,379.06,378.1,378.94,44061.0,339.602,340.2842,339.4224,340.1765,44061.0
2021-06-30 12:30:00,378.87,379.44,378.57,378.73,34861.0,340.1137,340.6254,339.8444,339.988,34861.0
2021-06-30 13:00:00,378.76,378.8,377.84,377.91,17743.0,340.0149,340.0508,339.189,339.2519,17743.0
2021-06-30 13:30:00,377.82,378.05,377.47,377.92,27242.0,339.1711,339.3776,338.8569,339.2608,27242.0
2021-06-30 14:00:00,377.91,378.31,377.79,378.13,19747.0,339.2519,339.611,339.1441,339.4494,19747.0
2021-06-30 14:30:00,378.04,378.27,377.85,378.23,19364.0,339.3686,339.575,339.198,339.5391,19364.0
2021-06-30 15:00:00,378.22,378.3,377.85,377.95,28569.0,339.5302,339.602,339.198,339.2878,28569.0
2021-06-30 15:30:00,377.92,378.69,377.78,378.34,132729.0,339.2608,339.9521,339.1352,339.6379,132729.0
2021-07-01 09:30:00,377.31,379.17,377.31,377.6,45679.0,338.7132,340.383,338.7132,338.9736,45679.0
2021-07-01 10:00:00,377.69,378.75,377.21,378.33,27156.0,339.0544,340.0059,338.6235,339.6289,27156.0
2021-07-01 10:30:00,378.55,380.15,378.34,379.62,37937.0,339.8264,341.2627,339.6379,340.7869,37937.0
2021-07-01 11:00:00,379.63,381.12,379.6,380.93,20644.0,340.7959,342.1335,340.769,341.9629,20644.0
2021-07-01 11:30:00,380.89,380.99,379.85,379.85,11660.0,341.927,342.0168,340.9934,340.9934,11660.0
2021-07-01 12:00:00,379.95,380.53,379.62,379.88,13009.0,341.0832,341.6039,340.7869,341.0204,13009.0
2021-07-01 12:30:00,379.79,380.46,379.73,380.13,13032.0,340.9396,341.541,340.8857,341.2448,13032.0
2021-07-01 13:00:00,380.0,380.91,379.94,380.56,17536.0,341.1281,341.945,341.0742,341.6308,17536.0
2021-07-01 13:30:00,380.61,381.04,380.39,381.0,28128.0,341.6757,342.0617,341.4782,342.0258,28128.0
2021-07-01 14:00:00,381.02,381.05,380.01,380.32,19892.0,342.0437,342.0707,341.1371,341.4153,19892.0
2021-07-01 14:30:00,380.18,380.4,379.96,380.17,15170.0,341.2897,341.4872,341.0922,341.2807,15170.0
2021-07-01 15:00:00,380.23,380.79,379.69,380.56,18355.0,341.3345,341.8373,340.8498,341.6308,18355.0
2021-07-01 15:30:00,380.51,380.62,379.92,380.24,96102.0,341.5859,341.6847,341.0563,341.3435,96102.0
2021-07-02 09:30:00,381.75,381.84,378.95,380.97,29422.0,342.6991,342.7799,340.1855,341.9989,29422.0
2021-07-02 10:00:00,380.99,381.48,380.69,381.4,17330.0,342.0168,342.4567,341.7475,342.3849,17330.0
2021-07-02 10:30:00,381.41,382.19,381.41,382.17,15583.0,342.3938,343.0941,342.3938,343.0761,15583.0
2021-07-02 11:00:00,382.33,382.7,381.51,382.69,15408.0,343.2197,343.5519,342.4836,343.5429,15408.0
2021-07-02 11:30:00,382.68,382.98,382.15,382.9,11038.0,343.5339,343.8032,343.0581,343.7314,11038.0
2021-07-02 12:00:00,383.0,383.19,382.4,382.48,14738.0,343.8212,343.9918,343.2826,343.3544,14738.0
2021-07-02 12:30:00,382.41,383.13,382.38,382.66,17370.0,343.2915,343.9379,343.2646,343.516,17370.0
2021-07-02 13:00:00,382.58,382.74,382.23,382.63,11920.0,343.4442,343.5878,343.13,343.489,11920.0
2021-07-02 13:30:00,382.63,382.69,382.04,382.29,15938.0,343.489,343.5429,342.9594,343.1838,15938.0
2021-07-02 14:00:00,382.37,382.7,382.25,382.38,16367.0,343.2556,343.5519,343.1479,343.2646,16367.0
2021-07-02 14:30:00,382.38,382.71,381.86,381.98,16136.0,343.2646,343.5609,342.7978,342.9055,16136.0
2021-07-02 15:00:00,381.98,382.13,381.31,381.4,23433.0,342.9055,343.0402,342.3041,342.3849,23433.0
2021-07-02 15:30:00,381.4,381.71,380.87,381.54,74405.0,342.3849,342.6632,341.9091,342.5105,74405.0
2021-07-06 09:30:00,380.0,380.34,377.92,378.5,48643.0,341.1281,341.4333,339.2608,339.7815,48643.0
2021-07-06 10:00:00,378.34,378.54,375.28,375.59,41685.0,339.6379,339.8174,336.8909,337.1692,41685.0
2021-07-06 10:30:00,375.55,375.99,373.82,374.52,54862.0,337.1333,337.5283,335.5803,336.2086,54862.0
2021-07-06 11:00:00,374.3,374.82,373.68,374.62,38992.0,336.0112,336.478,335.4546,336.2984,38992.0
2021-07-06 11:30:00,374.74,376.17,374.61,376.17,18006.0,336.4061,337.6899,336.2894,337.6899,18006.0
2021-07-06 12:00:00,375.96,376.92,375.75,376.73,14208.0,337.5013,338.3631,337.3128,338.1926,14208.0
2021-07-06 12:30:00,376.68,376.71,376.0,376.62,17402.0,338.1477,338.1746,337.5373,338.0938,17402.0
2021-07-06 13:00:00,376.64,377.2,376.51,376.93,13644.0,338.1118,338.6145,337.9951,338.3721,13644.0
2021-07-06 13:30:00,377.0,377.79,376.84,377.67,12313.0,338.435,339.1441,338.2913,339.0364,12313.0
2021-07-06 14:00:00,377.77,378.05,377.58,378.05,11091.0,339.1262,339.3776,338.9556,339.3776,11091.0
2021-07-06 14:30:00,378.09,378.31,377.81,378.03,11949.0,339.4135,339.611,339.1621,339.3596,11949.0
2021-07-06 15:00:00,378.09,378.69,377.84,378.63,18781.0,339.4135,339.9521,339.189,339.8982,18781.0
2021-07-06 15:30:00,378.67,379.64,378.56,378.74,83860.0,339.9341,340.8049,339.8354,339.997,83860.0
2021-07-07 09:30:00,378.41,380.06,377.41,379.01,46561.0,339.7007,341.1819,338.803,340.2393,46561.0
2021-07-07 10:00:00,379.26,380.58,379.02,380.29,24860.0,340.4638,341.6487,340.2483,341.3884,24860.0
2021-07-07 10:30:00,380.39,382.62,380.03,382.3,38295.0,341.4782,343.4801,341.155,343.1928,38295.0
2021-07-07 11:00:00,382.45,384.48,381.89,384.34,45217.0,343.3275,345.1498,342.8247,345.0241,45217.0
2021-07-07 11:30:00,384.27,384.6,382.28,382.73,34416.0,344.9613,345.2575,343.1748,343.5788,34416.0
2021-07-07 12:00:00,382.91,383.79,382.7,383.21,20482.0,343.7404,344.5304,343.5519,344.0097,20482.0
2021-07-07 12:30:00,383.3,383.59,382.63,383.03,16280.0,344.0905,344.3508,343.489,343.8481,16280.0
2021-07-07 13:00:00,382.94,383.16,382.75,383.16,19207.0,343.7673,343.9648,343.5968,343.9648,19207.0
2021-07-07 13:30:00,383.23,383.99,383.05,383.46,20285.0,344.0277,344.7099,343.8661,344.2341,20285.0
2021-07-07 14:00:00,383.51,383.58,383.05,383.16,14751.0,344.279,344.3419,343.8661,343.9648,14751.0
2021-07-07 14:30:00,383.05,383.36,382.8,383.08,17403.0,343.8661,344.1444,343.6417,343.893,17403.0
2021-07-07 15:00:00,383.1,383.52,382.93,383.38,16608.0,343.911,344.288,343.7584,344.1623,16608.0
2021-07-07 15:30:00,383.35,384.13,383.1,383.54,90680.0,344.1354,344.8356,343.911,344.306,90680.0
2021-07-08 09:30:00,379.53,381.56,378.82,381.18,67561.0,340.7062,342.5285,340.0688,342.1874,67561.0
2021-07-08 10:00:00,381.11,381.11,377.93,378.98,23786.0,342.1245,342.1245,339.2698,340.2124,23786.0
2021-07-08 10:30:00,378.94,379.63,378.13,379.17,13186.0,340.1765,340.7959,339.4494,340.383,13186.0
2021-07-08 11:00:00,378.67,380.29,378.41,380.25,10841.0,339.9341,341.3884,339.7007,341.3525,10841.0
2021-07-08 11:30:00,380.04,381.15,379.6,380.4,22780.0,341.164,342.1604,340.769,341.4872,22780.0
2021-07-08 12:00:00,380.45,380.74,380.17,380.58,9311.0,341.532,341.7924,341.2807,341.6487,9311.0
2021-07-08 12:30:00,380.45,381.69,380.35,381.58,7783.0,341.532,342.6452,341.4423,342.5465,7783.0
2021-07-08 13:00:00,381.21,381.22,380.15,380.23,4432.0,342.2143,342.2233,341.2627,341.3345,4432.0
2021-07-08 13:30:00,380.22,380.4,379.09,379.2,11970.0,341.3256,341.4872,340.3112,340.4099,11970.0
2021-07-08 14:00:00,379.13,379.13,378.5,378.61,12598.0,340.3471,340.3471,339.7815,339.8803,12598.0
2021-07-08 14:30:00,378.61,379.01,378.26,378.8,11543.0,339.8803,340.2393,339.5661,340.0508,11543.0
2021-07-08 15:00:00,378.79,379.18,378.3,378.64,12892.0,340.0419,340.392,339.602,339.9072,12892.0
2021-07-08 15:30:00,378.81,380.26,378.77,379.87,75478.0,340.0598,341.3615,340.0239,341.0114,75478.0
2021-07-09 09:30:00,382.7,384.25,382.18,383.9,39176.0,343.5519,344.9433,343.0851,344.6291,39176.0
2021-07-09 10:00:00,383.79,384.39,383.13,383.13,21232.0,344.5304,345.069,343.9379,343.9379,21232.0
2021-07-09 10:30:00,383.29,383.5,381.28,381.38,18231.0,344.0815,344.27,342.2771,342.3669,18231.0
2021-07-09 11:00:00,381.43,382.31,381.22,382.15,11781.0,342.4118,343.2018,342.2233,343.0581,11781.0
2021-07-09 11:30:00,382.38,382.97,382.05,382.36,13838.0,343.2646,343.7943,342.9684,343.2467,13838.0
2021-07-09 12:00:00,382.25,382.49,380.77,380.81,14988.0,343.1479,343.3634,341.8193,341.8552,14988.0
2021-07-09 12:30:00,380.86,381.91,380.82,381.21,7198.0,341.9001,342.8427,341.8642,342.2143,7198.0
2021-07-09 13:00:00,381.33,381.67,381.07,381.4,8408.0,342.322,342.6272,342.0886,342.3849,8408.0
2021-07-09 13:30:00,381.53,382.0,381.06,381.75,8540.0,342.5016,342.9235,342.0796,342.6991,8540.0
2021-07-09 14:00:00,381.6,382.34,381.54,382.34,10272.0,342.5644,343.2287,342.5105,343.2287,10272.0
2021-07-09 14:30:00,382.22,382.58,382.01,382.53,12369.0,343.121,343.4442,342.9325,343.3993,12369.0
2021-07-09 15:00:00,382.33,382.88,382.33,382.78,17051.0,343.2197,343.7135,343.2197,343.6237,17051.0
2021-07-09 15:30:00,382.85,383.23,382.27,383.14,45545.0,343.6865,344.0277,343.1659,343.9469,45545.0
2021-07-12 09:30:00,381.9,382.4,380.05,381.52,67345.0,342.8337,343.2826,341.173,342.4926,67345.0
2021-07-12 10:00:00,381.42,383.32,381.42,382.22,28159.0,342.4028,344.1085,342.4028,343.121,28159.0
2021-07-12 10:30:00,382.34,382.99,380.5,381.37,25787.0,343.2287,343.8122,341.5769,342.3579,25787.0
2021-07-12 11:00:00,381.37,381.37,378.38,378.72,43954.0,342.3579,342.3579,339.6738,339.979,43954.0
2021-07-12 11:30:00,378.84,378.92,377.89,378.12,40175.0,340.0867,340.1586,339.2339,339.4404,40175.0
2021-07-12 12:00:00,378.12,378.7,377.08,377.4,33361.0,339.4404,339.9611,338.5068,338.794,33361.0
2021-07-12 12:30:00,377.4,377.51,376.23,376.52,31780.0,338.794,338.8928,337.7437,338.0041,31780.0
2021-07-12 13:00:00,376.46,377.51,376.4,377.37,30244.0,337.9502,338.8928,337.8963,338.7671,30244.0
2021-07-12 13:30:00,377.5,378.25,377.24,378.0,24323.0,338.8838,339.5571,338.6504,339.3327,24323.0
2021-07-12 14:00:00,377.98,378.38,377.82,378.16,17829.0,339.3147,339.6738,339.1711,339.4763,17829.0
2021-07-12 14:30:00,378.18,378.67,378.09,378.31,14923.0,339.4943,339.9341,339.4135,339.611,14923.0
2021-07-12 15:00:00,378.31,379.03,378.09,379.03,30451.0,339.611,340.2573,339.4135,340.2573,30451.0
2021-07-12 15:30:00,378.96,379.4,378.42,379.17,89649.0,340.1945,340.5895,339.7097,340.383,89649.0
2021-07-13 09:30:00,379.0,380.69,378.65,380.22,39888.0,340.2304,341.7475,339.9162,341.3256,39888.0
2021-07-13 10:00:00,380.08,380.45,379.33,379.69,15573.0,341.1999,341.532,340.5266,340.8498,15573.0
2021-07-13 10:30:00,379.58,379.93,378.36,378.36,16467.0,340.751,341.0652,339.6558,339.6558,16467.0
2021-07-13 11:00:00,378.7,379.37,378.34,378.91,13032.0,339.9611,340.5625,339.6379,340.1496,13032.0
2021-07-13 11:30:00,378.89,378.89,377.73,378.13,17658.0,340.1316,340.1316,339.0903,339.4494,17658.0
2021-07-13 12:00:00,378.22,378.44,377.64,378.19,13746.0,339.5302,339.7277,339.0095,339.5032,13746.0
2021-07-13 12:30:00,378.05,378.48,377.83,378.25,16058.0,339.3776,339.7636,339.1801,339.5571,16058.0
2021-07-13 13:00:00,378.3,378.6,377.97,378.23,16566.0,339.602,339.8713,339.3057,339.5391,16566.0
2021-07-13 13:30:00,378.27,378.64,377.8,378.59,14144.0,339.575,339.9072,339.1531,339.8623,14144.0
2021-07-13 14:00:00,378.4,379.28,378.4,378.71,15774.0,339.6917,340.4817,339.6917,339.97,15774.0
2021-07-13 14:30:00,378.75,378.79,378.1,378.31,12334.0,340.0059,340.0419,339.4224,339.611,12334.0
2021-07-13 15:00:00,378.19,379.03,377.53,377.82,57789.0,339.5032,340.2573,338.9107,339.1711,57789.0
2021-07-13 15:30:00,377.89,378.84,377.55,378.03,53600.0,339.2339,340.0867,338.9287,339.3596,53600.0
2021-07-14 09:30:00,377.84,378.4,376.71,376.99,37256.0,339.189,339.6917,338.1746,338.426,37256.0
2021-07-14 10:00:00,376.81,377.05,375.21,376.81,37962.0,338.2644,338.4798,336.8281,338.2644,37962.0
2021-07-14 10:30:00,376.74,377.84,376.49,376.6,29948.0,338.2016,339.189,337.9771,338.0759,29948.0
2021-07-14 11:00:00,376.29,376.45,375.53,375.53,23117.0,337.7976,337.9412,337.1153,337.1153,23117.0
2021-07-14 11:30:00,375.5,376.06,375.24,375.86,21336.0,337.0884,337.5911,336.855,337.4116,21336.0
2021-07-14 12:00:00,375.87,376.62,375.83,376.33,14059.0,337.4206,338.0938,337.3846,337.8335,14059.0
2021-07-14 12:30:00,376.23,376.32,375.87,375.93,12089.0,337.7437,337.8245,337.4206,337.4744,12089.0
2021-07-14 13:00:00,375.82,375.95,375.4,375.84,17050.0,337.3757,337.4924,336.9986,337.3936,17050.0
2021-07-14 13:30:00,375.81,377.22,375.68,376.97,24144.0,337.3667,338.6325,337.25,338.408,24144.0
2021-07-14 14:00:00,376.94,377.38,376.63,377.0,13108.0,338.3811,338.7761,338.1028,338.435,13108.0
2021-07-14 14:30:00,377.12,377.42,376.83,377.16,12035.0,338.5427,338.812,338.2823,338.5786,12035.0
2021-07-14 15:00:00,377.22,377.52,376.92,377.16,9609.0,338.6325,338.9018,338.3631,338.5786,9609.0
2021-07-14 15:30:00,377.15,377.67,376.84,376.86,68359.0,338.5696,339.0364,338.2913,338.3093,68359.0
2021-07-15 09:30:00,375.12,377.46,375.0,375.1,43182.0,336.7473,338.8479,336.6395,336.7293,43182.0
2021-07-15 10:00:00,375.26,376.77,375.26,376.55,13380.0,336.873,338.2285,336.873,338.031,13380.0
2021-07-15 10:30:00,376.62,378.07,376.62,377.75,24940.0,338.0938,339.3955,338.0938,339.1082,24940.0
2021-07-15 11:00:00,377.6,377.61,376.02,376.2,9751.0,338.9736,338.9826,337.5552,337.7168,9751.0
2021-07-15 11:30:00,376.26,377.42,376.16,377.28,11509.0,337.7707,338.812,337.6809,338.6863,11509.0
2021-07-15 12:00:00,377.25,377.65,376.6,376.74,17029.0,338.6594,339.0185,338.0759,338.2016,17029.0
2021-07-15 12:30:00,377.14,377.42,376.85,377.28,10049.0,338.5606,338.812,338.3003,338.6863,10049.0
2021-07-15 13:00:00,377.22,377.69,376.66,376.86,9659.0,338.6325,339.0544,338.1297,338.3093,9659.0
2021-07-15 13:30:00,376.85,377.36,376.67,377.16,22420.0,338.3003,338.7581,338.1387,338.5786,22420.0
2021-07-15 14:00:00,377.2,378.32,376.95,378.11,28607.0,338.6145,339.6199,338.3901,339.4314,28607.0
2021-07-15 14:30:00,378.13,378.13,377.63,377.9,26057.0,339.4494,339.4494,339.0005,339.2429,26057.0
2021-07-15 15:00:00,378.03,378.65,377.9,378.35,26416.0,339.3596,339.9162,339.2429,339.6469,26416.0
2021-07-15 15:30:00,378.28,378.63,377.75,378.2,87311.0,339.584,339.8982,339.1082,339.5122,87311.0
2021-07-16 09:30:00,378.62,378.62,375.28,376.32,54194.0,339.8892,339.8892,336.8909,337.8245,54194.0
2021-07-16 10:00:00,376.51,377.28,375.38,375.64,24694.0,337.9951,338.6863,336.9807,337.2141,24694.0
2021-07-16 10:30:00,375.52,377.05,375.39,376.94,19893.0,337.1064,338.4798,336.9897,338.3811,19893.0
2021-07-16 11:00:00,376.94,378.19,376.58,377.64,10540.0,338.3811,339.5032,338.0579,339.0095,10540.0
2021-07-16 11:30:00,377.7,378.78,377.7,378.78,12523.0,339.0634,340.0329,339.0634,340.0329,12523.0
2021-07-16 12:00:00,378.75,379.35,378.52,379.04,18633.0,340.0059,340.5446,339.7995,340.2663,18633.0
2021-07-16 12:30:00,378.93,379.72,378.86,379.24,26925.0,340.1675,340.8767,340.1047,340.4458,26925.0
2021-07-16 13:00:00,379.24,379.44,378.95,379.39,22219.0,340.4458,340.6254,340.1855,340.5805,22219.0
2021-07-16 13:30:00,379.36,379.5,378.57,379.24,24992.0,340.5535,340.6792,339.8444,340.4458,24992.0
2021-07-16 14:00:00,378.93,378.97,377.38,377.39,18167.0,340.1675,340.2034,338.7761,338.7851,18167.0
2021-07-16 14:30:00,377.64,378.29,376.93,378.25,14392.0,339.0095,339.593,338.3721,339.5571,14392.0
2021-07-16 15:00:00,378.21,378.21,377.32,377.72,17673.0,339.5212,339.5212,338.7222,339.0813,17673.0
2021-07-16 15:30:00,377.57,377.69,376.58,377.13,82376.0,338.9467,339.0544,338.0579,338.5517,82376.0
2021-07-19 09:30:00,375.15,376.82,372.59,372.85,108414.0,336.7742,338.2734,334.4761,334.7095,108414.0
2021-07-19 10:00:00,372.85,372.9,368.66,369.55,75384.0,334.7095,334.7544,330.9481,331.7471,75384.0
2021-07-19 10:30:00,369.78,371.49,368.4,370.14,41632.0,331.9535,333.4886,330.7147,332.2767,41632.0
2021-07-19 11:00:00,370.13,370.65,369.41,369.51,37726.0,332.2677,332.7345,331.6214,331.7111,37726.0
2021-07-19 11:30:00,369.45,370.25,368.74,370.19,37320.0,331.6573,332.3754,331.0199,332.3216,37320.0
2021-07-19 12:00:00,369.91,369.92,367.69,368.0,33185.0,332.0702,332.0792,330.0773,330.3556,33185.0
2021-07-19 12:30:00,367.91,368.86,367.56,368.76,33579.0,330.2748,331.1276,329.9606,331.0379,33579.0
2021-07-19 13:00:00,368.6,370.3,368.6,369.19,25191.0,330.8942,332.4203,330.8942,331.4239,25191.0
2021-07-19 13:30:00,368.99,369.0,367.69,368.05,31594.0,331.2443,331.2533,330.0773,330.4005,31594.0
2021-07-19 14:00:00,368.07,369.78,368.0,369.69,24965.0,330.4184,331.9535,330.3556,331.8727,24965.0
2021-07-19 14:30:00,369.52,369.63,368.3,368.8,40990.0,331.7201,331.8189,330.6249,331.0738,40990.0
2021-07-19 15:00:00,368.75,370.24,368.66,370.07,48475.0,331.0289,332.3665,330.9481,332.2139,48475.0
2021-07-19 15:30:00,370.07,372.09,370.05,372.02,132186.0,332.2139,334.0272,332.1959,333.9644,132186.0
2021-07-20 09:30:00,373.01,378.2,373.0,376.9,48944.0,334.8531,339.5122,334.8441,338.3452,48944.0
2021-07-20 10:00:00,377.17,378.9,377.06,378.59,27800.0,338.5876,340.1406,338.4888,339.8623,27800.0
2021-07-20 10:30:00,378.72,378.72,377.01,378.15,40220.0,339.979,339.979,338.4439,339.4673,40220.0
2021-07-20 11:00:00,378.31,378.5,377.0,377.0,29405.0,339.611,339.7815,338.435,338.435,29405.0
2021-07-20 11:30:00,376.72,378.33,375.83,378.33,30402.0,338.1836,339.6289,337.3846,339.6289,30402.0
2021-07-20 12:00:00,378.34,379.36,378.25,378.83,29192.0,339.6379,340.5535,339.5571,340.0778,29192.0
2021-07-20 12:30:00,378.99,379.56,378.36,379.29,22389.0,340.2214,340.7331,339.6558,340.4907,22389.0
2021-07-20 13:00:00,379.35,379.52,377.65,378.14,24705.0,340.5446,340.6972,339.0185,339.4583,24705.0
2021-07-20 13:30:00,378.28,379.37,378.28,378.85,32891.0,339.584,340.5625,339.584,340.0957,32891.0
2021-07-20 14:00:00,378.91,380.55,378.85,380.32,46057.0,340.1496,341.6218,340.0957,341.4153,46057.0
2021-07-20 14:30:00,380.4,380.48,379.33,379.53,35135.0,341.4872,341.559,340.5266,340.7062,35135.0
2021-07-20 15:00:00,379.53,380.01,379.2,379.27,46627.0,340.7062,341.1371,340.4099,340.4728,46627.0
2021-07-20 15:30:00,379.3,380.64,379.18,379.98,170907.0,340.4997,341.7026,340.392,341.1101,170907.0
2021-07-21 09:30:00,379.98,384.5,379.98,383.8,74277.0,341.1101,345.1678,341.1101,344.5394,74277.0
2021-07-21 10:00:00,383.81,384.7,382.58,382.75,41791.0,344.5483,345.3473,343.4442,343.5968,41791.0
2021-07-21 10:30:00,382.48,382.73,381.27,381.27,41542.0,343.3544,343.5788,342.2682,342.2682,41542.0
2021-07-21 11:00:00,381.35,381.42,380.3,380.51,23134.0,342.34,342.4028,341.3974,341.5859,23134.0
2021-07-21 11:30:00,380.5,382.19,380.36,381.54,25712.0,341.5769,343.0941,341.4512,342.5105,25712.0
2021-07-21 12:00:00,381.73,381.73,380.49,380.49,28379.0,342.6811,342.6811,341.568,341.568,28379.0
2021-07-21 12:30:00,380.59,380.77,379.4,380.06,25379.0,341.6577,341.8193,340.5895,341.1819,25379.0
2021-07-21 13:00:00,380.27,380.76,379.91,380.66,24742.0,341.3705,341.8103,341.0473,341.7206,24742.0
2021-07-21 13:30:00,380.61,381.07,380.06,380.3,17994.0,341.6757,342.0886,341.1819,341.3974,17994.0
2021-07-21 14:00:00,380.46,380.46,380.06,380.38,15955.0,341.541,341.541,341.1819,341.4692,15955.0
2021-07-21 14:30:00,380.41,381.15,380.37,381.15,9024.0,341.4961,342.1604,341.4602,342.1604,9024.0
2021-07-21 15:00:00,381.03,381.27,380.52,380.58,18342.0,342.0527,342.2682,341.5949,341.6487,18342.0
2021-07-21 15:30:00,380.59,381.35,380.07,381.04,97958.0,341.6577,342.34,341.1909,342.0617,97958.0
2021-07-22 09:30:00,380.75,381.18,378.18,378.54,37109.0,341.8014,342.1874,339.4943,339.8174,37109.0
2021-07-22 10:00:00,378.63,380.28,377.83,379.53,39461.0,339.8982,341.3794,339.1801,340.7062,39461.0
2021-07-22 10:30:00,379.58,380.15,379.41,380.08,24993.0,340.751,341.2627,340.5984,341.1999,24993.0
2021-07-22 11:00:00,380.0,380.06,379.21,379.5,16957.0,341.1281,341.1819,340.4189,340.6792,16957.0
2021-07-22 11:30:00,379.64,380.1,379.32,380.03,23014.0,340.8049,341.2178,340.5176,341.155,23014.0
2021-07-22 12:00:00,379.91,380.4,379.9,380.24,13860.0,341.0473,341.4872,341.0383,341.3435,13860.0
2021-07-22 12:30:00,380.32,381.21,379.94,381.04,15594.0,341.4153,342.2143,341.0742,342.0617,15594.0
2021-07-22 13:00:00,380.98,380.98,380.3,380.68,14921.0,342.0078,342.0078,341.3974,341.7385,14921.0
2021-07-22 13:30:00,380.72,381.11,380.67,381.11,24017.0,341.7744,342.1245,341.7295,342.1245,24017.0
2021-07-22 14:00:00,381.09,381.45,380.88,381.4,24724.0,342.1066,342.4297,341.9181,342.3849,24724.0
2021-07-22 14:30:00,381.42,381.55,380.93,381.04,28574.0,342.4028,342.5195,341.9629,342.0617,28574.0
2021-07-22 15:00:00,381.03,381.13,379.98,379.98,21410.0,342.0527,342.1425,341.1101,341.1101,21410.0
2021-07-22 15:30:00,379.95,380.56,379.64,379.9,80084.0,341.0832,341.6308,340.8049,341.0383,80084.0
2021-07-23 09:30:00,381.97,382.3,380.59,381.15,60920.0,342.8966,343.1928,341.6577,342.1604,60920.0
2021-07-23 10:00:00,381.25,382.32,380.88,381.4,27358.0,342.2502,343.2108,341.9181,342.3849,27358.0
2021-07-23 10:30:00,381.35,382.42,381.35,382.2,19737.0,342.34,343.3005,342.34,343.103,19737.0
2021-07-23 11:00:00,382.21,382.5,381.75,382.07,17134.0,343.112,343.3723,342.6991,342.9863,17134.0
2021-07-23 11:30:00,382.11,382.37,380.67,380.67,18958.0,343.0222,343.2556,341.7295,341.7295,18958.0
2021-07-23 12:00:00,380.7,381.27,380.7,381.0,18708.0,341.7565,342.2682,341.7565,342.0258,18708.0
2021-07-23 12:30:00,381.11,381.47,380.71,381.47,21186.0,342.1245,342.4477,341.7654,342.4477,21186.0
2021-07-23 13:00:00,381.5,382.2,381.5,382.09,24260.0,342.4746,343.103,342.4746,343.0043,24260.0
2021-07-23 13:30:00,382.02,382.06,381.24,381.57,21563.0,342.9414,342.9773,342.2412,342.5375,21563.0
2021-07-23 14:00:00,381.46,381.64,380.55,380.75,28680.0,342.4387,342.6003,341.6218,341.8014,28680.0
2021-07-23 14:30:00,380.75,381.1,380.69,380.87,20926.0,341.8014,342.1156,341.7475,341.9091,20926.0
2021-07-23 15:00:00,380.79,380.94,380.19,380.89,29527.0,341.8373,341.9719,341.2986,341.927,29527.0
2021-07-23 15:30:00,380.9,381.61,380.76,380.76,85799.0,341.936,342.5734,341.8103,341.8103,85799.0
2021-07-26 09:30:00,373.0,374.36,367.75,367.96,279605.0,334.8441,336.065,330.1312,330.3197,279605.0
2021-07-26 10:00:00,368.31,369.75,366.4,369.41,181537.0,330.6339,331.9266,328.9193,331.6214,181537.0
2021-07-26 10:30:00,369.44,369.82,367.66,368.99,140466.0,331.6483,331.9894,330.0504,331.2443,140466.0
2021-07-26 11:00:00,368.8,370.4,368.02,369.73,105838.0,331.0738,332.5101,330.3736,331.9086,105838.0
2021-07-26 11:30:00,369.98,369.98,368.2,368.42,62684.0,332.1331,332.1331,330.5352,330.7326,62684.0
2021-07-26 12:00:00,368.5,369.3,368.08,368.19,74998.0,330.8045,331.5226,330.4274,330.5262,74998.0
2021-07-26 12:30:00,368.21,369.41,368.0,368.79,74885.0,330.5441,331.6214,330.3556,331.0648,74885.0
2021-07-26 13:00:00,368.68,369.69,367.5,367.65,98796.0,330.966,331.8727,329.9068,330.0414,98796.0
2021-07-26 13:30:00,367.65,368.12,367.19,367.4,68434.0,330.0414,330.4633,329.6285,329.817,68434.0
2021-07-26 14:00:00,367.47,368.96,367.39,368.72,63370.0,329.8798,331.2174,329.808,331.002,63370.0
2021-07-26 14:30:00,368.64,369.0,367.7,367.85,73699.0,330.9301,331.2533,330.0863,330.221,73699.0
2021-07-26 15:00:00,367.9,369.01,367.75,368.84,79204.0,330.2658,331.2623,330.1312,331.1097,79204.0
2021-07-26 15:30:00,368.79,369.08,367.75,367.84,293285.0,331.0648,331.3251,330.1312,330.212,293285.0
2021-07-27 09:30:00,368.25,373.05,368.25,372.75,143605.0,330.58,334.889,330.58,334.6197,143605.0
2021-07-27 10:00:00,372.85,374.42,372.25,373.76,85658.0,334.7095,336.1189,334.1709,335.5264,85658.0
2021-07-27 10:30:00,373.83,375.55,373.26,374.54,76794.0,335.5892,337.1333,335.0775,336.2266,76794.0
2021-07-27 11:00:00,374.53,375.38,374.21,374.58,58268.0,336.2176,336.9807,335.9304,336.2625,58268.0
2021-07-27 11:30:00,374.55,375.4,374.07,374.23,39304.0,336.2356,336.9986,335.8047,335.9483,39304.0
2021-07-27 12:00:00,374.16,374.79,373.51,374.48,37130.0,335.8855,336.451,335.302,336.1727,37130.0
2021-07-27 12:30:00,374.48,374.91,373.88,374.07,28612.0,336.1727,336.5588,335.6341,335.8047,28612.0
2021-07-27 13:00:00,374.23,375.16,374.22,374.46,34773.0,335.9483,336.7832,335.9393,336.1548,34773.0
2021-07-27 13:30:00,374.46,375.0,374.03,374.25,27848.0,336.1548,336.6395,335.7688,335.9663,27848.0
2021-07-27 14:00:00,374.2,374.69,373.91,374.58,24712.0,335.9214,336.3613,335.661,336.2625,24712.0
2021-07-27 14:30:00,374.56,374.67,373.71,374.07,31728.0,336.2446,336.3433,335.4815,335.8047,31728.0
2021-07-27 15:00:00,374.12,374.52,373.83,374.13,43856.0,335.8496,336.2086,335.5892,335.8585,43856.0
2021-07-27 15:30:00,374.16,374.85,373.52,374.74,129881.0,335.8855,336.5049,335.3109,336.4061,129881.0
2021-07-28 09:30:00,376.0,376.25,373.27,373.56,43956.0,337.5373,337.7617,335.0865,335.3469,43956.0
2021-07-28 10:00:00,373.55,373.55,370.59,372.74,65768.0,335.3379,335.3379,332.6807,334.6107,65768.0
2021-07-28 10:30:00,372.63,373.13,372.0,372.94,19322.0,334.512,334.9608,333.9464,334.7903,19322.0
2021-07-28 11:00:00,372.97,373.91,372.8,373.86,26081.0,334.8172,335.661,334.6646,335.6162,26081.0
2021-07-28 11:30:00,373.74,375.0,373.38,374.85,17928.0,335.5084,336.6395,335.1853,336.5049,17928.0
2021-07-28 12:00:00,374.75,374.91,372.85,373.56,22924.0,336.4151,336.5588,334.7095,335.3469,22924.0
2021-07-28 12:30:00,373.56,374.03,372.25,372.77,19675.0,335.3469,335.7688,334.1709,334.6377,19675.0
2021-07-28 13:00:00,372.68,373.54,372.45,372.68,16509.0,334.5569,335.3289,334.3504,334.5569,16509.0
2021-07-28 13:30:00,372.68,373.05,372.14,372.43,13078.0,334.5569,334.889,334.0721,334.3324,13078.0
2021-07-28 14:00:00,372.0,373.65,372.0,373.52,17284.0,333.9464,335.4276,333.9464,335.3109,17284.0
2021-07-28 14:30:00,373.43,374.19,373.06,373.79,17314.0,335.2302,335.9124,334.898,335.5533,17314.0
2021-07-28 15:00:00,373.82,373.9,372.3,372.71,23393.0,335.5803,335.6521,334.2157,334.5838,23393.0
2021-07-28 15:30:00,372.82,373.59,372.61,372.81,53266.0,334.6826,335.3738,334.494,334.6736,53266.0
2021-07-29 09:30:00,374.85,375.86,373.5,373.84,52005.0,336.5049,337.4116,335.293,335.5982,52005.0
2021-07-29 10:00:00,374.02,374.88,373.65,374.62,45629.0,335.7598,336.5318,335.4276,336.2984,45629.0
2021-07-29 10:30:00,374.75,374.84,373.45,373.76,23575.0,336.4151,336.4959,335.2481,335.5264,23575.0
2021-07-29 11:00:00,373.88,373.88,372.62,372.63,16162.0,335.6341,335.6341,334.503,334.512,16162.0
2021-07-29 11:30:00,372.58,372.89,371.35,372.41,30240.0,334.4671,334.7454,333.3629,334.3145,30240.0
2021-07-29 12:00:00,372.27,372.85,372.0,372.63,19071.0,334.1888,334.7095,333.9464,334.512,19071.0
2021-07-29 12:30:00,372.66,373.1,372.61,372.75,18028.0,334.5389,334.9339,334.494,334.6197,18028.0
2021-07-29 13:00:00,372.94,373.68,372.83,373.65,15090.0,334.7903,335.4546,334.6915,335.4276,15090.0
2021-07-29 13:30:00,373.63,374.52,373.5,374.25,13099.0,335.4097,336.2086,335.293,335.9663,13099.0
2021-07-29 14:00:00,374.27,374.34,373.34,373.85,16323.0,335.9842,336.0471,335.1494,335.6072,16323.0
2021-07-29 14:30:00,373.76,373.86,373.21,373.39,13645.0,335.5264,335.6162,335.0327,335.1942,13645.0
2021-07-29 15:00:00,373.37,373.62,372.94,373.5,22748.0,335.1763,335.4007,334.7903,335.293,22748.0
2021-07-29 15:30:00,373.38,373.47,372.5,372.55,65761.0,335.1853,335.2661,334.3953,334.4402,65761.0
2021-07-30 09:30:00,372.07,373.64,371.6,372.51,36337.0,334.0093,335.4187,333.5873,334.4043,36337.0
2021-07-30 10:00:00,372.28,372.4,370.8,371.19,28844.0,334.1978,334.3055,332.8692,333.2193,28844.0
2021-07-30 10:30:00,371.03,372.05,370.76,371.52,16777.0,333.0757,333.9913,332.8333,333.5155,16777.0
2021-07-30 11:00:00,371.28,372.08,370.8,371.94,19168.0,333.3001,334.0182,332.8692,333.8926,19168.0
2021-07-30 11:30:00,371.89,371.89,370.43,370.67,13193.0,333.8477,333.8477,332.537,332.7525,13193.0
2021-07-30 12:00:00,370.59,371.66,370.54,371.44,24896.0,332.6807,333.6412,332.6358,333.4437,24896.0
2021-07-30 12:30:00,371.34,371.4,370.81,371.38,17145.0,333.3539,333.4078,332.8782,333.3899,17145.0
2021-07-30 13:00:00,371.44,371.83,371.16,371.16,14607.0,333.4437,333.7938,333.1924,333.1924,14607.0
2021-07-30 13:30:00,371.27,371.79,371.22,371.38,11956.0,333.2911,333.7579,333.2462,333.3899,11956.0
2021-07-30 14:00:00,371.44,371.44,370.36,370.37,22434.0,333.4437,333.4437,332.4742,332.4832,22434.0
2021-07-30 14:30:00,370.35,370.94,370.11,370.94,25645.0,332.4652,332.9949,332.2498,332.9949,25645.0
2021-07-30 15:00:00,370.9,372.08,370.89,371.89,29599.0,332.959,334.0182,332.95,333.8477,29599.0
2021-07-30 15:30:00,371.9,372.02,370.85,371.81,73800.0,333.8567,333.9644,332.9141,333.7759,73800.0
2021-08-02 09:30:00,372.3,375.04,372.25,372.4,48146.0,334.2157,336.6755,334.1709,334.3055,48146.0
2021-08-02 10:00:00,372.22,372.84,371.5,371.58,31533.0,334.1439,334.7005,333.4976,333.5694,31533.0
2021-08-02 10:30:00,371.59,372.32,371.4,371.57,20836.0,333.5784,334.2337,333.4078,333.5604,20836.0
2021-08-02 11:00:00,371.56,372.76,371.4,371.9,74284.0,333.5514,334.6287,333.4078,333.8567,74284.0
2021-08-02 11:30:00,371.89,371.99,370.56,370.61,27293.0,333.8477,333.9375,332.6537,332.6986,27293.0
2021-08-02 12:00:00,370.98,371.24,370.16,370.34,25113.0,333.0308,333.2642,332.2947,332.4562,25113.0
2021-08-02 12:30:00,370.39,371.21,370.38,370.77,26374.0,332.5011,333.2372,332.4921,332.8423,26374.0
2021-08-02 13:00:00,370.85,371.05,370.5,370.77,18671.0,332.9141,333.0936,332.5999,332.8423,18671.0
2021-08-02 13:30:00,370.83,370.83,370.11,370.64,14686.0,332.8961,332.8961,332.2498,332.7256,14686.0
2021-08-02 14:00:00,370.52,371.05,370.36,370.37,28710.0,332.6178,333.0936,332.4742,332.4832,28710.0
2021-08-02 14:30:00,370.3,370.64,369.42,370.5,74402.0,332.4203,332.7256,331.6304,332.5999,74402.0
2021-08-02 15:00:00,370.5,370.53,369.04,369.4,61129.0,332.5999,332.6268,331.2892,331.6124,61129.0
2021-08-02 15:30:00,369.41,369.93,368.08,368.2,149700.0,331.6214,332.0882,330.4274,330.5352,149700.0
2021-08-03 09:30:00,369.38,369.76,366.0,366.49,59723.0,331.5944,331.9356,328.5602,329.0001,59723.0
2021-08-03 10:00:00,366.76,369.03,366.6,368.8,40869.0,329.2425,331.2802,329.0988,331.0738,40869.0
2021-08-03 10:30:00,368.67,369.17,368.01,368.19,30388.0,330.9571,331.4059,330.3646,330.5262,30388.0
2021-08-03 11:00:00,368.39,369.41,367.66,369.41,26506.0,330.7057,331.6214,330.0504,331.6214,26506.0
2021-08-03 11:30:00,369.24,369.91,368.42,368.6,34894.0,331.4688,332.0702,330.7326,330.8942,34894.0
2021-08-03 12:00:00,368.63,368.63,367.64,367.65,33066.0,330.9212,330.9212,330.0324,330.0414,33066.0
2021-08-03 12:30:00,367.66,368.79,367.62,368.27,27104.0,330.0504,331.0648,330.0145,330.598,27104.0
2021-08-03 13:00:00,368.15,369.0,368.15,369.0,18171.0,330.4903,331.2533,330.4903,331.2533,18171.0
2021-08-03 13:30:00,368.94,369.23,368.8,368.86,21839.0,331.1995,331.4598,331.0738,331.1276,21839.0
2021-08-03 14:00:00,368.86,369.14,368.72,368.73,14694.0,331.1276,331.379,331.002,331.0109,14694.0
2021-08-03 14:30:00,368.85,369.29,368.65,369.28,17159.0,331.1187,331.5137,330.9391,331.5047,17159.0
2021-08-03 15:00:00,369.31,369.6,369.0,369.28,31123.0,331.5316,331.7919,331.2533,331.5047,31123.0
2021-08-03 15:30:00,369.3,369.52,368.62,369.41,85555.0,331.5226,331.7201,330.9122,331.6214,85555.0
2021-08-04 09:30:00,364.49,365.36,361.59,362.89,153599.0,327.2047,327.9857,324.6013,325.7683,153599.0
2021-08-04 10:00:00,362.76,364.67,361.25,361.46,71105.0,325.6516,327.3663,324.2961,324.4846,71105.0
2021-08-04 10:30:00,361.24,362.8,360.17,360.28,77217.0,324.2871,325.6875,323.3266,323.4253,77217.0
2021-08-04 11:00:00,360.2,361.72,359.61,361.16,74958.0,323.3535,324.718,322.8239,324.2153,74958.0
2021-08-04 11:30:00,361.19,361.52,360.83,361.41,60898.0,324.2422,324.5385,323.9191,324.4397,60898.0
2021-08-04 12:00:00,361.41,362.1,360.03,360.3,63841.0,324.4397,325.0591,323.2009,323.4433,63841.0
2021-08-04 12:30:00,360.34,360.6,359.98,360.56,37161.0,323.4792,323.7126,323.156,323.6767,37161.0
2021-08-04 13:00:00,360.5,361.26,360.46,361.23,36748.0,323.6228,324.3051,323.5869,324.2781,36748.0
2021-08-04 13:30:00,361.28,362.75,361.12,362.29,52190.0,324.323,325.6427,324.1794,325.2297,52190.0
2021-08-04 14:00:00,362.4,362.78,361.53,361.8,34592.0,325.3285,325.6696,324.5475,324.7898,34592.0
2021-08-04 14:30:00,361.79,362.01,361.32,361.98,33829.0,324.7809,324.9784,324.3589,324.9514,33829.0
2021-08-04 15:00:00,361.9,362.46,361.57,362.46,35667.0,324.8796,325.3823,324.5834,325.3823,35667.0
2021-08-04 15:30:00,362.47,362.81,361.26,361.74,125035.0,325.3913,325.6965,324.3051,324.736,125035.0
2021-08-05 09:30:00,362.44,363.02,359.88,360.5,70207.0,325.3644,325.885,323.0662,323.6228,70207.0
2021-08-05 10:00:00,360.52,361.52,360.15,360.27,45971.0,323.6408,324.5385,323.3086,323.4163,45971.0
2021-08-05 10:30:00,360.29,361.36,360.01,361.1,40784.0,323.4343,324.3948,323.1829,324.1614,40784.0
2021-08-05 11:00:00,361.1,362.36,360.69,362.1,41724.0,324.1614,325.2926,323.7934,325.0591,41724.0
2021-08-05 11:30:00,362.08,362.42,361.11,362.29,32386.0,325.0412,325.3464,324.1704,325.2297,32386.0
2021-08-05 12:00:00,362.45,362.94,362.21,362.3,20555.0,325.3733,325.8132,325.1579,325.2387,20555.0
2021-08-05 12:30:00,362.33,362.65,361.76,361.76,24875.0,325.2656,325.5529,324.7539,324.7539,24875.0
2021-08-05 13:00:00,361.66,362.17,361.56,362.1,25053.0,324.6642,325.122,324.5744,325.0591,25053.0
2021-08-05 13:30:00,362.07,362.48,361.83,362.42,29881.0,325.0322,325.4003,324.8168,325.3464,29881.0
2021-08-05 14:00:00,362.39,362.41,361.26,361.32,20495.0,325.3195,325.3374,324.3051,324.3589,20495.0
2021-08-05 14:30:00,361.26,361.26,360.79,360.87,16892.0,324.3051,324.3051,323.8832,323.955,16892.0
2021-08-05 15:00:00,360.86,361.16,360.21,360.86,31345.0,323.946,324.2153,323.3625,323.946,31345.0
2021-08-05 15:30:00,360.84,361.15,360.44,360.73,87272.0,323.928,324.2063,323.569,323.8293,87272.0
2021-08-06 09:30:00,362.3,363.46,361.93,362.2,42678.0,325.2387,326.28,324.9065,325.1489,42678.0
2021-08-06 10:00:00,362.18,363.3,361.95,362.98,17560.0,325.131,326.1364,324.9245,325.8491,17560.0
2021-08-06 10:30:00,363.05,363.45,361.58,362.72,24484.0,325.912,326.2711,324.5923,325.6157,24484.0
2021-08-06 11:00:00,362.57,362.87,361.81,361.94,21972.0,325.4811,325.7504,324.7988,324.9155,21972.0
2021-08-06 11:30:00,361.94,361.95,361.06,361.1,26633.0,324.9155,324.9245,324.1255,324.1614,26633.0
2021-08-06 12:00:00,361.16,361.38,360.56,361.29,21396.0,324.2153,324.4128,323.6767,324.332,21396.0
2021-08-06 12:30:00,361.28,362.59,361.28,362.45,14856.0,324.323,325.499,324.323,325.3733,14856.0
2021-08-06 13:00:00,362.52,362.62,362.13,362.53,26773.0,325.4362,325.526,325.0861,325.4452,26773.0
2021-08-06 13:30:00,362.5,363.18,362.43,363.0,29901.0,325.4182,326.0287,325.3554,325.8671,29901.0
2021-08-06 14:00:00,362.97,363.31,362.31,362.57,38996.0,325.8402,326.1454,325.2477,325.4811,38996.0
2021-08-06 14:30:00,362.53,362.54,361.6,361.86,14369.0,325.4452,325.4541,324.6103,324.8437,14369.0
2021-08-06 15:00:00,361.83,362.11,361.6,361.99,14429.0,324.8168,325.0681,324.6103,324.9604,14429.0
2021-08-06 15:30:00,361.99,362.09,361.5,362.05,55695.0,324.9604,325.0502,324.5205,325.0143,55695.0
2021-08-09 09:30:00,360.7,361.76,360.03,360.95,41713.0,323.8024,324.7539,323.2009,324.0268,41713.0
2021-08-09 10:00:00,361.01,361.08,359.78,360.33,41322.0,324.0806,324.1435,322.9765,323.4702,41322.0
2021-08-09 10:30:00,360.21,361.96,360.0,361.05,41416.0,323.3625,324.9335,323.174,324.1166,41416.0
2021-08-09 11:00:00,361.11,361.76,360.86,361.59,17443.0,324.1704,324.7539,323.946,324.6013,17443.0
2021-08-09 11:30:00,361.52,362.43,361.47,362.15,18491.0,324.5385,325.3554,324.4936,325.104,18491.0
2021-08-09 12:00:00,362.09,362.11,361.33,361.84,13750.0,325.0502,325.0681,324.3679,324.8257,13750.0
2021-08-09 12:30:00,361.8,362.28,361.77,361.98,19986.0,324.7898,325.2207,324.7629,324.9514,19986.0
2021-08-09 13:00:00,362.03,362.19,361.18,361.18,13819.0,324.9963,325.1399,324.2333,324.2333,13819.0
2021-08-09 13:30:00,361.16,361.2,360.2,360.24,18884.0,324.2153,324.2512,323.3535,323.3894,18884.0
2021-08-09 14:00:00,360.27,361.16,360.22,361.13,23891.0,323.4163,324.2153,323.3715,324.1884,23891.0
2021-08-09 14:30:00,361.21,361.21,360.46,360.6,19879.0,324.2602,324.2602,323.5869,323.7126,19879.0
2021-08-09 15:00:00,360.64,360.94,360.62,360.88,26374.0,323.7485,324.0178,323.7305,323.9639,26374.0
2021-08-09 15:30:00,360.9,361.54,360.67,361.05,61753.0,323.9819,324.5564,323.7754,324.1166,61753.0
2021-08-10 09:30:00,360.19,361.33,360.19,360.73,36942.0,323.3445,324.3679,323.3445,323.8293,36942.0
2021-08-10 10:00:00,360.74,361.8,360.26,361.59,42204.0,323.8383,324.7898,323.4074,324.6013,42204.0
2021-08-10 10:30:00,361.8,362.65,361.39,361.76,27294.0,324.7898,325.5529,324.4218,324.7539,27294.0
2021-08-10 11:00:00,361.79,362.36,361.52,361.96,22708.0,324.7809,325.2926,324.5385,324.9335,22708.0
2021-08-10 11:30:00,362.0,362.01,360.83,361.5,39963.0,324.9694,324.9784,323.9191,324.5205,39963.0
2021-08-10 12:00:00,361.08,361.09,360.4,360.4,33492.0,324.1435,324.1525,323.533,323.533,33492.0
2021-08-10 12:30:00,360.36,361.87,360.1,361.87,74948.0,323.4971,324.8527,323.2637,324.8527,74948.0
2021-08-10 13:00:00,361.84,362.15,361.59,362.15,19327.0,324.8257,325.104,324.6013,325.104,19327.0
2021-08-10 13:30:00,362.06,362.8,361.64,362.73,26529.0,325.0232,325.6875,324.6462,325.6247,26529.0
2021-08-10 14:00:00,362.81,363.06,362.6,362.62,26231.0,325.6965,325.9209,325.508,325.526,26231.0
2021-08-10 14:30:00,362.5,362.66,362.11,362.31,16039.0,325.4182,325.5619,325.0681,325.2477,16039.0
2021-08-10 15:00:00,362.32,362.97,361.96,362.51,18228.0,325.2566,325.8402,324.9335,325.4272,18228.0
2021-08-10 15:30:00,362.55,362.74,361.77,362.31,92099.0,325.4631,325.6337,324.7629,325.2477,92099.0
2021-08-11 09:30:00,362.45,363.36,361.0,362.9,58424.0,325.3733,326.1903,324.0717,325.7773,58424.0
2021-08-11 10:00:00,362.99,363.36,362.31,362.97,31073.0,325.8581,326.1903,325.2477,325.8402,31073.0
2021-08-11 10:30:00,363.0,364.02,362.38,364.02,34695.0,325.8671,326.7827,325.3105,326.7827,34695.0
2021-08-11 11:00:00,364.0,364.35,363.45,363.52,35003.0,326.7648,327.079,326.2711,326.3339,35003.0
2021-08-11 11:30:00,363.44,363.74,362.96,363.1,25695.0,326.2621,326.5314,325.8312,325.9569,25695.0
2021-08-11 12:00:00,363.1,363.1,362.44,362.52,18829.0,325.9569,325.9569,325.3644,325.4362,18829.0
2021-08-11 12:30:00,362.4,362.4,361.85,362.14,17573.0,325.3285,325.3285,324.8347,325.0951,17573.0
2021-08-11 13:00:00,362.11,362.25,361.64,361.95,23478.0,325.0681,325.1938,324.6462,324.9245,23478.0
2021-08-11 13:30:00,362.0,362.39,361.73,361.87,32172.0,324.9694,325.3195,324.727,324.8527,32172.0
2021-08-11 14:00:00,361.94,361.94,361.28,361.53,30139.0,324.9155,324.9155,324.323,324.5475,30139.0
2021-08-11 14:30:00,361.55,361.77,361.18,361.25,18098.0,324.5654,324.7629,324.2333,324.2961,18098.0
2021-08-11 15:00:00,361.2,362.76,361.18,362.59,26194.0,324.2512,325.6516,324.2333,325.499,26194.0
2021-08-11 15:30:00,362.59,363.69,362.58,363.37,94291.0,325.499,326.4865,325.49,326.1992,94291.0
2021-08-12 09:30:00,362.33,364.3,361.71,362.48,45809.0,325.2656,327.0341,324.709,325.4003,45809.0
2021-08-12 10:00:00,362.49,362.87,360.98,361.0,24631.0,325.4093,325.7504,324.0537,324.0717,24631.0
2021-08-12 10:30:00,361.05,361.11,359.66,359.78,60875.0,324.1166,324.1704,322.8687,322.9765,60875.0
2021-08-12 11:00:00,359.73,360.54,358.8,360.48,61393.0,322.9316,323.6587,322.0967,323.6049,61393.0
2021-08-12 11:30:00,360.39,360.4,359.61,360.09,29011.0,323.5241,323.533,322.8239,323.2548,29011.0
2021-08-12 12:00:00,360.13,361.18,359.99,360.94,31996.0,323.2907,324.2333,323.165,324.0178,31996.0
2021-08-12 12:30:00,361.01,361.75,360.7,361.71,33020.0,324.0806,324.745,323.8024,324.709,33020.0
2021-08-12 13:00:00,361.73,361.75,361.18,361.35,18229.0,324.727,324.745,324.2333,324.3859,18229.0
2021-08-12 13:30:00,361.34,361.34,359.93,360.0,22695.0,324.3769,324.3769,323.1111,323.174,22695.0
2021-08-12 14:00:00,360.01,360.19,359.69,359.96,34545.0,323.1829,323.3445,322.8957,323.1381,34545.0
2021-08-12 14:30:00,359.98,360.39,359.82,360.01,23028.0,323.156,323.5241,323.0124,323.1829,23028.0
2021-08-12 15:00:00,359.95,360.58,359.91,360.39,28104.0,323.1291,323.6946,323.0932,323.5241,28104.0
2021-08-12 15:30:00,360.39,360.52,359.64,359.74,141674.0,323.5241,323.6408,322.8508,322.9406,141674.0
2021-08-13 09:30:00,360.25,361.07,359.12,359.23,80780.0,323.3984,324.1345,322.384,322.4827,80780.0
2021-08-13 10:00:00,359.12,359.31,357.8,358.4,69192.0,322.384,322.5545,321.199,321.7376,69192.0
2021-08-13 10:30:00,358.23,358.5,357.51,357.96,56072.0,321.585,321.8274,320.9387,321.3426,56072.0
2021-08-13 11:00:00,358.02,358.6,357.62,358.2,54769.0,321.3965,321.9172,321.0374,321.5581,54769.0
2021-08-13 11:30:00,358.26,358.85,358.24,358.55,41555.0,321.612,322.1416,321.594,321.8723,41555.0
2021-08-13 12:00:00,358.47,358.71,358.0,358.02,34328.0,321.8005,322.0159,321.3786,321.3965,34328.0
2021-08-13 12:30:00,358.07,358.35,357.92,358.0,38975.0,321.4414,321.6928,321.3067,321.3786,38975.0
2021-08-13 13:00:00,358.03,358.08,357.63,357.77,49849.0,321.4055,321.4504,321.0464,321.1721,49849.0
2021-08-13 13:30:00,357.97,358.5,357.85,358.3,23030.0,321.3516,321.8274,321.2439,321.6479,23030.0
2021-08-13 14:00:00,358.36,358.72,358.0,358.27,40075.0,321.7017,322.0249,321.3786,321.6209,40075.0
2021-08-13 14:30:00,358.22,358.47,358.09,358.16,27570.0,321.5761,321.8005,321.4593,321.5222,27570.0
2021-08-13 15:00:00,358.17,358.84,358.17,358.76,39367.0,321.5312,322.1326,321.5312,322.0608,39367.0
2021-08-13 15:30:00,358.73,358.92,357.65,358.18,144820.0,322.0339,322.2044,321.0644,321.5401,144820.0
2021-08-16 09:30:00,357.98,358.56,355.56,357.74,128342.0,321.3606,321.8813,319.1882,321.1452,128342.0
2021-08-16 10:00:00,357.72,360.3,357.7,359.03,128467.0,321.1272,323.4433,321.1092,322.3032,128467.0
2021-08-16 10:30:00,359.13,360.4,358.4,359.66,119287.0,322.393,323.533,321.7376,322.8687,119287.0
2021-08-16 11:00:00,359.62,360.17,359.3,359.77,75579.0,322.8328,323.3266,322.5456,322.9675,75579.0
2021-08-16 11:30:00,359.79,360.22,359.49,359.72,68996.0,322.9854,323.3715,322.7161,322.9226,68996.0
2021-08-16 12:00:00,359.78,360.51,359.7,360.15,108402.0,322.9765,323.6318,322.9047,323.3086,108402.0
2021-08-16 12:30:00,360.15,360.27,359.68,360.18,39480.0,323.3086,323.4163,322.8867,323.3356,39480.0
2021-08-16 13:00:00,360.14,360.34,359.82,360.1,43533.0,323.2996,323.4792,323.0124,323.2637,43533.0
2021-08-16 13:30:00,360.07,360.07,359.12,359.25,31148.0,323.2368,323.2368,322.384,322.5007,31148.0
2021-08-16 14:00:00,359.32,359.68,359.17,359.42,36714.0,322.5635,322.8867,322.4289,322.6533,36714.0
2021-08-16 14:30:00,359.38,359.76,359.33,359.44,36979.0,322.6174,322.9585,322.5725,322.6713,36979.0
2021-08-16 15:00:00,359.41,359.78,359.17,359.32,54402.0,322.6443,322.9765,322.4289,322.5635,54402.0
2021-08-16 15:30:00,359.32,360.33,359.06,360.27,161200.0,322.5635,323.4702,322.3301,323.4163,161200.0
2021-08-17 09:30:00,359.05,360.84,358.66,360.48,52493.0,322.3211,323.928,321.971,323.6049,52493.0
2021-08-17 10:00:00,360.66,362.4,360.63,362.3,48465.0,323.7665,325.3285,323.7395,325.2387,48465.0
2021-08-17 10:30:00,362.41,362.43,360.48,361.56,31403.0,325.3374,325.3554,323.6049,324.5744,31403.0
2021-08-17 11:00:00,361.4,362.53,361.4,361.97,62888.0,324.4308,325.4452,324.4308,324.9424,62888.0
2021-08-17 11:30:00,361.86,362.23,361.61,361.71,29064.0,324.8437,325.1758,324.6193,324.709,29064.0
2021-08-17 12:00:00,361.8,361.8,360.9,361.25,34421.0,324.7898,324.7898,323.9819,324.2961,34421.0
2021-08-17 12:30:00,361.17,361.21,359.19,359.32,45566.0,324.2243,324.2602,322.4468,322.5635,45566.0
2021-08-17 13:00:00,359.18,359.72,359.1,359.46,22725.0,322.4378,322.9226,322.366,322.6892,22725.0
2021-08-17 13:30:00,359.24,359.99,359.08,359.87,20453.0,322.4917,323.165,322.3481,323.0573,20453.0
2021-08-17 14:00:00,359.94,360.44,359.94,360.08,23926.0,323.1201,323.569,323.1201,323.2458,23926.0
2021-08-17 14:30:00,359.97,360.48,359.67,360.41,25564.0,323.147,323.6049,322.8777,323.542,25564.0
2021-08-17 15:00:00,360.42,361.08,360.34,360.89,34337.0,323.551,324.1435,323.4792,323.9729,34337.0
2021-08-17 15:30:00,360.94,361.8,360.72,361.7,91169.0,324.0178,324.7898,323.8203,324.7001,91169.0
2021-08-18 09:30:00,359.5,360.5,358.0,359.18,56982.0,322.7251,323.6228,321.3786,322.4378,56982.0
2021-08-18 10:00:00,359.19,359.75,358.5,359.15,28800.0,322.4468,322.9495,321.8274,322.4109,28800.0
2021-08-18 10:30:00,358.98,360.38,358.84,359.55,23223.0,322.2583,323.5151,322.1326,322.77,23223.0
2021-08-18 11:00:00,359.4,359.58,358.74,359.23,26249.0,322.6353,322.7969,322.0429,322.4827,26249.0
2021-08-18 11:30:00,359.22,359.87,359.22,359.39,22469.0,322.4738,323.0573,322.4738,322.6264,22469.0
2021-08-18 12:00:00,359.48,359.56,359.0,359.15,29652.0,322.7072,322.779,322.2763,322.4109,29652.0
2021-08-18 12:30:00,359.07,359.49,358.86,359.49,30099.0,322.3391,322.7161,322.1506,322.7161,30099.0
2021-08-18 13:00:00,359.53,359.6,359.06,359.17,18060.0,322.752,322.8149,322.3301,322.4289,18060.0
2021-08-18 13:30:00,359.29,359.96,359.16,359.84,20331.0,322.5366,323.1381,322.4199,323.0303,20331.0
2021-08-18 14:00:00,359.81,360.29,358.79,359.56,32049.0,323.0034,323.4343,322.0877,322.779,32049.0
2021-08-18 14:30:00,359.53,359.62,358.72,359.26,51079.0,322.752,322.8328,322.0249,322.5097,51079.0
2021-08-18 15:00:00,359.27,359.27,357.42,357.47,46898.0,322.5186,322.5186,320.8579,320.9028,46898.0
2021-08-18 15:30:00,357.46,358.09,356.56,356.66,136967.0,320.8938,321.4593,320.0859,320.1756,136967.0
2021-08-19 09:30:00,355.23,359.86,354.5,359.45,104506.0,318.8919,323.0483,318.2366,322.6802,104506.0
2021-08-19 10:00:00,359.34,359.9,359.02,359.37,47313.0,322.5815,323.0842,322.2942,322.6084,47313.0
2021-08-19 10:30:00,359.4,359.4,357.59,359.29,38808.0,322.6353,322.6353,321.0105,322.5366,38808.0
2021-08-19 11:00:00,359.4,359.4,357.12,357.31,49004.0,322.6353,322.6353,320.5886,320.7591,49004.0
2021-08-19 11:30:00,357.33,358.75,357.14,358.43,21218.0,320.7771,322.0518,320.6065,321.7646,21218.0
2021-08-19 12:00:00,358.47,358.9,357.81,357.92,28242.0,321.8005,322.1865,321.208,321.3067,28242.0
2021-08-19 12:30:00,357.84,358.1,356.87,357.31,53592.0,321.2349,321.4683,320.3641,320.7591,53592.0
2021-08-19 13:00:00,357.41,357.49,355.38,355.38,32563.0,320.8489,320.9207,319.0266,319.0266,32563.0
2021-08-19 13:30:00,355.45,356.12,354.85,354.93,40919.0,319.0894,319.6909,318.5508,318.6226,40919.0
2021-08-19 14:00:00,354.96,355.22,354.12,354.24,37296.0,318.6495,318.8829,317.8955,318.0032,37296.0
2021-08-19 14:30:00,354.15,354.5,353.6,354.4,50174.0,317.9224,318.2366,317.4287,318.1468,50174.0
2021-08-19 15:00:00,354.66,355.46,354.23,355.42,48528.0,318.3802,319.0984,317.9942,319.0625,48528.0
2021-08-19 15:30:00,355.41,355.74,353.57,353.87,188106.0,319.0535,319.3497,317.4017,317.671,188106.0
2021-08-20 09:30:00,354.74,356.49,353.57,356.04,58918.0,318.452,320.023,317.4017,319.6191,58918.0
2021-08-20 10:00:00,356.08,357.21,355.86,357.19,35784.0,319.655,320.6694,319.4575,320.6514,35784.0
2021-08-20 10:30:00,357.03,357.41,356.32,356.6,21441.0,320.5078,320.8489,319.8704,320.1218,21441.0
2021-08-20 11:00:00,356.69,357.43,356.54,356.68,16956.0,320.2026,320.8669,320.0679,320.1936,16956.0
2021-08-20 11:30:00,356.69,358.02,356.69,357.9,25403.0,320.2026,321.3965,320.2026,321.2888,25403.0
2021-08-20 12:00:00,357.98,358.37,357.67,358.15,23773.0,321.3606,321.7107,321.0823,321.5132,23773.0
2021-08-20 12:30:00,358.17,358.39,357.52,357.98,24234.0,321.5312,321.7287,320.9477,321.3606,24234.0
2021-08-20 13:00:00,358.06,358.81,358.01,358.55,32532.0,321.4324,322.1057,321.3875,321.8723,32532.0
2021-08-20 13:30:00,358.49,358.49,357.46,357.49,20477.0,321.8184,321.8184,320.8938,320.9207,20477.0
2021-08-20 14:00:00,357.56,357.81,356.54,356.81,21723.0,320.9836,321.208,320.0679,320.3103,21723.0
2021-08-20 14:30:00,356.88,357.01,356.38,356.57,21348.0,320.3731,320.4898,319.9243,320.0948,21348.0
2021-08-20 15:00:00,356.54,357.37,356.43,357.25,23128.0,320.0679,320.813,319.9692,320.7053,23128.0
2021-08-20 15:30:00,357.16,358.02,357.11,357.24,108450.0,320.6245,321.3965,320.5796,320.6963,108450.0
2021-08-23 09:30:00,357.94,358.03,356.41,356.88,74713.0,321.3247,321.4055,319.9512,320.3731,74713.0
2021-08-23 10:00:00,356.96,358.27,356.87,358.12,32364.0,320.4449,321.6209,320.3641,321.4863,32364.0
2021-08-23 10:30:00,358.04,358.58,357.68,358.15,34422.0,321.4145,321.8992,321.0913,321.5132,34422.0
2021-08-23 11:00:00,358.08,359.07,358.01,358.19,21539.0,321.4504,322.3391,321.3875,321.5491,21539.0
2021-08-23 11:30:00,358.23,358.41,357.85,357.99,25233.0,321.585,321.7466,321.2439,321.3696,25233.0
2021-08-23 12:00:00,358.04,358.77,358.03,358.76,30739.0,321.4145,322.0698,321.4055,322.0608,30739.0
2021-08-23 12:30:00,358.7,358.75,358.23,358.43,32559.0,322.0069,322.0518,321.585,321.7646,32559.0
2021-08-23 13:00:00,358.45,358.62,357.98,358.11,31861.0,321.7825,321.9351,321.3606,321.4773,31861.0
2021-08-23 13:30:00,358.07,358.2,357.74,358.12,19467.0,321.4414,321.5581,321.1452,321.4863,19467.0
2021-08-23 14:00:00,358.07,358.41,357.55,357.69,25078.0,321.4414,321.7466,320.9746,321.1003,25078.0
2021-08-23 14:30:00,357.65,357.91,357.41,357.71,21976.0,321.0644,321.2978,320.8489,321.1182,21976.0
2021-08-23 15:00:00,357.75,358.1,357.56,358.1,17237.0,321.1541,321.4683,320.9836,321.4683,17237.0
2021-08-23 15:30:00,358.09,358.43,357.22,357.5,71986.0,321.4593,321.7646,320.6783,320.9297,71986.0
2021-08-24 09:30:00,358.97,359.49,357.92,359.31,41923.0,322.2493,322.7161,321.3067,322.5545,41923.0
2021-08-24 10:00:00,359.52,359.79,359.04,359.49,26177.0,322.7431,322.9854,322.3122,322.7161,26177.0
2021-08-24 10:30:00,359.54,359.54,358.35,358.88,24745.0,322.761,322.761,321.6928,322.1685,24745.0
2021-08-24 11:00:00,358.89,359.47,358.75,359.04,20286.0,322.1775,322.6982,322.0518,322.3122,20286.0
2021-08-24 11:30:00,358.97,359.35,358.69,358.77,24704.0,322.2493,322.5905,321.998,322.0698,24704.0
2021-08-24 12:00:00,358.7,358.8,358.26,358.44,12117.0,322.0069,322.0967,321.612,321.7735,12117.0
2021-08-24 12:30:00,358.59,359.18,358.54,359.07,16627.0,321.9082,322.4378,321.8633,322.3391,16627.0
2021-08-24 13:00:00,359.06,359.74,358.97,359.69,16292.0,322.3301,322.9406,322.2493,322.8957,16292.0
2021-08-24 13:30:00,359.67,360.13,359.62,359.8,21512.0,322.8777,323.2907,322.8328,322.9944,21512.0
2021-08-24 14:00:00,359.82,360.21,359.39,359.39,19377.0,323.0124,323.3625,322.6264,322.6264,19377.0
2021-08-24 14:30:00,359.4,360.49,359.32,360.11,52225.0,322.6353,323.6138,322.5635,323.2727,52225.0
2021-08-24 15:00:00,360.13,360.13,359.28,359.72,32497.0,323.2907,323.2907,322.5276,322.9226,32497.0
2021-08-24 15:30:00,359.66,359.66,358.91,359.0,84257.0,322.8687,322.8687,322.1955,322.2763,84257.0
2021-08-25 09:30:00,359.69,360.31,357.99,359.36,56089.0,322.8957,323.4523,321.3696,322.5994,56089.0
2021-08-25 10:00:00,359.41,360.65,358.7,358.94,39139.0,322.6443,323.7575,322.0069,322.2224,39139.0
2021-08-25 10:30:00,358.92,359.86,358.9,358.91,31820.0,322.2044,323.0483,322.1865,322.1955,31820.0
2021-08-25 11:00:00,358.88,359.2,358.58,358.77,35397.0,322.1685,322.4558,321.8992,322.0698,35397.0
2021-08-25 11:30:00,358.88,359.28,358.62,359.2,28850.0,322.1685,322.5276,321.9351,322.4558,28850.0
2021-08-25 12:00:00,359.21,359.96,358.92,359.64,64264.0,322.4648,323.1381,322.2044,322.8508,64264.0
2021-08-25 12:30:00,359.69,359.8,358.77,359.05,92007.0,322.8957,322.9944,322.0698,322.3211,92007.0
2021-08-25 13:00:00,358.99,359.1,358.67,358.92,25212.0,322.2673,322.366,321.98,322.2044,25212.0
2021-08-25 13:30:00,358.94,359.0,358.39,358.63,40814.0,322.2224,322.2763,321.7287,321.9441,40814.0
2021-08-25 14:00:00,358.66,359.16,358.51,358.71,35783.0,321.971,322.4199,321.8364,322.0159,35783.0
2021-08-25 14:30:00,358.75,358.84,358.21,358.47,42160.0,322.0518,322.1326,321.5671,321.8005,42160.0
2021-08-25 15:00:00,358.5,358.61,358.21,358.3,24184.0,321.8274,321.9262,321.5671,321.6479,24184.0
2021-08-25 15:30:00,358.33,358.89,358.25,358.75,68992.0,321.6748,322.1775,321.603,322.0518,68992.0
2021-08-26 09:30:00,359.1,359.22,357.28,358.81,50167.0,322.366,322.4738,320.7322,322.1057,50167.0
2021-08-26 10:00:00,358.79,358.85,357.24,357.83,35296.0,322.0877,322.1416,320.6963,321.2259,35296.0
2021-08-26 10:30:00,357.67,359.07,357.43,358.51,47660.0,321.0823,322.3391,320.8669,321.8364,47660.0
2021-08-26 11:00:00,358.31,361.43,358.31,360.41,66776.0,321.6568,324.4577,321.6568,323.542,66776.0
2021-08-26 11:30:00,360.38,360.93,360.0,360.34,27559.0,323.5151,324.0088,323.174,323.4792,27559.0
2021-08-26 12:00:00,360.33,360.93,360.2,360.23,35837.0,323.4702,324.0088,323.3535,323.3804,35837.0
2021-08-26 12:30:00,360.2,360.63,359.86,360.63,27819.0,323.3535,323.7395,323.0483,323.7395,27819.0
2021-08-26 13:00:00,360.63,361.19,360.53,360.62,35619.0,323.7395,324.2422,323.6498,323.7305,35619.0
2021-08-26 13:30:00,360.59,361.18,360.59,360.85,27561.0,323.7036,324.2333,323.7036,323.937,27561.0
2021-08-26 14:00:00,360.84,360.84,360.12,360.71,34468.0,323.928,323.928,323.2817,323.8113,34468.0
2021-08-26 14:30:00,360.7,361.3,360.58,361.21,35213.0,323.8024,324.341,323.6946,324.2602,35213.0
2021-08-26 15:00:00,361.19,361.98,360.9,361.27,47701.0,324.2422,324.9514,323.9819,324.3141,47701.0
2021-08-26 15:30:00,361.37,361.98,361.05,361.69,130649.0,324.4038,324.9514,324.1166,324.6911,130649.0
2021-08-27 09:30:00,363.29,363.85,361.56,362.95,93083.0,326.1274,326.6301,324.5744,325.8222,93083.0
2021-08-27 10:00:00,362.99,363.94,362.24,362.82,46888.0,325.8581,326.7109,325.1848,325.7055,46888.0
2021-08-27 10:30:00,363.08,363.77,362.53,363.59,47396.0,325.9389,326.5583,325.4452,326.3967,47396.0
2021-08-27 11:00:00,363.55,364.33,363.34,363.46,31306.0,326.3608,327.061,326.1723,326.28,31306.0
2021-08-27 11:30:00,363.48,363.89,362.77,362.8,36236.0,326.298,326.666,325.6606,325.6875,36236.0
2021-08-27 12:00:00,362.8,362.95,361.18,361.9,37340.0,325.6875,325.8222,324.2333,324.8796,37340.0
2021-08-27 12:30:00,361.93,361.98,361.26,361.64,22991.0,324.9065,324.9514,324.3051,324.6462,22991.0
2021-08-27 13:00:00,361.67,362.43,361.36,362.23,41179.0,324.6731,325.3554,324.3948,325.1758,41179.0
2021-08-27 13:30:00,362.29,363.16,362.21,363.01,66120.0,325.2297,326.0107,325.1579,325.8761,66120.0
2021-08-27 14:00:00,363.06,363.21,362.16,362.16,45636.0,325.9209,326.0556,325.113,325.113,45636.0
2021-08-27 14:30:00,362.17,362.35,361.67,361.75,24254.0,325.122,325.2836,324.6731,324.745,24254.0
2021-08-27 15:00:00,361.74,362.25,361.62,361.85,26876.0,324.736,325.1938,324.6282,324.8347,26876.0
2021-08-27 15:30:00,361.85,362.62,361.79,361.91,95788.0,324.8347,325.526,324.7809,324.8886,95788.0
2021-08-30 09:30:00,362.25,363.09,361.75,361.8,53791.0,325.1938,325.9479,324.745,324.7898,53791.0
2021-08-30 10:00:00,361.99,363.0,361.88,362.98,33156.0,324.9604,325.8671,324.8617,325.8491,33156.0
2021-08-30 10:30:00,363.02,363.8,362.84,363.54,31283.0,325.885,326.5852,325.7235,326.3518,31283.0
2021-08-30 11:00:00,363.43,363.49,362.78,363.29,24927.0,326.2531,326.307,325.6696,326.1274,24927.0
2021-08-30 11:30:00,363.4,363.55,362.88,363.3,22460.0,326.2262,326.3608,325.7594,326.1364,22460.0
2021-08-30 12:00:00,363.24,363.79,362.98,363.52,32398.0,326.0825,326.5763,325.8491,326.3339,32398.0
2021-08-30 12:30:00,363.52,363.54,363.08,363.53,21635.0,326.3339,326.3518,325.9389,326.3429,21635.0
2021-08-30 13:00:00,363.49,363.96,363.27,363.27,23541.0,326.307,326.7289,326.1095,326.1095,23541.0
2021-08-30 13:30:00,363.34,363.55,363.05,363.36,17945.0,326.1723,326.3608,325.912,326.1903,17945.0
2021-08-30 14:00:00,363.41,363.42,362.16,362.59,30422.0,326.2351,326.2441,325.113,325.499,30422.0
2021-08-30 14:30:00,362.57,362.89,362.45,362.72,15771.0,325.4811,325.7683,325.3733,325.6157,15771.0
2021-08-30 15:00:00,362.71,362.87,362.43,362.59,32377.0,325.6067,325.7504,325.3554,325.499,32377.0
2021-08-30 15:30:00,362.63,362.83,362.05,362.05,101970.0,325.5349,325.7145,325.0143,325.0143,101970.0
2021-08-31 09:30:00,359.4,360.2,358.1,360.0,65101.0,324.9668,325.6901,323.7913,325.5093,65101.0
2021-08-31 10:00:00,359.98,360.5,358.86,359.6,33756.0,325.4912,325.9614,324.4785,325.1476,33756.0
2021-08-31 10:30:00,359.73,360.37,359.26,360.05,28158.0,325.2652,325.8438,324.8402,325.5545,28158.0
2021-08-31 11:00:00,360.02,360.78,359.5,360.61,24799.0,325.5274,326.2146,325.0572,326.0609,24799.0
2021-08-31 11:30:00,360.73,360.85,360.12,360.26,17959.0,326.1694,326.2779,325.6178,325.7444,17959.0
2021-08-31 12:00:00,360.23,360.62,360.19,360.22,14563.0,325.7173,326.0699,325.6811,325.7082,14563.0
2021-08-31 12:30:00,360.22,360.31,359.73,359.94,19329.0,325.7082,325.7896,325.2652,325.455,19329.0
2021-08-31 13:00:00,359.93,360.47,359.71,360.44,27403.0,325.446,325.9343,325.2471,325.9071,27403.0
2021-08-31 13:30:00,360.4,360.52,359.78,360.0,21186.0,325.871,325.9795,325.3104,325.5093,21186.0
2021-08-31 14:00:00,360.05,360.12,359.26,359.26,33732.0,325.5545,325.6178,324.8402,324.8402,33732.0
2021-08-31 14:30:00,359.4,359.59,359.12,359.58,14732.0,324.9668,325.1386,324.7136,325.1295,14732.0
2021-08-31 15:00:00,359.56,359.67,359.15,359.19,19810.0,325.1115,325.2109,324.7407,324.7769,19810.0
2021-08-31 15:30:00,359.22,360.18,359.05,359.8,148575.0,324.804,325.6721,324.6503,325.3285,148575.0
2021-09-01 09:30:00,358.3,359.51,357.5,358.1,62978.0,323.9722,325.0662,323.2488,323.7913,62978.0
2021-09-01 10:00:00,358.0,358.92,357.51,358.13,29702.0,323.7009,324.5328,323.2579,323.8185,29702.0
2021-09-01 10:30:00,357.95,358.3,356.91,358.07,52401.0,323.6557,323.9722,322.7153,323.7642,52401.0
2021-09-01 11:00:00,358.2,358.22,357.54,357.7,31325.0,323.8818,323.8998,323.285,323.4297,31325.0
2021-09-01 11:30:00,357.72,358.48,357.68,357.88,18552.0,323.4477,324.1349,323.4116,323.5924,18552.0
2021-09-01 12:00:00,357.92,358.33,357.77,358.03,18827.0,323.6286,323.9993,323.4929,323.728,18827.0
2021-09-01 12:30:00,358.12,358.67,358.02,358.34,25820.0,323.8094,324.3067,323.719,324.0083,25820.0
2021-09-01 13:00:00,358.25,358.89,358.23,358.79,12161.0,323.927,324.5056,323.9089,324.4152,12161.0
2021-09-01 13:30:00,358.85,359.15,358.1,358.23,19151.0,324.4695,324.7407,323.7913,323.9089,19151.0
2021-09-01 14:00:00,358.25,358.42,357.55,357.8,24823.0,323.927,324.0807,323.294,323.5201,24823.0
2021-09-01 14:30:00,357.81,358.15,357.19,357.36,30579.0,323.5291,323.8365,322.9685,323.1222,30579.0
2021-09-01 15:00:00,357.31,357.71,356.94,357.37,31656.0,323.077,323.4387,322.7425,323.1313,31656.0
2021-09-01 15:30:00,357.26,357.26,356.54,356.82,196796.0,323.0318,323.0318,322.3808,322.634,196796.0
2021-09-02 09:30:00,356.81,358.74,355.52,357.59,116000.0,322.6249,324.37,321.4585,323.3302,116000.0
2021-09-02 10:00:00,357.67,358.2,356.61,358.02,73613.0,323.4025,323.8818,322.4441,323.719,73613.0
2021-09-02 10:30:00,357.93,358.5,357.05,357.35,41771.0,323.6376,324.153,322.8419,323.1132,41771.0
2021-09-02 11:00:00,357.39,357.9,356.71,357.13,43802.0,323.1494,323.6105,322.5345,322.9143,43802.0
2021-09-02 11:30:00,357.13,357.59,356.82,357.31,182736.0,322.9143,323.3302,322.634,323.077,182736.0
2021-09-02 12:00:00,357.32,357.8,357.13,357.28,41897.0,323.0861,323.5201,322.9143,323.0499,41897.0
2021-09-02 12:30:00,357.33,357.4,356.87,357.12,48338.0,323.0951,323.1584,322.6792,322.9052,48338.0
2021-09-02 13:00:00,357.12,357.17,356.21,356.88,47054.0,322.9052,322.9504,322.0824,322.6882,47054.0
2021-09-02 13:30:00,356.94,357.4,356.66,356.73,30388.0,322.7425,323.1584,322.4893,322.5526,30388.0
2021-09-02 14:00:00,356.73,357.17,356.67,356.95,27971.0,322.5526,322.9504,322.4983,322.7515,27971.0
2021-09-02 14:30:00,356.91,357.33,356.74,357.22,86343.0,322.7153,323.0951,322.5616,322.9956,86343.0
2021-09-02 15:00:00,357.28,358.0,357.07,357.63,94872.0,323.0499,323.7009,322.86,323.3664,94872.0
2021-09-02 15:30:00,357.66,358.72,357.53,358.25,290147.0,323.3935,324.3519,323.2759,323.927,290147.0
2021-09-03 09:30:00,358.05,358.27,357.27,357.59,42038.0,323.7461,323.945,323.0409,323.3302,42038.0
2021-09-03 10:00:00,357.52,357.72,356.46,356.58,34904.0,323.2669,323.4477,322.3085,322.417,34904.0
2021-09-03 10:30:00,356.73,356.84,355.91,356.28,47829.0,322.5526,322.652,321.8112,322.1457,47829.0
2021-09-03 11:00:00,356.25,356.47,355.63,355.88,38770.0,322.1186,322.3175,321.558,321.784,38770.0
2021-09-03 11:30:00,355.8,356.16,355.62,356.16,24271.0,321.7117,322.0372,321.5489,322.0372,24271.0
2021-09-03 12:00:00,356.18,357.0,356.18,356.75,26675.0,322.0553,322.7967,322.0553,322.5707,26675.0
2021-09-03 12:30:00,356.7,356.9,356.41,356.53,14821.0,322.5255,322.7063,322.2632,322.3718,14821.0
2021-09-03 13:00:00,356.56,357.33,356.56,357.32,21345.0,322.3989,323.0951,322.3989,323.0861,21345.0
2021-09-03 13:30:00,357.48,357.54,357.22,357.35,16990.0,323.2307,323.285,322.9956,323.1132,16990.0
2021-09-03 14:00:00,357.38,357.83,357.22,357.67,17682.0,323.1403,323.5472,322.9956,323.4025,17682.0
2021-09-03 14:30:00,357.78,357.84,357.25,357.25,18775.0,323.502,323.5562,323.0228,323.0228,18775.0
2021-09-03 15:00:00,357.32,357.4,356.32,356.82,26865.0,323.0861,323.1584,322.1819,322.634,26865.0
2021-09-03 15:30:00,356.82,356.99,355.95,356.0,91644.0,322.634,322.7877,321.8473,321.8925,91644.0
2021-09-07 09:30:00,354.72,354.72,351.05,352.22,159477.0,320.7352,320.7352,317.4168,318.4747,159477.0
2021-09-07 10:00:00,352.3,352.88,350.08,350.17,103440.0,318.547,319.0714,316.5397,316.6211,103440.0
2021-09-07 10:30:00,350.05,350.79,349.84,350.46,97539.0,316.5126,317.1817,316.3227,316.8833,97539.0
2021-09-07 11:00:00,350.38,350.92,350.15,350.71,55008.0,316.811,317.2992,316.603,317.1093,55008.0
2021-09-07 11:30:00,350.69,351.04,350.06,350.31,62425.0,317.0913,317.4077,316.5216,316.7477,62425.0
2021-09-07 12:00:00,350.24,350.81,349.88,350.09,59909.0,316.6844,317.1998,316.3589,316.5488,59909.0
2021-09-07 12:30:00,350.12,350.94,350.03,350.8,54034.0,316.5759,317.3173,316.4945,317.1907,54034.0
2021-09-07 13:00:00,350.7,351.22,350.45,350.49,46033.0,317.1003,317.5705,316.8743,316.9104,46033.0
2021-09-07 13:30:00,350.43,350.71,350.16,350.36,40110.0,316.8562,317.1093,316.612,316.7929,40110.0
2021-09-07 14:00:00,350.3,350.5,349.88,350.06,50729.0,316.7386,316.9195,316.3589,316.5216,50729.0
2021-09-07 14:30:00,350.08,350.41,349.75,350.21,55073.0,316.5397,316.8381,316.2413,316.6573,55073.0
2021-09-07 15:00:00,350.21,350.4,350.07,350.32,61796.0,316.6573,316.8291,316.5307,316.7567,61796.0
2021-09-07 15:30:00,350.3,350.44,349.07,349.17,266823.0,316.7386,316.8652,315.6265,315.7169,266823.0
2021-09-08 09:30:00,350.39,352.8,349.46,352.49,162016.0,316.82,318.9991,315.9791,318.7188,162016.0
2021-09-08 10:00:00,352.46,352.81,350.64,351.31,65625.0,318.6917,319.0082,317.0461,317.6519,65625.0
2021-09-08 10:30:00,351.41,351.74,350.12,351.66,28586.0,317.7423,318.0407,316.5759,317.9683,28586.0
2021-09-08 11:00:00,351.59,352.8,351.59,351.75,58506.0,317.905,318.9991,317.905,318.0497,58506.0
2021-09-08 11:30:00,351.85,352.84,351.66,352.67,51925.0,318.1401,319.0353,317.9683,318.8816,51925.0
2021-09-08 12:00:00,352.81,353.58,352.64,353.32,51847.0,319.0082,319.7044,318.8544,319.4693,51847.0
2021-09-08 12:30:00,353.37,353.5,352.0,352.0,30105.0,319.5145,319.632,318.2758,318.2758,30105.0
2021-09-08 13:00:00,352.04,352.21,351.44,352.15,22687.0,318.3119,318.4656,317.7694,318.4114,22687.0
2021-09-08 13:30:00,352.08,352.53,351.93,352.48,20745.0,318.3481,318.755,318.2125,318.7098,20745.0
2021-09-08 14:00:00,352.44,352.61,351.5,351.77,22675.0,318.6736,318.8273,317.8237,318.0678,22675.0
2021-09-08 14:30:00,351.85,352.61,351.85,352.33,29655.0,318.1401,318.8273,318.1401,318.5741,29655.0
2021-09-08 15:00:00,352.34,352.56,351.54,351.54,30522.0,318.5832,318.7821,317.8598,317.8598,30522.0
2021-09-08 15:30:00,351.46,352.09,351.28,351.47,87402.0,317.7875,318.3571,317.6247,317.7965,87402.0
2021-09-09 09:30:00,350.51,350.84,349.35,350.09,65885.0,316.9285,317.2269,315.8796,316.5488,65885.0
2021-09-09 10:00:00,350.23,351.7,350.1,351.56,31718.0,316.6753,318.0045,316.5578,317.8779,31718.0
2021-09-09 10:30:00,351.49,351.7,350.33,350.65,32186.0,317.8146,318.0045,316.7658,317.0551,32186.0
2021-09-09 11:00:00,350.65,350.67,349.5,349.59,36680.0,317.0551,317.0732,316.0153,316.0967,36680.0
2021-09-09 11:30:00,349.6,350.37,349.43,350.2,19721.0,316.1057,316.8019,315.952,316.6482,19721.0
2021-09-09 12:00:00,350.24,350.24,349.29,349.37,30281.0,316.6844,316.6844,315.8254,315.8977,30281.0
2021-09-09 12:30:00,349.31,349.5,349.08,349.21,24172.0,315.8435,316.0153,315.6355,315.7531,24172.0
2021-09-09 13:00:00,349.36,349.6,348.27,348.4,41314.0,315.8887,316.1057,314.9031,315.0207,41314.0
2021-09-09 13:30:00,348.32,348.5,347.86,348.24,41476.0,314.9483,315.1111,314.5324,314.876,41476.0
2021-09-09 14:00:00,348.24,348.48,347.95,348.19,25001.0,314.876,315.093,314.6138,314.8308,25001.0
2021-09-09 14:30:00,348.22,348.78,348.06,348.55,21639.0,314.8579,315.3643,314.7132,315.1563,21639.0
2021-09-09 15:00:00,348.54,348.67,348.0,348.45,48704.0,315.1473,315.2648,314.659,315.0659,48704.0
2021-09-09 15:30:00,348.41,349.1,348.2,348.94,149047.0,315.0297,315.6536,314.8398,315.5089,149047.0
2021-09-10 09:30:00,349.44,350.08,346.8,347.12,83983.0,315.961,316.5397,313.574,313.8633,83983.0
2021-09-10 10:00:00,347.12,347.23,346.56,346.9,32500.0,313.8633,313.9628,313.357,313.6644,32500.0
2021-09-10 10:30:00,346.92,347.77,346.41,346.76,39512.0,313.6825,314.451,313.2213,313.5378,39512.0
2021-09-10 11:00:00,346.69,347.45,346.69,347.0,38769.0,313.4745,314.1617,313.4745,313.7548,38769.0
2021-09-10 11:30:00,346.99,347.39,346.38,346.84,27637.0,313.7458,314.1074,313.1942,313.6101,27637.0
2021-09-10 12:00:00,346.8,347.62,346.63,347.5,25622.0,313.574,314.3154,313.4202,314.2069,25622.0
2021-09-10 12:30:00,347.48,348.66,347.48,348.58,20818.0,314.1888,315.2558,314.1888,315.1834,20818.0
2021-09-10 13:00:00,348.54,348.94,348.41,348.57,23987.0,315.1473,315.5089,315.0297,315.1744,23987.0
2021-09-10 13:30:00,348.66,348.88,348.44,348.68,16777.0,315.2558,315.4547,315.0568,315.2738,16777.0
2021-09-10 14:00:00,348.63,348.76,347.62,347.79,25295.0,315.2286,315.3462,314.3154,314.4691,25295.0
2021-09-10 14:30:00,347.77,347.92,347.4,347.42,22162.0,314.451,314.5867,314.1165,314.1346,22162.0
2021-09-10 15:00:00,347.46,347.6,347.17,347.3,70372.0,314.1707,314.2973,313.9085,314.0261,70372.0
2021-09-10 15:30:00,347.26,347.44,345.82,345.96,226682.0,313.9899,314.1526,312.6878,312.8144,226682.0
2021-09-13 09:30:00,347.91,349.28,347.24,348.29,99630.0,314.5776,315.8164,313.9718,314.9212,99630.0
2021-09-13 10:00:00,348.2,348.35,346.82,347.46,68769.0,314.8398,314.9755,313.592,314.1707,68769.0
2021-09-13 10:30:00,347.54,348.4,347.13,347.57,82804.0,314.2431,315.0207,313.8723,314.2702,82804.0
2021-09-13 11:00:00,347.5,347.83,346.64,347.0,66366.0,314.2069,314.5053,313.4293,313.7548,66366.0
2021-09-13 11:30:00,347.03,347.73,346.83,347.48,25934.0,313.7819,314.4149,313.6011,314.1888,25934.0
2021-09-13 12:00:00,347.52,347.57,346.69,346.9,29406.0,314.225,314.2702,313.4745,313.6644,29406.0
2021-09-13 12:30:00,346.87,347.1,345.86,346.01,59374.0,313.6373,313.8452,312.724,312.8596,59374.0
2021-09-13 13:00:00,345.92,345.96,343.75,343.86,62403.0,312.7783,312.8144,310.8162,310.9156,62403.0
2021-09-13 13:30:00,343.92,344.08,343.1,343.46,64849.0,310.9699,311.1146,310.2284,310.554,64849.0
2021-09-13 14:00:00,343.46,344.54,342.75,343.81,55538.0,310.554,311.5305,309.912,310.8704,55538.0
2021-09-13 14:30:00,344.04,345.35,343.93,345.03,47194.0,311.0784,312.2629,310.9789,311.9735,47194.0
2021-09-13 15:00:00,345.08,346.47,344.73,346.45,59557.0,312.0187,313.2756,311.7023,313.2575,59557.0
2021-09-13 15:30:00,346.28,346.75,345.51,346.39,187401.0,313.1038,313.5287,312.4075,313.2032,187401.0
2021-09-14 09:30:00,348.0,348.3,342.8,343.25,88374.0,314.659,314.9302,309.9572,310.3641,88374.0
2021-09-14 10:00:00,343.07,343.95,342.65,343.71,81526.0,310.2013,310.997,309.8216,310.78,81526.0
2021-09-14 10:30:00,343.65,344.24,343.39,343.55,36849.0,310.7258,311.2592,310.4907,310.6353,36849.0
2021-09-14 11:00:00,343.43,344.68,343.25,344.67,57390.0,310.5268,311.6571,310.3641,311.648,57390.0
2021-09-14 11:30:00,344.66,344.66,343.36,343.61,30353.0,311.639,311.639,310.4635,310.6896,30353.0
2021-09-14 12:00:00,343.68,344.11,343.59,343.79,18327.0,310.7529,311.1417,310.6715,310.8523,18327.0
2021-09-14 12:30:00,343.71,343.8,342.56,342.83,44805.0,310.78,310.8614,309.7402,309.9843,44805.0
2021-09-14 13:00:00,342.82,343.71,342.48,343.63,33475.0,309.9753,310.78,309.6678,310.7077,33475.0
2021-09-14 13:30:00,343.68,343.99,343.19,343.94,26321.0,310.7529,311.0332,310.3098,310.988,26321.0
2021-09-14 14:00:00,343.9,344.15,343.17,343.24,22026.0,310.9518,311.1778,310.2917,310.355,22026.0
2021-09-14 14:30:00,343.22,343.99,342.99,343.87,25781.0,310.3369,311.0332,310.129,310.9247,25781.0
2021-09-14 15:00:00,343.88,344.75,343.74,344.59,25524.0,310.9337,311.7204,310.8071,311.5757,25524.0
2021-09-14 15:30:00,344.55,345.09,343.91,344.36,145904.0,311.5395,312.0278,310.9608,311.3677,145904.0
2021-09-15 09:30:00,344.8,346.4,343.91,346.21,72912.0,311.7656,313.2123,310.9608,313.0405,72912.0
2021-09-15 10:00:00,346.22,346.93,345.73,346.2,29896.0,313.0495,313.6915,312.6065,313.0314,29896.0
2021-09-15 10:30:00,346.15,346.42,345.25,345.91,21457.0,312.9862,313.2304,312.1725,312.7692,21457.0
2021-09-15 11:00:00,345.89,346.46,345.73,346.09,14182.0,312.7511,313.2665,312.6065,312.932,14182.0
2021-09-15 11:30:00,346.0,346.6,345.97,346.44,20282.0,312.8506,313.3931,312.8235,313.2484,20282.0
2021-09-15 12:00:00,346.3,346.75,345.77,345.77,29584.0,313.1219,313.5287,312.6426,312.6426,29584.0
2021-09-15 12:30:00,345.85,346.0,344.27,345.37,61562.0,312.715,312.8506,311.2864,312.281,61562.0
2021-09-15 13:00:00,345.24,346.18,345.23,345.99,32854.0,312.1634,313.0134,312.1544,312.8416,32854.0
2021-09-15 13:30:00,345.99,346.05,345.39,345.54,13951.0,312.8416,312.8958,312.299,312.4347,13951.0
2021-09-15 14:00:00,345.39,345.47,344.33,344.85,24190.0,312.299,312.3714,311.3406,311.8108,24190.0
2021-09-15 14:30:00,344.85,345.19,344.59,344.62,24525.0,311.8108,312.1182,311.5757,311.6028,24525.0
2021-09-15 15:00:00,344.62,345.2,344.52,345.07,17346.0,311.6028,312.1272,311.5124,312.0097,17346.0
2021-09-15 15:30:00,345.08,345.76,344.7,345.19,124030.0,312.0187,312.6336,311.6752,312.1182,124030.0
2021-09-16 09:30:00,345.48,345.95,343.9,344.05,45925.0,312.3804,312.8054,310.9518,311.0874,45925.0
2021-09-16 10:00:00,343.81,343.82,342.16,342.47,53504.0,310.8704,310.8795,309.3785,309.6588,53504.0
2021-09-16 10:30:00,342.33,342.96,341.87,342.24,32906.0,309.5322,310.1019,309.1163,309.4508,32906.0
2021-09-16 11:00:00,342.19,343.04,342.16,342.67,20164.0,309.4056,310.1742,309.3785,309.8396,20164.0
2021-09-16 11:30:00,342.67,342.78,341.8,342.21,27859.0,309.8396,309.9391,309.053,309.4237,27859.0
2021-09-16 12:00:00,342.18,342.3,341.78,341.97,32981.0,309.3966,309.5051,309.0349,309.2067,32981.0
2021-09-16 12:30:00,342.03,342.32,341.81,341.95,23600.0,309.261,309.5232,309.062,309.1886,23600.0
2021-09-16 13:00:00,341.92,342.19,341.62,342.19,40491.0,309.1615,309.4056,308.8902,309.4056,40491.0
2021-09-16 13:30:00,342.2,342.24,341.77,342.23,47717.0,309.4147,309.4508,309.0259,309.4418,47717.0
2021-09-16 14:00:00,342.28,342.43,341.77,341.85,22553.0,309.487,309.6226,309.0259,309.0982,22553.0
2021-09-16 14:30:00,341.87,342.38,341.61,342.29,59900.0,309.1163,309.5774,308.8812,309.496,59900.0
2021-09-16 15:00:00,342.39,343.67,342.23,343.21,49777.0,309.5865,310.7438,309.4418,310.3279,49777.0
2021-09-16 15:30:00,343.16,343.35,340.75,341.5,205542.0,310.2827,310.4545,308.1036,308.7817,205542.0
2021-09-17 09:30:00,339.95,341.68,339.44,339.73,329636.0,307.3802,308.9445,306.9191,307.1813,329636.0
2021-09-17 10:00:00,339.92,340.51,339.49,339.9,37962.0,307.3531,307.8866,306.9643,307.335,37962.0
2021-09-17 10:30:00,339.85,340.39,339.15,339.78,48889.0,307.2898,307.7781,306.6569,307.2265,48889.0
2021-09-17 11:00:00,339.83,341.3,339.83,341.01,76662.0,307.2717,308.6009,307.2717,308.3387,76662.0
2021-09-17 11:30:00,341.22,341.52,340.35,341.51,36028.0,308.5286,308.7998,307.7419,308.7908,36028.0
2021-09-17 12:00:00,341.51,342.81,341.43,342.53,62802.0,308.7908,309.9662,308.7184,309.7131,62802.0
2021-09-17 12:30:00,342.51,342.56,341.78,341.87,35708.0,309.695,309.7402,309.0349,309.1163,35708.0
2021-09-17 13:00:00,341.8,341.85,341.12,341.48,17614.0,309.053,309.0982,308.4381,308.7637,17614.0
2021-09-17 13:30:00,341.46,341.63,340.69,340.91,20232.0,308.7456,308.8993,308.0493,308.2483,20232.0
2021-09-17 14:00:00,340.86,341.48,340.77,341.14,33784.0,308.2031,308.7637,308.1217,308.4562,33784.0
2021-09-17 14:30:00,341.15,341.54,341.02,341.26,16656.0,308.4653,308.8179,308.3477,308.5647,16656.0
2021-09-17 15:00:00,341.45,341.7,341.16,341.28,26041.0,308.7365,308.9626,308.4743,308.5828,26041.0
2021-09-17 15:30:00,341.29,341.54,340.22,340.97,143429.0,308.5919,308.8179,307.6244,308.3025,143429.0
2021-09-20 09:30:00,338.7,340.61,336.87,340.09,108986.0,306.25,307.977,304.5953,307.5068,108986.0
2021-09-20 10:00:00,340.0,340.65,338.67,340.32,62191.0,307.4254,308.0132,306.2229,307.7148,62191.0
2021-09-20 10:30:00,340.15,340.61,339.3,339.34,37409.0,307.5611,307.977,306.7925,306.8287,37409.0
2021-09-20 11:00:00,339.18,340.21,339.18,339.86,42353.0,306.684,307.6153,306.684,307.2989,42353.0
2021-09-20 11:30:00,339.81,339.83,339.06,339.23,30192.0,307.2537,307.2717,306.5755,306.7292,30192.0
2021-09-20 12:00:00,339.28,339.45,338.37,338.78,35624.0,306.7744,306.9281,305.9516,306.3223,35624.0
2021-09-20 12:30:00,338.65,338.91,336.99,337.05,40626.0,306.2048,306.4399,304.7038,304.7581,40626.0
2021-09-20 13:00:00,336.92,337.29,336.29,337.28,39015.0,304.6405,304.9751,304.0709,304.966,39015.0
2021-09-20 13:30:00,337.24,337.84,336.79,337.68,32156.0,304.9299,305.4724,304.523,305.3277,32156.0
2021-09-20 14:00:00,337.72,337.94,336.49,336.64,26403.0,305.3639,305.5628,304.2517,304.3874,26403.0
2021-09-20 14:30:00,336.59,336.85,335.89,336.61,28378.0,304.3422,304.5772,303.7092,304.3602,28378.0
2021-09-20 15:00:00,336.58,337.29,336.02,337.24,39572.0,304.3331,304.9751,303.8268,304.9299,39572.0
2021-09-20 15:30:00,337.12,339.47,337.05,338.55,160951.0,304.8214,306.9462,304.7581,306.1144,160951.0
2021-09-21 09:30:00,338.74,340.07,338.0,338.54,56919.0,306.2862,307.4887,305.6171,306.1053,56919.0
2021-09-21 10:00:00,338.76,338.86,336.05,336.7,24172.0,306.3042,306.3947,303.8539,304.4416,24172.0
2021-09-21 10:30:00,336.74,336.94,335.89,336.73,34295.0,304.4778,304.6586,303.7092,304.4687,34295.0
2021-09-21 11:00:00,336.62,337.37,335.93,336.68,29855.0,304.3693,305.0474,303.7454,304.4235,29855.0
2021-09-21 11:30:00,336.73,337.75,336.62,337.05,43122.0,304.4687,305.391,304.3693,304.7581,43122.0
2021-09-21 12:00:00,337.06,337.7,336.92,337.29,25200.0,304.7671,305.3458,304.6405,304.9751,25200.0
2021-09-21 12:30:00,337.34,337.38,336.2,336.4,39756.0,305.0203,305.0565,303.9895,304.1704,39756.0
2021-09-21 13:00:00,336.3,336.38,335.64,335.71,29141.0,304.0799,304.1523,303.4832,303.5465,29141.0
2021-09-21 13:30:00,335.77,335.92,335.1,335.48,33955.0,303.6007,303.7363,302.9949,303.3385,33955.0
2021-09-21 14:00:00,335.51,336.21,335.36,335.44,25353.0,303.3656,303.9986,303.23,303.3023,25353.0
2021-09-21 14:30:00,335.48,337.04,335.45,336.52,34243.0,303.3385,304.749,303.3114,304.2789,34243.0
2021-09-21 15:00:00,336.67,337.44,336.59,337.31,50376.0,304.4145,305.1107,304.3422,304.9932,50376.0
2021-09-21 15:30:00,337.38,338.12,335.95,335.95,169649.0,305.0565,305.7256,303.7635,303.7635,169649.0
2021-09-22 09:30:00,338.14,341.61,338.02,341.61,87601.0,305.7437,308.8812,305.6351,308.8812,87601.0
2021-09-22 10:00:00,341.71,342.71,340.55,341.45,49679.0,308.9716,309.8758,307.9228,308.7365,49679.0
2021-09-22 10:30:00,341.59,341.88,340.85,341.8,34025.0,308.8631,309.1253,308.194,309.053,34025.0
2021-09-22 11:00:00,341.84,342.38,341.44,341.9,35966.0,309.0892,309.5774,308.7275,309.1434,35966.0
2021-09-22 11:30:00,341.89,342.5,341.47,342.34,36535.0,309.1344,309.6859,308.7546,309.5413,36535.0
2021-09-22 12:00:00,342.18,342.34,341.66,341.87,22321.0,309.3966,309.5413,308.9264,309.1163,22321.0
2021-09-22 12:30:00,341.94,342.94,341.93,342.83,47173.0,309.1796,310.0838,309.1705,309.9843,47173.0
2021-09-22 13:00:00,342.79,342.83,341.97,342.02,30414.0,309.9481,309.9843,309.2067,309.2519,30414.0
2021-09-22 13:30:00,342.01,342.51,341.57,341.74,31289.0,309.2429,309.695,308.845,308.9987,31289.0
2021-09-22 14:00:00,341.56,343.2,341.42,342.41,44815.0,308.836,310.3189,308.7094,309.6046,44815.0
2021-09-22 14:30:00,342.67,342.67,340.5,341.57,37540.0,309.8396,309.8396,307.8775,308.845,37540.0
2021-09-22 15:00:00,341.36,342.26,340.9,341.97,42838.0,308.6552,309.4689,308.2392,309.2067,42838.0
2021-09-22 15:30:00,341.94,341.96,340.93,341.88,147660.0,309.1796,309.1977,308.2663,309.1253,147660.0
2021-09-23 09:30:00,340.29,343.87,340.11,340.99,95496.0,307.6877,310.9247,307.5249,308.3206,95496.0
2021-09-23 10:00:00,341.11,342.39,340.81,341.42,42173.0,308.4291,309.5865,308.1578,308.7094,42173.0
2021-09-23 10:30:00,341.41,342.5,340.9,342.36,45418.0,308.7004,309.6859,308.2392,309.5593,45418.0
2021-09-23 11:00:00,342.44,343.56,341.76,343.46,35230.0,309.6317,310.6444,309.0168,310.554,35230.0
2021-09-23 11:30:00,343.38,344.0,342.9,343.14,36609.0,310.4816,311.0422,310.0476,310.2646,36609.0
2021-09-23 12:00:00,343.22,344.21,343.1,344.15,23942.0,310.3369,311.2321,310.2284,311.1778,23942.0
2021-09-23 12:30:00,344.18,344.5,343.98,344.38,18924.0,311.205,311.4943,311.0241,311.3858,18924.0
2021-09-23 13:00:00,344.35,344.5,344.11,344.15,30150.0,311.3587,311.4943,311.1417,311.1778,30150.0
2021-09-23 13:30:00,344.19,344.77,344.15,344.72,36562.0,311.214,311.7384,311.1778,311.6932,36562.0
2021-09-23 14:00:00,344.71,344.78,344.25,344.35,39660.0,311.6842,311.7475,311.2683,311.3587,39660.0
2021-09-23 14:30:00,344.37,344.59,343.66,344.09,49706.0,311.3768,311.5757,310.7348,311.1236,49706.0
2021-09-23 15:00:00,344.06,344.32,343.5,343.67,66369.0,311.0965,311.3316,310.5901,310.7438,66369.0
2021-09-23 15:30:00,343.67,344.53,343.49,344.07,235605.0,310.7438,311.5214,310.5811,311.1055,235605.0
2021-09-24 09:30:00,348.97,352.94,348.13,352.1,242990.0,315.5361,319.1257,314.7765,318.3662,242990.0
2021-09-24 10:00:00,352.04,352.29,348.81,348.93,77721.0,318.3119,318.538,315.3914,315.4999,77721.0
2021-09-24 10:30:00,349.04,349.93,348.2,349.44,75831.0,315.5993,316.4041,314.8398,315.961,75831.0
2021-09-24 11:00:00,349.52,349.54,348.51,349.03,51003.0,316.0334,316.0514,315.1201,315.5903,51003.0
2021-09-24 11:30:00,349.06,349.26,348.3,348.49,47147.0,315.6174,315.7983,314.9302,315.102,47147.0
2021-09-24 12:00:00,348.46,348.9,348.18,348.39,35832.0,315.0749,315.4728,314.8217,315.0116,35832.0
2021-09-24 12:30:00,348.47,349.1,348.44,349.1,58211.0,315.084,315.6536,315.0568,315.6536,58211.0
2021-09-24 13:00:00,349.04,349.15,348.28,348.38,27854.0,315.5993,315.6988,314.9122,315.0026,27854.0
2021-09-24 13:30:00,348.4,348.4,347.51,347.51,33524.0,315.0207,315.0207,314.2159,314.2159,33524.0
2021-09-24 14:00:00,347.59,348.28,347.59,347.82,31629.0,314.2883,314.9122,314.2883,314.4962,31629.0
2021-09-24 14:30:00,347.93,348.79,347.86,348.79,27219.0,314.5957,315.3733,314.5324,315.3733,27219.0
2021-09-24 15:00:00,348.77,349.06,348.2,348.83,50669.0,315.3552,315.6174,314.8398,315.4095,50669.0
2021-09-24 15:30:00,348.82,349.71,348.82,349.5,185685.0,315.4004,316.2052,315.4004,316.0153,185685.0
2021-09-27 09:30:00,352.14,357.16,351.32,356.91,166897.0,318.4023,322.9414,317.6609,322.7153,166897.0
2021-09-27 10:00:00,356.83,357.24,355.3,355.95,92162.0,322.643,323.0137,321.2596,321.8473,92162.0
2021-09-27 10:30:00,356.04,356.26,353.17,353.53,102316.0,321.9287,322.1276,319.3337,319.6592,102316.0
2021-09-27 11:00:00,353.58,354.02,352.73,353.37,69959.0,319.7044,320.1022,318.9358,319.5145,69959.0
2021-09-27 11:30:00,353.39,354.94,353.39,354.9,53583.0,319.5326,320.9341,319.5326,320.8979,53583.0
2021-09-27 12:00:00,354.9,355.76,354.78,355.25,50968.0,320.8979,321.6755,320.7894,321.2144,50968.0
2021-09-27 12:30:00,355.17,355.36,354.44,354.99,49592.0,321.142,321.3138,320.482,320.9793,49592.0
2021-09-27 13:00:00,354.97,355.06,354.29,354.45,33659.0,320.9612,321.0426,320.3464,320.491,33659.0
2021-09-27 13:30:00,354.48,354.94,354.26,354.41,40543.0,320.5182,320.9341,320.3192,320.4549,40543.0
2021-09-27 14:00:00,354.43,354.63,353.69,353.9,30542.0,320.4729,320.6538,319.8038,319.9937,30542.0
2021-09-27 14:30:00,353.89,354.28,353.6,353.81,29665.0,319.9847,320.3373,319.7225,319.9123,29665.0
2021-09-27 15:00:00,353.77,354.02,353.38,353.46,35622.0,319.8762,320.1022,319.5235,319.5959,35622.0
2021-09-27 15:30:00,353.44,353.58,352.08,353.37,289065.0,319.5778,319.7044,318.3481,319.5145,289065.0
2021-09-28 09:30:00,353.36,355.31,352.64,352.64,47487.0,319.5055,321.2686,318.8544,318.8544,47487.0
2021-09-28 10:00:00,352.62,352.67,351.26,351.7,58054.0,318.8364,318.8816,317.6067,318.0045,58054.0
2021-09-28 10:30:00,351.7,352.98,350.6,351.93,29528.0,318.0045,319.1619,317.0099,318.2125,29528.0
2021-09-28 11:00:00,352.02,352.22,349.92,351.04,27173.0,318.2938,318.4747,316.395,317.4077,27173.0
2021-09-28 11:30:00,350.95,351.43,350.65,351.11,22657.0,317.3264,317.7604,317.0551,317.471,22657.0
2021-09-28 12:00:00,350.97,351.11,350.24,350.43,16507.0,317.3444,317.471,316.6844,316.8562,16507.0
2021-09-28 12:30:00,350.6,350.96,350.16,350.57,20449.0,317.0099,317.3354,316.612,316.9828,20449.0
2021-09-28 13:00:00,350.59,351.78,350.26,351.63,13876.0,317.0008,318.0768,316.7025,317.9412,13876.0
2021-09-28 13:30:00,351.68,351.68,350.84,351.31,18444.0,317.9864,317.9864,317.2269,317.6519,18444.0
2021-09-28 14:00:00,351.23,352.95,351.2,352.95,25872.0,317.5795,319.1347,317.5524,319.1347,25872.0
2021-09-28 14:30:00,352.8,353.55,352.18,352.84,34001.0,318.9991,319.6773,318.4385,319.0353,34001.0
2021-09-28 15:00:00,352.74,353.71,352.54,352.94,62295.0,318.9449,319.8219,318.764,319.1257,62295.0
2021-09-28 15:30:00,352.86,353.84,351.91,352.13,117467.0,319.0534,319.9395,318.1944,318.3933,117467.0
2021-09-29 09:30:00,348.13,348.59,344.97,346.91,178383.0,314.7765,315.1925,311.9193,313.6734,178383.0
2021-09-29 10:00:00,346.86,348.22,346.08,347.67,94038.0,313.6282,314.8579,312.9229,314.3606,94038.0
2021-09-29 10:30:00,347.73,349.78,347.05,349.66,71614.0,314.4149,316.2685,313.8,316.1599,71614.0
2021-09-29 11:00:00,349.79,349.98,348.41,349.97,44656.0,316.2775,316.4493,315.0297,316.4402,44656.0
2021-09-29 11:30:00,350.02,351.38,349.74,351.27,34268.0,316.4855,317.7152,316.2323,317.6157,34268.0
2021-09-29 12:00:00,351.28,352.05,350.64,351.93,37948.0,317.6247,318.321,317.0461,318.2125,37948.0
2021-09-29 12:30:00,351.92,351.93,351.17,351.36,33862.0,318.2034,318.2125,317.5253,317.6971,33862.0
2021-09-29 13:00:00,351.42,351.42,350.51,350.73,33808.0,317.7513,317.7513,316.9285,317.1274,33808.0
2021-09-29 13:30:00,350.57,351.38,350.29,351.23,46178.0,316.9828,317.7152,316.7296,317.5795,46178.0
2021-09-29 14:00:00,351.23,352.58,351.11,352.03,30255.0,317.5795,318.8002,317.471,318.3029,30255.0
2021-09-29 14:30:00,352.07,352.29,351.21,351.23,32103.0,318.3391,318.538,317.5614,317.5795,32103.0
2021-09-29 15:00:00,351.3,351.34,350.67,350.92,41342.0,317.6428,317.679,317.0732,317.2992,41342.0
2021-09-29 15:30:00,350.9,351.05,350.11,350.29,145008.0,317.2811,317.4168,316.5668,316.7296,145008.0
2021-09-30 09:30:00,351.53,352.17,349.87,351.15,45834.0,317.8508,318.4295,316.3498,317.5072,45834.0
2021-09-30 10:00:00,351.2,352.3,349.87,350.31,41173.0,317.5524,318.547,316.3498,316.7477,41173.0
2021-09-30 10:30:00,350.31,350.35,348.15,348.52,34251.0,316.7477,316.7838,314.7946,315.1292,34251.0
2021-09-30 11:00:00,348.47,349.84,348.23,348.92,23155.0,315.084,316.3227,314.867,315.4908,23155.0
2021-09-30 11:30:00,349.04,349.05,347.34,347.5,23938.0,315.5993,315.6084,314.0622,314.2069,23938.0
2021-09-30 12:00:00,347.46,347.78,346.03,346.78,32934.0,314.1707,314.4601,312.8777,313.5559,32934.0
2021-09-30 12:30:00,346.67,347.56,346.26,347.15,26268.0,313.4564,314.2611,313.0857,313.8904,26268.0
2021-09-30 13:00:00,347.07,348.07,346.98,347.08,20799.0,313.8181,314.7223,313.7367,313.8271,20799.0
2021-09-30 13:30:00,347.11,347.2,346.5,346.89,17868.0,313.8543,313.9356,313.3027,313.6553,17868.0
2021-09-30 14:00:00,346.9,348.08,346.71,347.15,21201.0,313.6644,314.7313,313.4926,313.8904,21201.0
2021-09-30 14:30:00,347.27,348.44,347.2,347.69,23977.0,313.9989,315.0568,313.9356,314.3787,23977.0
2021-09-30 15:00:00,347.65,348.26,347.26,347.31,36324.0,314.3425,314.8941,313.9899,314.0351,36324.0
2021-09-30 15:30:00,347.31,348.28,344.9,344.9,133426.0,314.0351,314.9122,311.856,311.856,133426.0
2021-10-01 09:30:00,347.31,348.2,345.07,345.07,52959.0,314.0351,314.8398,312.0097,312.0097,52959.0
2021-10-01 10:00:00,345.02,345.97,343.14,343.94,31291.0,311.9645,312.8235,310.2646,310.988,31291.0
2021-10-01 10:30:00,343.75,344.45,342.77,343.37,57007.0,310.8162,311.4491,309.9301,310.4726,57007.0
2021-10-01 11:00:00,343.27,345.71,343.2,345.22,25338.0,310.3822,312.5884,310.3189,312.1453,25338.0
2021-10-01 11:30:00,345.35,346.5,345.07,345.72,17365.0,312.2629,313.3027,312.0097,312.5974,17365.0
2021-10-01 12:00:00,345.9,346.59,345.62,346.4,13878.0,312.7602,313.3841,312.507,313.2123,13878.0
2021-10-01 12:30:00,346.36,347.2,346.36,346.59,15974.0,313.1761,313.9356,313.1761,313.3841,15974.0
2021-10-01 13:00:00,346.61,346.95,346.35,346.84,17802.0,313.4022,313.7096,313.1671,313.6101,17802.0
2021-10-01 13:30:00,346.85,348.24,346.82,347.64,20805.0,313.6192,314.876,313.592,314.3335,20805.0
2021-10-01 14:00:00,347.66,348.44,347.61,348.27,13731.0,314.3516,315.0568,314.3064,314.9031,13731.0
2021-10-01 14:30:00,348.31,348.74,347.84,348.37,19041.0,314.9393,315.3281,314.5143,314.9935,19041.0
2021-10-01 15:00:00,348.39,349.68,348.38,348.87,26948.0,315.0116,316.178,315.0026,315.4456,26948.0
2021-10-01 15:30:00,348.9,348.94,347.56,347.81,144364.0,315.4728,315.5089,314.2611,314.4872,144364.0
2021-10-04 09:30:00,347.69,350.28,347.47,349.45,81071.0,314.3787,316.7205,314.1798,315.9701,81071.0
2021-10-04 10:00:00,349.35,350.03,346.69,346.86,55404.0,315.8796,316.4945,313.4745,313.6282,55404.0
2021-10-04 10:30:00,346.53,347.0,344.44,345.05,50333.0,313.3298,313.7548,311.4401,311.9916,50333.0
2021-10-04 11:00:00,344.94,346.0,344.12,344.5,41045.0,311.8922,312.8506,311.1507,311.4943,41045.0
2021-10-04 11:30:00,344.38,345.85,343.7,345.8,27406.0,311.3858,312.715,310.771,312.6698,27406.0
2021-10-04 12:00:00,345.45,346.19,345.01,345.44,20912.0,312.3533,313.0224,311.9555,312.3443,20912.0
2021-10-04 12:30:00,345.36,345.92,344.98,345.48,21792.0,312.2719,312.7783,311.9283,312.3804,21792.0
2021-10-04 13:00:00,345.42,346.49,344.83,345.66,25006.0,312.3262,313.2937,311.7927,312.5432,25006.0
2021-10-04 13:30:00,345.66,346.37,345.66,346.07,23290.0,312.5432,313.1852,312.5432,312.9139,23290.0
2021-10-04 14:00:00,346.05,346.43,345.56,345.84,19922.0,312.8958,313.2394,312.4528,312.7059,19922.0
2021-10-04 14:30:00,345.83,346.01,345.43,345.78,25093.0,312.6969,312.8596,312.3352,312.6517,25093.0
2021-10-04 15:00:00,345.85,346.16,345.35,346.04,37325.0,312.715,312.9953,312.2629,312.8868,37325.0
2021-10-04 15:30:00,345.92,347.0,345.37,346.06,141273.0,312.7783,313.7548,312.281,312.9049,141273.0
2021-10-05 09:30:00,346.0,347.53,344.82,346.81,36726.0,312.8506,314.234,311.7837,313.583,36726.0
2021-10-05 10:00:00,347.26,349.68,347.26,349.42,38444.0,313.9899,316.178,313.9899,315.9429,38444.0
2021-10-05 10:30:00,349.55,350.45,348.88,349.43,28325.0,316.0605,316.8743,315.4547,315.952,28325.0
2021-10-05 11:00:00,349.47,349.9,349.14,349.17,24780.0,315.9882,316.377,315.6898,315.7169,24780.0
2021-10-05 11:30:00,349.17,349.29,347.84,348.96,16689.0,315.7169,315.8254,314.5143,315.527,16689.0
2021-10-05 12:00:00,348.94,349.04,347.56,347.56,22197.0,315.5089,315.5993,314.2611,314.2611,22197.0
2021-10-05 12:30:00,347.46,347.53,346.99,347.49,14770.0,314.1707,314.234,313.7458,314.1979,14770.0
2021-10-05 13:00:00,347.53,347.92,346.94,347.85,19749.0,314.234,314.5867,313.7005,314.5234,19749.0
2021-10-05 13:30:00,348.09,348.95,347.98,348.37,13593.0,314.7404,315.518,314.6409,314.9935,13593.0
2021-10-05 14:00:00,348.41,349.05,348.21,349.04,19808.0,315.0297,315.6084,314.8489,315.5993,19808.0
2021-10-05 14:30:00,349.08,349.27,348.36,348.98,22126.0,315.6355,315.8073,314.9845,315.5451,22126.0
2021-10-05 15:00:00,348.81,348.93,348.4,348.64,15558.0,315.3914,315.4999,315.0207,315.2377,15558.0
2021-10-05 15:30:00,348.56,349.07,347.53,347.75,88887.0,315.1653,315.6265,314.234,314.4329,88887.0
2021-10-06 09:30:00,347.03,347.75,345.52,345.75,37642.0,313.7819,314.4329,312.4166,312.6246,37642.0
2021-10-06 10:00:00,345.54,345.91,344.58,345.51,24839.0,312.4347,312.7692,311.5666,312.4075,24839.0
2021-10-06 10:30:00,345.51,346.28,344.2,345.97,42602.0,312.4075,313.1038,311.2231,312.8235,42602.0
2021-10-06 11:00:00,346.13,346.82,345.58,345.78,48922.0,312.9681,313.592,312.4708,312.6517,48922.0
2021-10-06 11:30:00,346.02,346.79,345.07,346.79,14747.0,312.8687,313.5649,312.0097,313.5649,14747.0
2021-10-06 12:00:00,346.59,346.65,345.48,346.18,25414.0,313.3841,313.4383,312.3804,313.0134,25414.0
2021-10-06 12:30:00,346.13,346.75,345.94,346.22,20155.0,312.9681,313.5287,312.7964,313.0495,20155.0
2021-10-06 13:00:00,346.49,347.01,345.98,346.95,18216.0,313.2937,313.7638,312.8325,313.7096,18216.0
2021-10-06 13:30:00,346.99,348.02,346.99,347.47,15990.0,313.7458,314.6771,313.7458,314.1798,15990.0
2021-10-06 14:00:00,347.58,349.2,347.29,348.93,14757.0,314.2792,315.744,314.017,315.4999,14757.0
2021-10-06 14:30:00,348.8,349.61,348.67,348.91,24468.0,315.3823,316.1147,315.2648,315.4818,24468.0
2021-10-06 15:00:00,348.88,349.65,348.85,349.43,30250.0,315.4547,316.1509,315.4276,315.952,30250.0
2021-10-06 15:30:00,349.36,350.14,348.77,350.13,121601.0,315.8887,316.594,315.3552,316.5849,121601.0
2021-10-07 09:30:00,350.17,354.48,350.17,353.66,57390.0,316.6211,320.5182,316.6211,319.7767,57390.0
2021-10-07 10:00:00,353.97,354.0,352.77,353.05,31498.0,320.057,320.0841,318.972,319.2252,31498.0
2021-10-07 10:30:00,353.08,353.25,351.94,352.98,34109.0,319.2523,319.406,318.2215,319.1619,34109.0
2021-10-07 11:00:00,353.02,353.5,352.2,352.2,22519.0,319.198,319.632,318.4566,318.4566,22519.0
2021-10-07 11:30:00,352.16,352.8,351.65,352.21,21467.0,318.4204,318.9991,317.9593,318.4656,21467.0
2021-10-07 12:00:00,352.23,353.22,352.23,353.19,24002.0,318.4837,319.3789,318.4837,319.3517,24002.0
2021-10-07 12:30:00,353.1,353.32,352.34,352.68,14446.0,319.2704,319.4693,318.5832,318.8906,14446.0
2021-10-07 13:00:00,352.56,352.74,352.18,352.7,16434.0,318.7821,318.9449,318.4385,318.9087,16434.0
2021-10-07 13:30:00,352.73,352.81,352.0,352.34,15987.0,318.9358,319.0082,318.2758,318.5832,15987.0
2021-10-07 14:00:00,352.2,352.65,351.71,352.47,18974.0,318.4566,318.8635,318.0135,318.7007,18974.0
2021-10-07 14:30:00,352.54,352.7,351.74,351.9,23404.0,318.764,318.9087,318.0407,318.1853,23404.0
2021-10-07 15:00:00,351.74,352.74,351.73,352.35,16562.0,318.0407,318.9449,318.0316,318.5922,16562.0
2021-10-07 15:30:00,352.31,352.38,351.41,351.89,104133.0,318.5561,318.6194,317.7423,318.1763,104133.0
2021-10-08 09:30:00,352.08,352.44,350.83,352.21,38240.0,318.3481,318.6736,317.2179,318.4656,38240.0
2021-10-08 10:00:00,352.07,352.49,350.8,350.92,34648.0,318.3391,318.7188,317.1907,317.2992,34648.0
2021-10-08 10:30:00,350.9,352.14,350.8,351.47,19518.0,317.2811,318.4023,317.1907,317.7965,19518.0
2021-10-08 11:00:00,351.38,352.2,351.3,352.06,25946.0,317.7152,318.4566,317.6428,318.33,25946.0
2021-10-08 11:30:00,352.14,352.55,351.59,352.19,13339.0,318.4023,318.7731,317.905,318.4476,13339.0
2021-10-08 12:00:00,352.26,352.58,351.72,351.78,13046.0,318.5108,318.8002,318.0226,318.0768,13046.0
2021-10-08 12:30:00,351.82,352.64,351.82,352.4,9584.0,318.113,318.8544,318.113,318.6374,9584.0
2021-10-08 13:00:00,352.29,352.54,351.74,351.96,10929.0,318.538,318.764,318.0407,318.2396,10929.0
2021-10-08 13:30:00,351.92,352.49,351.83,352.36,12194.0,318.2034,318.7188,318.122,318.6013,12194.0
2021-10-08 14:00:00,352.44,353.55,352.3,353.54,17717.0,318.6736,319.6773,318.547,319.6682,17717.0
2021-10-08 14:30:00,353.55,354.0,353.0,353.76,32369.0,319.6773,320.0841,319.18,319.8671,32369.0
2021-10-08 15:00:00,353.77,355.16,353.77,354.79,43504.0,319.8762,321.133,319.8762,320.7985,43504.0
2021-10-08 15:30:00,354.67,354.93,353.65,353.83,130391.0,320.69,320.925,319.7677,319.9304,130391.0
2021-10-11 09:30:00,354.9,357.0,354.12,356.61,79504.0,320.8979,322.7967,320.1926,322.4441,79504.0
2021-10-11 10:00:00,356.68,358.5,356.57,358.11,55525.0,322.5074,324.153,322.4079,323.8004,55525.0
2021-10-11 10:30:00,358.16,358.73,357.81,358.26,28445.0,323.8456,324.361,323.5291,323.936,28445.0
2021-10-11 11:00:00,358.31,359.09,357.56,358.4,36594.0,323.9812,324.6865,323.3031,324.0626,36594.0
2021-10-11 11:30:00,358.49,359.33,358.46,359.1,17847.0,324.144,324.9035,324.1168,324.6955,17847.0
2021-10-11 12:00:00,359.16,359.29,357.94,358.4,21001.0,324.7498,324.8673,323.6467,324.0626,21001.0
2021-10-11 12:30:00,358.2,358.53,357.79,358.15,34555.0,323.8818,324.1801,323.511,323.8365,34555.0
2021-10-11 13:00:00,358.25,358.72,357.72,357.94,32360.0,323.927,324.3519,323.4477,323.6467,32360.0
2021-10-11 13:30:00,358.05,358.53,357.35,357.67,24705.0,323.7461,324.1801,323.1132,323.4025,24705.0
2021-10-11 14:00:00,357.53,358.19,357.42,357.67,19414.0,323.2759,323.8727,323.1765,323.4025,19414.0
2021-10-11 14:30:00,357.6,358.43,357.35,358.38,23851.0,323.3392,324.0897,323.1132,324.0445,23851.0
2021-10-11 15:00:00,358.31,359.17,357.95,358.01,68617.0,323.9812,324.7588,323.6557,323.71,68617.0
2021-10-11 15:30:00,357.95,358.12,357.0,357.0,72945.0,323.6557,323.8094,322.7967,322.7967,72945.0
2021-10-12 09:30:00,356.98,359.59,356.01,358.53,56404.0,322.7786,325.1386,321.9016,324.1801,56404.0
2021-10-12 10:00:00,358.83,359.2,357.59,358.6,22770.0,324.4514,324.7859,323.3302,324.2434,22770.0
2021-10-12 10:30:00,358.52,359.68,358.3,359.4,33313.0,324.1711,325.22,323.9722,324.9668,33313.0
2021-10-12 11:00:00,359.45,359.94,358.66,358.94,19177.0,325.012,325.455,324.2977,324.5509,19177.0
2021-10-12 11:30:00,359.15,359.65,358.75,359.65,15865.0,324.7407,325.1928,324.3791,325.1928,15865.0
2021-10-12 12:00:00,359.61,360.38,359.5,359.54,23202.0,325.1567,325.8529,325.0572,325.0934,23202.0
2021-10-12 12:30:00,359.6,359.65,358.72,358.98,14415.0,325.1476,325.1928,324.3519,324.587,14415.0
2021-10-12 13:00:00,359.08,359.08,358.71,358.91,13621.0,324.6774,324.6774,324.3429,324.5237,13621.0
2021-10-12 13:30:00,358.91,359.16,358.6,358.77,22654.0,324.5237,324.7498,324.2434,324.3971,22654.0
2021-10-12 14:00:00,358.69,359.26,358.56,358.7,21195.0,324.3248,324.8402,324.2073,324.3338,21195.0
2021-10-12 14:30:00,358.8,359.28,358.61,358.91,14700.0,324.4243,324.8583,324.2525,324.5237,14700.0
2021-10-12 15:00:00,358.94,358.94,358.19,358.46,19804.0,324.5509,324.5509,323.8727,324.1168,19804.0
2021-10-12 15:30:00,358.41,358.41,357.27,358.12,84001.0,324.0716,324.0716,323.0409,323.8094,84001.0
2021-10-13 09:30:00,359.62,359.62,354.85,355.12,39176.0,325.1657,325.1657,320.8527,321.0968,39176.0
2021-10-13 10:00:00,354.74,355.52,353.44,353.96,31464.0,320.7532,321.4585,319.5778,320.048,31464.0
2021-10-13 10:30:00,353.63,355.5,353.54,355.35,36954.0,319.7496,321.4404,319.6682,321.3048,36954.0
2021-10-13 11:00:00,355.18,356.53,355.16,355.69,41548.0,321.1511,322.3718,321.133,321.6122,41548.0
2021-10-13 11:30:00,355.82,357.9,355.75,357.68,20131.0,321.7298,323.6105,321.6665,323.4116,20131.0
2021-10-13 12:00:00,357.68,358.89,357.58,358.83,23162.0,323.4116,324.5056,323.3212,324.4514,23162.0
2021-10-13 12:30:00,358.87,359.67,358.76,359.19,30948.0,324.4876,325.2109,324.3881,324.7769,30948.0
2021-10-13 13:00:00,359.15,360.19,359.05,360.06,19330.0,324.7407,325.6811,324.6503,325.5635,19330.0
2021-10-13 13:30:00,360.0,360.51,359.76,360.23,17711.0,325.5093,325.9704,325.2923,325.7173,17711.0
2021-10-13 14:00:00,360.31,361.32,360.18,361.01,45921.0,325.7896,326.7028,325.6721,326.4225,45921.0
2021-10-13 14:30:00,361.0,361.57,360.76,361.3,56930.0,326.4135,326.9289,326.1965,326.6847,56930.0
2021-10-13 15:00:00,361.31,361.74,360.94,361.12,45531.0,326.6938,327.0826,326.3592,326.522,45531.0
2021-10-13 15:30:00,361.12,362.39,361.09,361.84,153704.0,326.522,327.6703,326.4949,327.173,153704.0
2021-10-14 09:30:00,362.02,363.74,361.7,362.29,122352.0,327.3358,328.891,327.0464,327.5799,122352.0
2021-10-14 10:00:00,362.49,364.16,362.49,363.38,48601.0,327.7607,329.2707,327.7607,328.5655,48601.0
2021-10-14 10:30:00,363.5,363.6,362.4,363.42,36507.0,328.674,328.7644,327.6794,328.6016,36507.0
2021-10-14 11:00:00,363.35,363.61,362.0,362.03,28281.0,328.5383,328.7734,327.3177,327.3448,28281.0
2021-10-14 11:30:00,362.05,362.77,362.05,362.69,19583.0,327.3629,328.0139,327.3629,327.9416,19583.0
2021-10-14 12:00:00,362.8,363.03,362.62,362.98,16363.0,328.041,328.249,327.8783,328.2038,16363.0
2021-10-14 12:30:00,362.94,362.95,362.26,362.71,16504.0,328.1676,328.1767,327.5528,327.9597,16504.0
2021-10-14 13:00:00,362.81,362.93,362.02,362.23,10945.0,328.0501,328.1586,327.3358,327.5256,10945.0
2021-10-14 13:30:00,362.27,363.09,362.27,362.87,16449.0,327.5618,328.3033,327.5618,328.1043,16449.0
2021-10-14 14:00:00,362.81,362.88,362.0,362.45,21993.0,328.0501,328.1134,327.3177,327.7246,21993.0
2021-10-14 14:30:00,362.55,362.57,361.58,361.73,22545.0,327.815,327.8331,326.9379,327.0736,22545.0
2021-10-14 15:00:00,361.68,362.08,360.96,361.27,25480.0,327.0283,327.39,326.3773,326.6576,25480.0
2021-10-14 15:30:00,361.24,362.12,360.35,362.1,91757.0,326.6305,327.4262,325.8258,327.4081,91757.0
2021-10-15 09:30:00,364.1,365.65,363.51,365.41,89709.0,329.2165,330.618,328.683,330.401,89709.0
2021-10-15 10:00:00,365.18,366.07,365.01,365.47,32553.0,330.193,330.9977,330.0393,330.4552,32553.0
2021-10-15 10:30:00,365.45,366.16,365.38,365.63,28797.0,330.4371,331.0791,330.3739,330.5999,28797.0
2021-10-15 11:00:00,365.58,365.74,365.25,365.32,21535.0,330.5547,330.6994,330.2563,330.3196,21535.0
2021-10-15 11:30:00,365.36,365.77,365.28,365.6,18633.0,330.3558,330.7265,330.2834,330.5728,18633.0
2021-10-15 12:00:00,365.47,365.71,365.32,365.6,17712.0,330.4552,330.6722,330.3196,330.5728,17712.0
2021-10-15 12:30:00,365.66,365.79,364.71,364.71,22013.0,330.627,330.7446,329.768,329.768,22013.0
2021-10-15 13:00:00,364.73,365.12,364.63,364.74,13584.0,329.7861,330.1388,329.6957,329.7952,13584.0
2021-10-15 13:30:00,364.74,365.27,364.66,364.94,15965.0,329.7952,330.2744,329.7228,329.976,15965.0
2021-10-15 14:00:00,364.97,365.95,364.97,365.89,15537.0,330.0031,330.8892,330.0031,330.835,15537.0
2021-10-15 14:30:00,365.83,366.24,365.6,366.21,20922.0,330.7807,331.1515,330.5728,331.1243,20922.0
2021-10-15 15:00:00,366.14,366.14,365.39,365.68,40078.0,331.061,331.061,330.3829,330.6451,40078.0
2021-10-15 15:30:00,365.55,365.84,365.15,365.58,82698.0,330.5276,330.7898,330.1659,330.5547,82698.0
2021-10-18 09:30:00,364.33,364.33,361.87,363.51,50661.0,329.4245,329.4245,327.2001,328.683,50661.0
2021-10-18 10:00:00,363.3,363.75,362.49,363.43,16186.0,328.4931,328.9,327.7607,328.6107,16186.0
2021-10-18 10:30:00,363.68,364.29,363.17,363.55,23000.0,328.8367,329.3883,328.3756,328.7192,23000.0
2021-10-18 11:00:00,363.59,364.94,363.3,364.66,23248.0,328.7553,329.976,328.4931,329.7228,23248.0
2021-10-18 11:30:00,364.65,366.55,364.5,366.31,45761.0,329.7138,331.4318,329.5782,331.2148,45761.0
2021-10-18 12:00:00,366.28,367.88,366.28,367.32,97777.0,331.1876,332.6343,331.1876,332.128,97777.0
2021-10-18 12:30:00,367.25,367.37,366.03,366.28,21441.0,332.0647,332.1732,330.9616,331.1876,21441.0
2021-10-18 13:00:00,366.3,366.51,366.08,366.17,16514.0,331.2057,331.3956,331.0068,331.0882,16514.0
2021-10-18 13:30:00,366.13,366.68,365.63,366.28,23005.0,331.052,331.5493,330.5999,331.1876,23005.0
2021-10-18 14:00:00,366.21,367.15,366.14,366.34,25123.0,331.1243,331.9743,331.061,331.2419,25123.0
2021-10-18 14:30:00,366.3,366.32,365.76,365.88,20926.0,331.2057,331.2238,330.7174,330.8259,20926.0
2021-10-18 15:00:00,365.82,365.9,365.12,365.5,35519.0,330.7717,330.844,330.1388,330.4824,35519.0
2021-10-18 15:30:00,365.45,365.84,364.94,365.01,88317.0,330.4371,330.7898,329.976,330.0393,88317.0
2021-10-19 09:30:00,366.5,366.5,363.65,364.58,35374.0,331.3865,331.3865,328.8096,329.6505,35374.0
2021-10-19 10:00:00,365.0,365.71,364.38,365.39,32829.0,330.0303,330.6722,329.4697,330.3829,32829.0
2021-10-19 10:30:00,365.34,366.16,365.07,365.58,35983.0,330.3377,331.0791,330.0936,330.5547,35983.0
2021-10-19 11:00:00,365.66,366.96,365.61,366.51,17976.0,330.627,331.8025,330.5818,331.3956,17976.0
2021-10-19 11:30:00,366.6,366.99,365.78,366.88,18105.0,331.477,331.8296,330.7355,331.7301,18105.0
2021-10-19 12:00:00,366.88,367.28,366.5,366.5,14877.0,331.7301,332.0918,331.3865,331.3865,14877.0
2021-10-19 12:30:00,366.44,367.1,366.4,367.07,17598.0,331.3323,331.9291,331.2961,331.9019,17598.0
2021-10-19 13:00:00,367.05,367.1,366.74,366.89,12846.0,331.8839,331.9291,331.6036,331.7392,12846.0
2021-10-19 13:30:00,366.8,367.17,366.76,367.05,19426.0,331.6578,331.9924,331.6216,331.8839,19426.0
2021-10-19 14:00:00,366.98,368.0,366.97,367.84,33265.0,331.8206,332.7428,331.8115,332.5982,33265.0
2021-10-19 14:30:00,367.85,368.9,367.58,368.9,47269.0,332.6072,333.5566,332.3631,333.5566,47269.0
2021-10-19 15:00:00,368.85,370.02,368.77,369.92,47562.0,333.5114,334.5693,333.4391,334.4789,47562.0
2021-10-19 15:30:00,369.96,371.18,369.73,371.12,187582.0,334.5151,335.6182,334.3071,335.5639,187582.0
2021-10-20 09:30:00,371.78,372.46,370.64,371.96,85375.0,336.1607,336.7755,335.1299,336.3234,85375.0
2021-10-20 10:00:00,372.08,372.51,370.75,371.93,50528.0,336.4319,336.8207,335.2294,336.2963,50528.0
2021-10-20 10:30:00,371.87,371.89,370.96,371.75,26643.0,336.2421,336.2601,335.4192,336.1336,26643.0
2021-10-20 11:00:00,371.83,372.57,371.45,371.58,18848.0,336.2059,336.875,335.8623,335.9798,18848.0
2021-10-20 11:30:00,371.47,371.89,371.37,371.89,26363.0,335.8804,336.2601,335.79,336.2601,26363.0
2021-10-20 12:00:00,371.89,371.89,371.26,371.48,22745.0,336.2601,336.2601,335.6905,335.8894,22745.0
2021-10-20 12:30:00,371.46,371.81,371.41,371.48,16541.0,335.8713,336.1878,335.8261,335.8894,16541.0
2021-10-20 13:00:00,371.53,372.26,371.08,372.19,74072.0,335.9346,336.5947,335.5278,336.5314,74072.0
2021-10-20 13:30:00,372.23,372.23,370.87,370.93,28314.0,336.5676,336.5676,335.3379,335.3921,28314.0
2021-10-20 14:00:00,370.89,371.4,370.8,370.91,22533.0,335.356,335.8171,335.2746,335.374,22533.0
2021-10-20 14:30:00,370.97,371.05,369.8,370.13,21685.0,335.4283,335.5006,334.3704,334.6688,21685.0
2021-10-20 15:00:00,370.21,370.77,370.2,370.54,24314.0,334.7411,335.2475,334.7321,335.0395,24314.0
2021-10-20 15:30:00,370.51,371.31,370.47,371.14,82191.0,335.0124,335.7357,334.9762,335.582,82191.0
2021-10-21 09:30:00,371.63,371.63,369.16,369.69,25574.0,336.0251,336.0251,333.7917,334.2709,25574.0
2021-10-21 10:00:00,369.5,369.65,367.14,368.41,24862.0,334.0991,334.2348,331.9652,333.1136,24862.0
2021-10-21 10:30:00,368.53,370.61,368.41,370.0,22915.0,333.2221,335.1028,333.1136,334.5512,22915.0
2021-10-21 11:00:00,369.97,369.99,368.84,369.3,13923.0,334.5241,334.5422,333.5024,333.9183,13923.0
2021-10-21 11:30:00,369.45,369.95,369.3,369.56,18363.0,334.0539,334.506,333.9183,334.1534,18363.0
2021-10-21 12:00:00,369.62,370.06,369.31,369.37,20275.0,334.2076,334.6055,333.9273,333.9816,20275.0
2021-10-21 12:30:00,369.39,369.99,369.3,369.74,12426.0,333.9997,334.5422,333.9183,334.3161,12426.0
2021-10-21 13:00:00,369.71,370.5,369.71,370.5,12786.0,334.289,335.0033,334.289,335.0033,12786.0
2021-10-21 13:30:00,370.49,370.73,370.08,370.21,12782.0,334.9943,335.2113,334.6236,334.7411,12782.0
2021-10-21 14:00:00,370.17,370.35,369.95,370.35,13213.0,334.7049,334.8677,334.506,334.8677,13213.0
2021-10-21 14:30:00,370.3,371.03,370.17,370.85,19097.0,334.8225,335.4825,334.7049,335.3198,19097.0
2021-10-21 15:00:00,370.96,371.53,370.84,371.53,25389.0,335.4192,335.9346,335.3107,335.9346,25389.0
2021-10-21 15:30:00,371.56,373.26,371.48,373.26,157343.0,335.9618,337.4989,335.8894,337.4989,157343.0
2021-10-22 09:30:00,373.93,374.28,372.25,373.51,81938.0,338.1047,338.4212,336.5857,337.7249,81938.0
2021-10-22 10:00:00,373.74,375.7,373.49,375.66,89026.0,337.9329,339.7051,337.7069,339.669,89026.0
2021-10-22 10:30:00,375.59,376.17,375.39,376.11,73031.0,339.6057,340.1301,339.4248,340.0758,73031.0
2021-10-22 11:00:00,376.11,376.78,375.13,375.65,63954.0,340.0758,340.6816,339.1897,339.6599,63954.0
2021-10-22 11:30:00,375.63,375.89,373.16,373.46,48784.0,339.6418,339.8769,337.4085,337.6797,48784.0
2021-10-22 12:00:00,373.34,374.46,373.12,373.92,30560.0,337.5712,338.5839,337.3723,338.0957,30560.0
2021-10-22 12:30:00,373.93,375.79,373.93,375.5,26283.0,338.1047,339.7865,338.1047,339.5243,26283.0
2021-10-22 13:00:00,375.37,376.66,375.25,376.36,39212.0,339.4067,340.5731,339.2982,340.3019,39212.0
2021-10-22 13:30:00,376.41,377.02,375.91,375.97,56208.0,340.3471,340.8987,339.895,339.9493,56208.0
2021-10-22 14:00:00,376.0,376.11,375.0,375.83,20199.0,339.9764,340.0758,339.0722,339.8227,20199.0
2021-10-22 14:30:00,375.94,376.29,374.92,374.97,12858.0,339.9221,340.2386,338.9999,339.0451,12858.0
2021-10-22 15:00:00,374.98,375.71,374.66,374.9,20968.0,339.0541,339.7142,338.7648,338.9818,20968.0
2021-10-22 15:30:00,375.11,375.68,374.6,374.66,68190.0,339.1716,339.687,338.7105,338.7648,68190.0
2021-10-25 09:30:00,375.91,376.81,374.61,375.72,172367.0,339.895,340.7088,338.7196,339.7232,172367.0
2021-10-25 10:00:00,375.79,376.78,375.16,375.47,54043.0,339.7865,340.6816,339.2169,339.4972,54043.0
2021-10-25 10:30:00,375.35,376.87,375.23,376.87,30199.0,339.3887,340.763,339.2801,340.763,30199.0
2021-10-25 11:00:00,376.76,377.24,376.4,377.24,54641.0,340.6636,341.0976,340.3381,341.0976,54641.0
2021-10-25 11:30:00,377.34,378.1,376.61,377.0,31743.0,341.188,341.8752,340.5279,340.8806,31743.0
2021-10-25 12:00:00,377.0,377.41,376.67,376.74,21301.0,340.8806,341.2513,340.5822,340.6455,21301.0
2021-10-25 12:30:00,376.67,376.76,375.42,375.77,27447.0,340.5822,340.6636,339.4519,339.7684,27447.0
2021-10-25 13:00:00,375.7,376.59,375.7,376.59,29540.0,339.7051,340.5099,339.7051,340.5099,29540.0
2021-10-25 13:30:00,376.59,376.69,376.17,376.68,32466.0,340.5099,340.6003,340.1301,340.5912,32466.0
2021-10-25 14:00:00,376.64,376.91,376.48,376.77,60593.0,340.5551,340.7992,340.4104,340.6726,60593.0
2021-10-25 14:30:00,376.81,377.0,376.56,376.95,58030.0,340.7088,340.8806,340.4827,340.8354,58030.0
2021-10-25 15:00:00,377.0,377.45,376.65,377.17,45890.0,340.8806,341.2875,340.5641,341.0343,45890.0
2021-10-25 15:30:00,377.16,377.54,376.38,376.38,169015.0,341.0252,341.3688,340.32,340.32,169015.0
2021-10-26 09:30:00,348.33,351.2,340.33,340.5,736625.0,314.9574,317.5524,307.7238,307.8775,736625.0
2021-10-26 10:00:00,340.68,340.89,336.0,336.16,615562.0,308.0403,308.2302,303.8087,303.9533,615562.0
2021-10-26 10:30:00,336.08,336.71,333.34,333.79,590946.0,303.881,304.4507,301.4035,301.8104,590946.0
2021-10-26 11:00:00,333.7,336.97,333.02,333.23,633422.0,301.729,304.6857,301.1142,301.3041,633422.0
2021-10-26 11:30:00,333.23,333.47,331.76,333.24,584567.0,301.3041,301.5211,299.9749,301.3131,584567.0
2021-10-26 12:00:00,333.16,333.79,331.31,331.5,429423.0,301.2408,301.8104,299.568,299.7398,429423.0
2021-10-26 12:30:00,331.45,331.51,328.16,328.24,472894.0,299.6946,299.7489,296.7198,296.7921,472894.0
2021-10-26 13:00:00,328.29,329.12,326.26,326.56,329145.0,296.8374,297.5878,295.0018,295.2731,329145.0
2021-10-26 13:30:00,326.59,329.84,326.0,329.35,358369.0,295.3002,298.2389,294.7668,297.7958,358369.0
2021-10-26 14:00:00,329.35,331.39,328.74,330.62,325452.0,297.7958,299.6404,297.2442,298.9441,325452.0
2021-10-26 14:30:00,330.61,331.15,329.14,329.26,257134.0,298.9351,299.4233,297.6059,297.7144,257134.0
2021-10-26 15:00:00,329.11,330.71,328.72,329.68,236720.0,297.5788,299.0255,297.2262,298.0942,236720.0
2021-10-26 15:30:00,329.68,333.91,329.52,331.9,675797.0,298.0942,301.9189,297.9495,300.1015,675797.0
2021-10-27 09:30:00,333.0,333.2,330.54,331.71,263121.0,301.0961,301.2769,298.8718,299.9297,263121.0
2021-10-27 10:00:00,331.91,335.48,331.82,335.46,184322.0,300.1105,303.3385,300.0292,303.3204,184322.0
2021-10-27 10:30:00,335.4,336.44,333.1,333.17,177378.0,303.2662,304.2065,301.1865,301.2498,177378.0
2021-10-27 11:00:00,333.21,333.38,332.13,332.84,110596.0,301.286,301.4397,300.3095,300.9514,110596.0
2021-10-27 11:30:00,332.82,333.13,331.0,331.01,122323.0,300.9333,301.2136,299.2877,299.2968,122323.0
2021-10-27 12:00:00,331.08,333.07,330.81,333.01,93238.0,299.3601,301.1594,299.1159,301.1051,93238.0
2021-10-27 12:30:00,332.93,333.2,332.47,332.71,70128.0,301.0328,301.2769,300.6169,300.8339,70128.0
2021-10-27 13:00:00,332.61,333.5,332.58,333.37,44747.0,300.7435,301.5482,300.7163,301.4307,44747.0
2021-10-27 13:30:00,333.46,335.22,333.46,334.38,78672.0,301.512,303.1034,301.512,302.3439,78672.0
2021-10-27 14:00:00,334.39,334.54,332.85,333.48,93024.0,302.3529,302.4886,300.9605,301.5301,93024.0
2021-10-27 14:30:00,333.53,333.54,332.45,332.8,61882.0,301.5753,301.5844,300.5988,300.9153,61882.0
2021-10-27 15:00:00,332.84,332.97,331.0,331.3,122081.0,300.9514,301.069,299.2877,299.559,122081.0
2021-10-27 15:30:00,331.36,331.51,330.71,330.9,221508.0,299.6132,299.7489,299.0255,299.1973,221508.0
2021-10-28 09:30:00,330.0,330.89,325.75,327.0,279390.0,298.3835,299.1883,294.5407,295.6709,279390.0
2021-10-28 10:00:00,327.1,327.51,325.14,326.62,254361.0,295.7614,296.1321,293.9891,295.3274,254361.0
2021-10-28 10:30:00,326.62,329.12,326.47,327.52,160741.0,295.3274,297.5878,295.1917,296.1411,160741.0
2021-10-28 11:00:00,327.43,328.45,326.34,327.13,124317.0,296.0597,296.982,295.0742,295.7885,124317.0
2021-10-28 11:30:00,327.14,328.02,326.25,327.0,86928.0,295.7975,296.5932,294.9928,295.6709,86928.0
2021-10-28 12:00:00,327.11,329.96,327.0,329.6,103420.0,295.7704,298.3474,295.6709,298.0218,103420.0
2021-10-28 12:30:00,329.71,332.66,329.57,332.34,71053.0,298.1213,300.7887,297.9947,300.4993,71053.0
2021-10-28 13:00:00,332.35,334.36,332.09,334.33,75888.0,300.5084,302.3258,300.2733,302.2987,75888.0
2021-10-28 13:30:00,334.27,334.86,333.98,334.12,73258.0,302.2444,302.7779,301.9822,302.1088,73258.0
2021-10-28 14:00:00,334.06,334.66,332.17,332.56,72011.0,302.0545,302.5971,300.3456,300.6983,72011.0
2021-10-28 14:30:00,332.53,332.58,331.31,331.37,74019.0,300.6711,300.7163,299.568,299.6223,74019.0
2021-10-28 15:00:00,331.36,331.59,330.46,330.84,108036.0,299.6132,299.8212,298.7995,299.143,108036.0
2021-10-28 15:30:00,330.93,331.52,330.14,331.39,224091.0,299.2244,299.7579,298.5101,299.6404,224091.0
2021-10-29 09:30:00,330.0,334.37,330.0,333.06,120185.0,298.3835,302.3348,298.3835,301.1504,120185.0
2021-10-29 10:00:00,333.15,333.72,331.74,331.85,62500.0,301.2317,301.7471,299.9568,300.0563,62500.0
2021-10-29 10:30:00,332.07,332.67,331.48,331.75,71521.0,300.2552,300.7977,299.7217,299.9659,71521.0
2021-10-29 11:00:00,331.64,331.65,328.85,328.94,115138.0,299.8664,299.8754,297.3437,297.4251,115138.0
2021-10-29 11:30:00,329.0,330.42,328.84,330.42,62352.0,297.4793,298.7633,297.3347,298.7633,62352.0
2021-10-29 12:00:00,330.48,332.41,330.42,332.41,64358.0,298.8175,300.5626,298.7633,300.5626,64358.0
2021-10-29 12:30:00,332.49,332.75,331.8,331.82,58109.0,300.635,300.8701,300.0111,300.0292,58109.0
2021-10-29 13:00:00,331.87,331.9,330.94,331.26,55534.0,300.0744,300.1015,299.2335,299.5228,55534.0
2021-10-29 13:30:00,331.26,332.29,331.19,331.6,38052.0,299.5228,300.4541,299.4595,299.8302,38052.0
2021-10-29 14:00:00,331.55,331.99,331.17,331.17,30480.0,299.785,300.1829,299.4414,299.4414,30480.0
2021-10-29 14:30:00,331.16,331.4,330.81,331.09,53388.0,299.4324,299.6494,299.1159,299.3691,53388.0
2021-10-29 15:00:00,331.0,331.58,330.55,330.82,61366.0,299.2877,299.8121,298.8808,299.125,61366.0
2021-10-29 15:30:00,330.9,332.49,330.9,332.3,182361.0,299.1973,300.635,299.1973,300.4632,182361.0
2021-11-01 09:30:00,330.8,332.6,330.07,331.63,114354.0,299.1069,300.7344,298.4468,299.8574,114354.0
2021-11-01 10:00:00,331.63,332.81,330.33,330.57,53558.0,299.8574,300.9243,298.6819,298.8989,53558.0
2021-11-01 10:30:00,330.55,331.43,330.1,331.01,58843.0,298.8808,299.6765,298.4739,299.2968,58843.0
2021-11-01 11:00:00,331.09,332.6,331.09,332.44,60875.0,299.3691,300.7344,299.3691,300.5898,60875.0
2021-11-01 11:30:00,332.33,333.75,332.28,333.62,120219.0,300.4903,301.7742,300.4451,301.6567,120219.0
2021-11-01 12:00:00,333.86,333.86,333.27,333.57,36482.0,301.8737,301.8737,301.3402,301.6115,36482.0
2021-11-01 12:30:00,333.6,334.2,332.93,332.94,84397.0,301.6386,302.1811,301.0328,301.0418,84397.0
2021-11-01 13:00:00,332.97,333.48,332.49,332.78,89024.0,301.069,301.5301,300.635,300.8972,89024.0
2021-11-01 13:30:00,332.81,332.87,332.16,332.24,35696.0,300.9243,300.9786,300.3366,300.4089,35696.0
2021-11-01 14:00:00,332.29,332.35,331.15,331.69,34954.0,300.4541,300.5084,299.4233,299.9116,34954.0
2021-11-01 14:30:00,331.69,331.98,331.5,331.5,72181.0,299.9116,300.1738,299.7398,299.7398,72181.0
2021-11-01 15:00:00,331.49,331.5,330.55,331.4,49995.0,299.7308,299.7398,298.8808,299.6494,49995.0
2021-11-01 15:30:00,331.38,331.72,330.84,330.87,168135.0,299.6313,299.9387,299.143,299.1702,168135.0
2021-11-02 09:30:00,331.45,332.05,328.4,328.5,195785.0,299.6946,300.2371,296.9368,297.0272,195785.0
2021-11-02 10:00:00,328.5,329.24,327.11,327.18,134960.0,297.0272,297.6963,295.7704,295.8337,134960.0
2021-11-02 10:30:00,327.18,327.4,325.51,325.84,153169.0,295.8337,296.0326,294.3237,294.6221,153169.0
2021-11-02 11:00:00,325.94,326.03,325.31,325.65,138098.0,294.7125,294.7939,294.1429,294.4503,138098.0
2021-11-02 11:30:00,325.61,326.62,325.53,326.34,99831.0,294.4141,295.3274,294.3418,295.0742,99831.0
2021-11-02 12:00:00,326.34,328.33,326.26,328.11,67471.0,295.0742,296.8735,295.0018,296.6746,67471.0
2021-11-02 12:30:00,328.17,328.45,327.1,327.14,64253.0,296.7289,296.982,295.7614,295.7975,64253.0
2021-11-02 13:00:00,327.22,327.31,326.05,326.11,60328.0,295.8699,295.9512,294.812,294.8662,60328.0
2021-11-02 13:30:00,326.16,326.69,325.82,325.9,60180.0,294.9114,295.3906,294.604,294.6763,60180.0
2021-11-02 14:00:00,325.92,326.75,325.87,326.18,69738.0,294.6944,295.4449,294.6492,294.9295,69738.0
2021-11-02 14:30:00,326.29,327.44,326.17,327.28,67308.0,295.029,296.0688,294.9205,295.9241,67308.0
2021-11-02 15:00:00,327.33,328.19,327.0,327.31,137697.0,295.9693,296.7469,295.6709,295.9512,137697.0
2021-11-02 15:30:00,327.25,327.29,325.51,326.3,395754.0,295.897,295.9332,294.3237,295.038,395754.0
2021-11-03 09:30:00,325.5,330.65,324.22,329.21,190079.0,294.3147,298.9712,293.1573,297.6692,190079.0
2021-11-03 10:00:00,329.26,332.1,329.25,331.45,93308.0,297.7144,300.2823,297.7054,299.6946,93308.0
2021-11-03 10:30:00,331.42,333.1,330.83,332.63,147343.0,299.6675,301.1865,299.134,300.7615,147343.0
2021-11-03 11:00:00,332.63,333.03,330.53,330.75,47415.0,300.7615,301.1232,298.8627,299.0617,47415.0
2021-11-03 11:30:00,330.75,331.04,330.08,330.45,48556.0,299.0617,299.3239,298.4559,298.7904,48556.0
2021-11-03 12:00:00,330.45,330.65,329.98,330.0,26919.0,298.7904,298.9712,298.3654,298.3835,26919.0
2021-11-03 12:30:00,330.07,330.34,329.61,329.78,26372.0,298.4468,298.6909,298.0309,298.1846,26372.0
2021-11-03 13:00:00,329.66,330.33,329.61,329.93,28361.0,298.0761,298.6819,298.0309,298.3202,28361.0
2021-11-03 13:30:00,329.98,330.09,328.85,329.1,57210.0,298.3654,298.4649,297.3437,297.5698,57210.0
2021-11-03 14:00:00,329.1,329.78,329.05,329.24,49659.0,297.5698,298.1846,297.5245,297.6963,49659.0
2021-11-03 14:30:00,329.31,331.21,329.31,330.9,52584.0,297.7596,299.4776,297.7596,299.1973,52584.0
2021-11-03 15:00:00,330.95,332.09,330.5,330.69,59346.0,299.2425,300.2733,298.8356,299.0074,59346.0
2021-11-03 15:30:00,330.71,331.92,330.49,331.27,163190.0,299.0255,300.1196,298.8266,299.5318,163190.0
2021-11-04 09:30:00,331.3,333.9,331.3,332.75,116712.0,299.559,301.9099,299.559,300.8701,116712.0
2021-11-04 10:00:00,332.84,333.79,331.78,331.87,51226.0,300.9514,301.8104,299.993,300.0744,51226.0
2021-11-04 10:30:00,331.87,332.98,331.43,331.94,62676.0,300.0744,301.078,299.6765,300.1377,62676.0
2021-11-04 11:00:00,332.01,332.59,331.68,332.56,77189.0,300.201,300.7254,299.9026,300.6983,77189.0
2021-11-04 11:30:00,332.47,335.33,332.41,335.26,131726.0,300.6169,303.2029,300.5626,303.1396,131726.0
2021-11-04 12:00:00,335.3,335.53,334.82,335.49,82280.0,303.1757,303.3837,302.7417,303.3475,82280.0
2021-11-04 12:30:00,335.48,335.74,334.79,335.1,44866.0,303.3385,303.5736,302.7146,302.9949,44866.0
2021-11-04 13:00:00,335.03,335.25,334.14,335.05,48171.0,302.9316,303.1305,302.1269,302.9497,48171.0
2021-11-04 13:30:00,335.02,335.32,334.52,335.05,45490.0,302.9226,303.1938,302.4705,302.9497,45490.0
2021-11-04 14:00:00,335.01,335.01,333.88,334.17,46317.0,302.9135,302.9135,301.8918,302.154,46317.0
2021-11-04 14:30:00,334.17,335.43,333.72,335.28,105220.0,302.154,303.2933,301.7471,303.1577,105220.0
2021-11-04 15:00:00,335.27,335.5,334.82,334.91,97025.0,303.1486,303.3566,302.7417,302.8231,97025.0
2021-11-04 15:30:00,334.93,335.63,334.52,335.58,200962.0,302.8412,303.4741,302.4705,303.4289,200962.0
2021-11-05 09:30:00,336.95,340.28,336.61,339.27,125328.0,304.6677,307.6786,304.3602,306.7654,125328.0
2021-11-05 10:00:00,339.21,339.54,337.63,337.63,47815.0,306.7111,307.0095,305.2825,305.2825,47815.0
2021-11-05 10:30:00,337.61,339.37,337.24,338.75,73039.0,305.2644,306.8558,304.9299,306.2952,73039.0
2021-11-05 11:00:00,338.94,338.99,336.88,337.27,73680.0,306.467,306.5122,304.6044,304.957,73680.0
2021-11-05 11:30:00,337.36,337.99,336.35,336.97,52402.0,305.0384,305.608,304.1251,304.6857,52402.0
2021-11-05 12:00:00,336.72,338.57,336.62,338.37,56355.0,304.4597,306.1325,304.3693,305.9516,56355.0
2021-11-05 12:30:00,338.44,339.2,337.92,338.6,64981.0,306.0149,306.7021,305.5447,306.1596,64981.0
2021-11-05 13:00:00,338.48,338.9,336.85,337.06,71940.0,306.0511,306.4308,304.5772,304.7671,71940.0
2021-11-05 13:30:00,337.06,337.35,336.56,336.8,37844.0,304.7671,305.0293,304.315,304.532,37844.0
2021-11-05 14:00:00,336.99,339.2,336.98,339.15,64830.0,304.7038,306.7021,304.6948,306.6569,64830.0
2021-11-05 14:30:00,339.15,339.95,339.0,339.3,123861.0,306.6569,307.3802,306.5213,306.7925,123861.0
2021-11-05 15:00:00,339.37,340.25,339.04,339.5,102065.0,306.8558,307.6515,306.5574,306.9734,102065.0
2021-11-05 15:30:00,339.47,340.52,339.47,339.96,158968.0,306.9462,307.8956,306.9462,307.3893,158968.0
2021-11-08 09:30:00,341.63,341.63,338.01,340.0,102251.0,308.8993,308.8993,305.6261,307.4254,102251.0
2021-11-08 10:00:00,339.93,341.08,338.87,340.42,66257.0,307.3622,308.402,306.4037,307.8052,66257.0
2021-11-08 10:30:00,340.33,340.57,338.71,339.5,48676.0,307.7238,307.9408,306.259,306.9734,48676.0
2021-11-08 11:00:00,339.5,339.88,338.4,338.68,42937.0,306.9734,307.3169,305.9787,306.2319,42937.0
2021-11-08 11:30:00,338.73,338.89,337.64,337.91,63712.0,306.2771,306.4218,305.2916,305.5357,63712.0
2021-11-08 12:00:00,337.85,338.61,337.58,338.61,39797.0,305.4814,306.1686,305.2373,306.1686,39797.0
2021-11-08 12:30:00,338.56,339.29,338.2,339.22,59810.0,306.1234,306.7835,305.7979,306.7202,59810.0
2021-11-08 13:00:00,339.17,340.2,338.85,340.2,55417.0,306.675,307.6063,306.3856,307.6063,55417.0
2021-11-08 13:30:00,340.19,342.11,339.8,342.07,89192.0,307.5972,309.3333,307.2446,309.2971,89192.0
2021-11-08 14:00:00,341.98,343.02,341.78,342.19,104029.0,309.2157,310.1561,309.0349,309.4056,104029.0
2021-11-08 14:30:00,342.1,342.35,341.21,341.3,55269.0,309.3243,309.5503,308.5195,308.6009,55269.0
2021-11-08 15:00:00,341.21,341.25,340.14,340.17,68172.0,308.5195,308.5557,307.552,307.5792,68172.0
2021-11-08 15:30:00,340.16,342.28,340.14,341.63,150968.0,307.5701,309.487,307.552,308.8993,150968.0
2021-11-09 09:30:00,341.38,342.0,340.01,340.11,56893.0,308.6732,309.2338,307.4345,307.5249,56893.0
2021-11-09 10:00:00,340.21,340.7,339.27,340.17,37063.0,307.6153,308.0584,306.7654,307.5792,37063.0
2021-11-09 10:30:00,340.09,340.35,339.58,339.8,34655.0,307.5068,307.7419,307.0457,307.2446,34655.0
2021-11-09 11:00:00,339.85,340.08,338.1,338.6,49246.0,307.2898,307.4978,305.7075,306.1596,49246.0
2021-11-09 11:30:00,338.6,339.55,338.38,339.3,35171.0,306.1596,307.0186,305.9607,306.7925,35171.0
2021-11-09 12:00:00,339.35,339.92,339.0,339.49,45812.0,306.8377,307.3531,306.5213,306.9643,45812.0
2021-11-09 12:30:00,339.47,339.99,338.57,338.68,68299.0,306.9462,307.4164,306.1325,306.2319,68299.0
2021-11-09 13:00:00,338.73,338.78,337.87,338.08,78974.0,306.2771,306.3223,305.4995,305.6894,78974.0
2021-11-09 13:30:00,338.14,339.5,338.13,338.85,45627.0,305.7437,306.9734,305.7346,306.3856,45627.0
2021-11-09 14:00:00,338.79,338.87,337.81,338.08,39221.0,306.3314,306.4037,305.4453,305.6894,39221.0
2021-11-09 14:30:00,338.1,338.47,337.09,338.42,114747.0,305.7075,306.042,304.7942,305.9968,114747.0
2021-11-09 15:00:00,338.48,338.79,338.16,338.28,55718.0,306.0511,306.3314,305.7617,305.8702,55718.0
2021-11-09 15:30:00,338.34,338.39,337.69,338.2,200410.0,305.9245,305.9697,305.3368,305.7979,200410.0
2021-11-10 09:30:00,338.77,339.96,337.88,338.94,83164.0,306.3133,307.3893,305.5086,306.467,83164.0
2021-11-10 10:00:00,338.84,339.02,337.5,338.08,54082.0,306.3766,306.5393,305.165,305.6894,54082.0
2021-11-10 10:30:00,338.34,338.91,338.03,338.09,53595.0,305.9245,306.4399,305.6442,305.6984,53595.0
2021-11-10 11:00:00,338.3,339.63,338.3,339.15,46828.0,305.8883,307.0909,305.8883,306.6569,46828.0
2021-11-10 11:30:00,339.19,340.11,339.18,339.88,49960.0,306.6931,307.5249,306.684,307.3169,49960.0
2021-11-10 12:00:00,339.98,340.7,339.98,340.02,39486.0,307.4074,308.0584,307.4074,307.4435,39486.0
2021-11-10 12:30:00,340.09,340.24,339.19,339.63,33729.0,307.5068,307.6425,306.6931,307.0909,33729.0
2021-11-10 13:00:00,339.64,339.8,338.7,339.1,36466.0,307.0999,307.2446,306.25,306.6117,36466.0
2021-11-10 13:30:00,339.15,339.28,338.37,338.75,36579.0,306.6569,306.7744,305.9516,306.2952,36579.0
2021-11-10 14:00:00,338.53,338.71,338.0,338.46,42056.0,306.0963,306.259,305.6171,306.033,42056.0
2021-11-10 14:30:00,338.47,338.52,337.64,337.74,50448.0,306.042,306.0872,305.2916,305.382,50448.0
2021-11-10 15:00:00,337.63,338.12,337.58,338.05,40572.0,305.2825,305.7256,305.2373,305.6623,40572.0
2021-11-10 15:30:00,338.06,338.4,337.53,337.53,121879.0,305.6713,305.9787,305.1921,305.1921,121879.0
2021-11-11 09:30:00,337.14,337.21,333.3,335.2,98292.0,304.8395,304.9028,301.3674,303.0853,98292.0
2021-11-11 10:00:00,335.29,336.79,334.7,336.41,51182.0,303.1667,304.523,302.6332,304.1794,51182.0
2021-11-11 10:30:00,336.41,336.91,335.95,336.34,37308.0,304.1794,304.6315,303.7635,304.1161,37308.0
2021-11-11 11:00:00,336.4,336.5,336.02,336.26,52333.0,304.1704,304.2608,303.8268,304.0438,52333.0
2021-11-11 11:30:00,336.21,336.78,335.7,335.73,54802.0,303.9986,304.5139,303.5374,303.5645,54802.0
2021-11-11 12:00:00,335.77,335.89,334.8,335.89,32093.0,303.6007,303.7092,302.7236,303.7092,32093.0
2021-11-11 12:30:00,335.82,336.4,335.72,336.26,54026.0,303.6459,304.1704,303.5555,304.0438,54026.0
2021-11-11 13:00:00,336.25,336.27,335.75,336.17,26121.0,304.0347,304.0528,303.5826,303.9624,26121.0
2021-11-11 13:30:00,336.16,336.93,336.07,336.2,31862.0,303.9533,304.6496,303.872,303.9895,31862.0
2021-11-11 14:00:00,336.25,336.25,335.49,335.53,38814.0,304.0347,304.0347,303.3475,303.3837,38814.0
2021-11-11 14:30:00,335.52,336.7,335.52,336.47,41212.0,303.3747,304.4416,303.3747,304.2336,41212.0
2021-11-11 15:00:00,336.41,336.67,336.02,336.48,46587.0,304.1794,304.4145,303.8268,304.2427,46587.0
2021-11-11 15:30:00,336.42,336.55,335.71,335.91,150835.0,304.1884,304.306,303.5465,303.7273,150835.0
2021-11-12 09:30:00,335.62,338.0,335.55,338.0,77685.0,303.4651,305.6171,303.4018,305.6171,77685.0
2021-11-12 10:00:00,337.82,338.88,337.44,338.09,79699.0,305.4543,306.4128,305.1107,305.6984,79699.0
2021-11-12 10:30:00,338.05,339.08,337.93,338.9,38966.0,305.6623,306.5936,305.5538,306.4308,38966.0
2021-11-12 11:00:00,339.0,339.71,338.8,339.06,40988.0,306.5213,307.1632,306.3404,306.5755,40988.0
2021-11-12 11:30:00,339.25,340.32,339.24,340.25,20037.0,306.7473,307.7148,306.7383,307.6515,20037.0
2021-11-12 12:00:00,340.31,340.39,339.94,340.21,26672.0,307.7057,307.7781,307.3712,307.6153,26672.0
2021-11-12 12:30:00,340.18,340.21,339.24,339.24,13825.0,307.5882,307.6153,306.7383,306.7383,13825.0
2021-11-12 13:00:00,339.13,339.13,338.7,339.03,18980.0,306.6388,306.6388,306.25,306.5484,18980.0
2021-11-12 13:30:00,339.1,339.5,339.07,339.34,19609.0,306.6117,306.9734,306.5845,306.8287,19609.0
2021-11-12 14:00:00,339.35,339.35,338.89,338.99,33071.0,306.8377,306.8377,306.4218,306.5122,33071.0
2021-11-12 14:30:00,338.94,339.01,338.67,338.85,21545.0,306.467,306.5303,306.2229,306.3856,21545.0
2021-11-12 15:00:00,338.81,339.14,338.72,339.11,29147.0,306.3495,306.6478,306.2681,306.6207,29147.0
2021-11-12 15:30:00,339.14,339.88,339.04,339.07,153147.0,306.6478,307.3169,306.5574,306.5845,153147.0
2021-11-15 09:30:00,339.55,341.17,339.55,340.86,99580.0,307.0186,308.4834,307.0186,308.2031,99580.0
2021-11-15 10:00:00,340.7,341.0,339.43,340.68,34234.0,308.0584,308.3296,306.9101,308.0403,34234.0
2021-11-15 10:30:00,340.79,340.79,340.1,340.5,32572.0,308.1398,308.1398,307.5159,307.8775,32572.0
2021-11-15 11:00:00,340.34,341.0,340.16,340.62,26199.0,307.7329,308.3296,307.5701,307.986,26199.0
2021-11-15 11:30:00,340.62,341.28,340.46,341.03,24005.0,307.986,308.5828,307.8414,308.3568,24005.0
2021-11-15 12:00:00,341.04,341.65,341.01,341.58,22738.0,308.3658,308.9174,308.3387,308.8541,22738.0
2021-11-15 12:30:00,341.58,341.59,341.06,341.13,43714.0,308.8541,308.8631,308.3839,308.4472,43714.0
2021-11-15 13:00:00,341.12,341.16,340.41,340.55,27410.0,308.4381,308.4743,307.7962,307.9228,27410.0
2021-11-15 13:30:00,340.45,341.29,340.44,341.26,16236.0,307.8323,308.5919,307.8233,308.5647,16236.0
2021-11-15 14:00:00,341.24,341.64,340.71,340.8,23443.0,308.5466,308.9083,308.0674,308.1488,23443.0
2021-11-15 14:30:00,340.79,341.32,340.71,341.16,30240.0,308.1398,308.619,308.0674,308.4743,30240.0
2021-11-15 15:00:00,341.11,341.48,340.96,341.18,28544.0,308.4291,308.7637,308.2935,308.4924,28544.0
2021-11-15 15:30:00,341.03,341.19,340.5,340.89,92879.0,308.3568,308.5014,307.8775,308.2302,92879.0
2021-11-16 09:30:00,341.89,343.6,341.89,343.05,95723.0,309.1344,310.6805,309.1344,310.1832,95723.0
2021-11-16 10:00:00,342.93,343.64,341.99,342.24,51472.0,310.0747,310.7167,309.2248,309.4508,51472.0
2021-11-16 10:30:00,342.25,342.37,341.58,342.1,33019.0,309.4599,309.5684,308.8541,309.3243,33019.0
2021-11-16 11:00:00,342.19,342.38,341.01,341.14,39885.0,309.4056,309.5774,308.3387,308.4562,39885.0
2021-11-16 11:30:00,341.11,341.48,340.44,340.65,27171.0,308.4291,308.7637,307.8233,308.0132,27171.0
2021-11-16 12:00:00,340.65,340.8,340.29,340.39,31893.0,308.0132,308.1488,307.6877,307.7781,31893.0
2021-11-16 12:30:00,340.39,341.01,340.38,340.72,30911.0,307.7781,308.3387,307.769,308.0765,30911.0
2021-11-16 13:00:00,340.78,340.92,340.22,340.22,37723.0,308.1307,308.2573,307.6244,307.6244,37723.0
2021-11-16 13:30:00,340.31,340.56,340.08,340.16,29273.0,307.7057,307.9318,307.4978,307.5701,29273.0
2021-11-16 14:00:00,340.15,340.45,339.76,340.22,40529.0,307.5611,307.8323,307.2084,307.6244,40529.0
2021-11-16 14:30:00,340.21,341.17,340.21,341.02,31987.0,307.6153,308.4834,307.6153,308.3477,31987.0
2021-11-16 15:00:00,340.99,341.65,340.99,341.35,36491.0,308.3206,308.9174,308.3206,308.6461,36491.0
2021-11-16 15:30:00,341.32,341.34,340.09,340.47,167998.0,308.619,308.6371,307.5068,307.8504,167998.0
2021-11-17 09:30:00,339.48,343.55,339.48,342.74,89565.0,306.9553,310.6353,306.9553,309.9029,89565.0
2021-11-17 10:00:00,342.61,343.02,341.4,342.14,47939.0,309.7854,310.1561,308.6913,309.3604,47939.0
2021-11-17 10:30:00,342.19,343.07,342.12,342.25,48283.0,309.4056,310.2013,309.3423,309.4599,48283.0
2021-11-17 11:00:00,342.25,342.51,341.53,341.55,36022.0,309.4599,309.695,308.8089,308.8269,36022.0
2021-11-17 11:30:00,341.59,342.44,341.56,342.22,39302.0,308.8631,309.6317,308.836,309.4328,39302.0
2021-11-17 12:00:00,342.2,342.31,341.66,341.87,32081.0,309.4147,309.5141,308.9264,309.1163,32081.0
2021-11-17 12:30:00,341.82,342.53,341.6,342.25,36415.0,309.0711,309.7131,308.8722,309.4599,36415.0
2021-11-17 13:00:00,342.15,342.61,341.94,342.02,25971.0,309.3695,309.7854,309.1796,309.2519,25971.0
2021-11-17 13:30:00,342.07,342.55,341.96,342.44,26880.0,309.2971,309.7311,309.1977,309.6317,26880.0
2021-11-17 14:00:00,342.39,342.85,342.31,342.55,31663.0,309.5865,310.0024,309.5141,309.7311,31663.0
2021-11-17 14:30:00,342.46,342.73,341.7,341.75,65750.0,309.6498,309.8939,308.9626,309.0078,65750.0
2021-11-17 15:00:00,341.69,342.24,341.6,341.97,58577.0,308.9535,309.4508,308.8722,309.2067,58577.0
2021-11-17 15:30:00,341.96,342.61,341.63,342.0,163785.0,309.1977,309.7854,308.8993,309.2338,163785.0
2021-11-18 09:30:00,342.72,342.72,340.21,341.74,154417.0,309.8849,309.8849,307.6153,308.9987,154417.0
2021-11-18 10:00:00,341.71,341.91,340.31,340.45,71805.0,308.9716,309.1525,307.7057,307.8323,71805.0
2021-11-18 10:30:00,340.45,341.56,340.42,341.4,85084.0,307.8323,308.836,307.8052,308.6913,85084.0
2021-11-18 11:00:00,341.25,341.76,340.63,341.15,62047.0,308.5557,309.0168,307.9951,308.4653,62047.0
2021-11-18 11:30:00,341.22,341.84,340.94,341.08,51817.0,308.5286,309.0892,308.2754,308.402,51817.0
2021-11-18 12:00:00,341.17,341.53,340.95,341.28,36723.0,308.4834,308.8089,308.2844,308.5828,36723.0
2021-11-18 12:30:00,341.22,341.69,341.0,341.52,56977.0,308.5286,308.9535,308.3296,308.7998,56977.0
2021-11-18 13:00:00,341.53,342.33,341.52,341.71,41257.0,308.8089,309.5322,308.7998,308.9716,41257.0
2021-11-18 13:30:00,341.76,342.45,341.71,342.34,48382.0,309.0168,309.6407,308.9716,309.5413,48382.0
2021-11-18 14:00:00,342.3,342.77,341.9,342.77,40310.0,309.5051,309.9301,309.1434,309.9301,40310.0
2021-11-18 14:30:00,342.79,343.11,342.1,342.33,48263.0,309.9481,310.2375,309.3243,309.5322,48263.0
2021-11-18 15:00:00,342.3,342.57,341.88,342.09,49317.0,309.5051,309.7492,309.1253,309.3152,49317.0
2021-11-18 15:30:00,342.06,342.45,341.79,342.09,148036.0,309.2881,309.6407,309.044,309.3152,148036.0
2021-11-19 09:30:00,340.88,341.77,339.76,340.45,143711.0,308.2211,309.0259,307.2084,307.8323,143711.0
2021-11-19 10:00:00,340.49,340.82,339.35,340.55,51967.0,307.8685,308.1669,306.8377,307.9228,51967.0
2021-11-19 10:30:00,340.4,342.46,340.39,342.19,47382.0,307.7871,309.6498,307.7781,309.4056,47382.0
2021-11-19 11:00:00,342.26,342.79,342.23,342.55,43869.0,309.4689,309.9481,309.4418,309.7311,43869.0
2021-11-19 11:30:00,342.47,343.0,342.03,342.74,60432.0,309.6588,310.138,309.261,309.9029,60432.0
2021-11-19 12:00:00,342.91,343.0,342.12,342.68,27407.0,310.0566,310.138,309.3423,309.8487,27407.0
2021-11-19 12:30:00,342.84,342.88,342.35,342.65,31903.0,309.9934,310.0295,309.5503,309.8216,31903.0
2021-11-19 13:00:00,342.68,342.68,341.72,342.0,29295.0,309.8487,309.8487,308.9807,309.2338,29295.0
2021-11-19 13:30:00,341.99,342.2,341.48,341.83,47036.0,309.2248,309.4147,308.7637,309.0801,47036.0
2021-11-19 14:00:00,341.89,342.1,341.6,342.0,59953.0,309.1344,309.3243,308.8722,309.2338,59953.0
2021-11-19 14:30:00,342.04,342.04,341.25,341.91,48565.0,309.27,309.27,308.5557,309.1525,48565.0
2021-11-19 15:00:00,341.92,342.14,341.07,341.69,88299.0,309.1615,309.3604,308.3929,308.9535,88299.0
2021-11-19 15:30:00,341.66,342.54,341.41,341.43,134589.0,308.9264,309.7221,308.7004,308.7184,134589.0
2021-11-22 09:30:00,341.73,346.11,341.48,345.7,143382.0,308.9897,312.9501,308.7637,312.5793,143382.0
2021-11-22 10:00:00,345.85,346.04,344.71,345.01,61465.0,312.715,312.8868,311.6842,311.9555,61465.0
2021-11-22 10:30:00,345.05,346.0,345.04,345.63,37313.0,311.9916,312.8506,311.9826,312.5161,37313.0
2021-11-22 11:00:00,345.64,347.25,345.36,347.19,52866.0,312.5251,313.9808,312.2719,313.9266,52866.0
2021-11-22 11:30:00,347.19,347.59,346.12,346.54,40535.0,313.9266,314.2883,312.9591,313.3389,40535.0
2021-11-22 12:00:00,346.53,347.34,345.62,346.0,33386.0,313.3298,314.0622,312.507,312.8506,33386.0
2021-11-22 12:30:00,345.96,346.42,345.31,346.23,22938.0,312.8144,313.2304,312.2267,313.0586,22938.0
2021-11-22 13:00:00,346.32,346.79,346.05,346.71,27440.0,313.1399,313.5649,312.8958,313.4926,27440.0
2021-11-22 13:30:00,346.64,346.64,345.4,346.08,22647.0,313.4293,313.4293,312.3081,312.9229,22647.0
2021-11-22 14:00:00,345.94,346.35,345.59,345.84,22860.0,312.7964,313.1671,312.4799,312.7059,22860.0
2021-11-22 14:30:00,345.91,346.21,345.11,345.36,32057.0,312.7692,313.0405,312.0459,312.2719,32057.0
2021-11-22 15:00:00,345.35,345.77,344.89,345.43,28859.0,312.2629,312.6426,311.8469,312.3352,28859.0
2021-11-22 15:30:00,345.47,345.68,344.84,344.99,156705.0,312.3714,312.5613,311.8017,311.9374,156705.0
2021-11-23 09:30:00,344.98,346.97,344.98,346.19,79507.0,311.9283,313.7277,311.9283,313.0224,79507.0
2021-11-23 10:00:00,346.26,347.77,345.5,346.53,44238.0,313.0857,314.451,312.3985,313.3298,44238.0
2021-11-23 10:30:00,346.36,348.09,346.02,347.63,54420.0,313.1761,314.7404,312.8687,314.3244,54420.0
2021-11-23 11:00:00,347.64,347.68,346.37,347.53,113147.0,314.3335,314.3696,313.1852,314.234,113147.0
2021-11-23 11:30:00,347.32,347.37,345.78,345.86,35382.0,314.0441,314.0893,312.6517,312.724,35382.0
2021-11-23 12:00:00,345.9,346.5,344.67,345.69,46297.0,312.7602,313.3027,311.648,312.5703,46297.0
2021-11-23 12:30:00,345.59,346.06,345.04,345.04,18444.0,312.4799,312.9049,311.9826,311.9826,18444.0
2021-11-23 13:00:00,345.24,345.61,344.89,345.41,19929.0,312.1634,312.498,311.8469,312.3171,19929.0
2021-11-23 13:30:00,345.49,346.01,345.47,345.73,20110.0,312.3895,312.8596,312.3714,312.6065,20110.0
2021-11-23 14:00:00,345.55,345.85,345.18,345.41,30947.0,312.4437,312.715,312.1092,312.3171,30947.0
2021-11-23 14:30:00,345.51,346.19,345.31,346.08,22279.0,312.4075,313.0224,312.2267,312.9229,22279.0
2021-11-23 15:00:00,346.1,346.26,345.35,345.91,54173.0,312.941,313.0857,312.2629,312.7692,54173.0
2021-11-23 15:30:00,345.81,345.89,345.09,345.16,97110.0,312.6788,312.7511,312.0278,312.0911,97110.0
2021-11-24 09:30:00,344.86,347.0,344.8,344.84,75446.0,311.8198,313.7548,311.7656,311.8017,75446.0
2021-11-24 10:00:00,344.84,345.5,343.74,344.85,99587.0,311.8017,312.3985,310.8071,311.8108,99587.0
2021-11-24 10:30:00,344.9,345.3,344.37,345.16,33083.0,311.856,312.2177,311.3768,312.0911,33083.0
2021-11-24 11:00:00,345.12,345.94,345.01,345.66,67458.0,312.0549,312.7964,311.9555,312.5432,67458.0
2021-11-24 11:30:00,345.68,345.84,344.64,344.68,29379.0,312.5613,312.7059,311.6209,311.6571,29379.0
2021-11-24 12:00:00,344.63,345.27,344.4,344.78,30535.0,311.6119,312.1905,311.4039,311.7475,30535.0
2021-11-24 12:30:00,344.97,345.29,344.5,345.1,32628.0,311.9193,312.2086,311.4943,312.0368,32628.0
2021-11-24 13:00:00,345.08,345.8,344.81,345.2,33840.0,312.0187,312.6698,311.7746,312.1272,33840.0
2021-11-24 13:30:00,345.16,345.23,344.54,344.94,43329.0,312.0911,312.1544,311.5305,311.8922,43329.0
2021-11-24 14:00:00,344.87,344.87,344.26,344.45,29259.0,311.8289,311.8289,311.2773,311.4491,29259.0
2021-11-24 14:30:00,344.42,344.82,344.14,344.14,29672.0,311.422,311.7837,311.1688,311.1688,29672.0
2021-11-24 15:00:00,344.05,344.14,343.79,343.87,51013.0,311.0874,311.1688,310.8523,310.9247,51013.0
2021-11-24 15:30:00,343.87,343.94,343.05,343.7,135742.0,310.9247,310.988,310.1832,310.771,135742.0
2021-11-26 09:30:00,339.29,341.58,338.13,339.31,152651.0,306.7835,308.8541,305.7346,306.8016,152651.0
2021-11-26 10:00:00,339.34,341.99,338.08,341.99,87313.0,306.8287,309.2248,305.6894,309.2248,87313.0
2021-11-26 10:30:00,342.04,342.96,340.91,341.87,68055.0,309.27,310.1019,308.2483,309.1163,68055.0
2021-11-26 11:00:00,341.68,342.38,340.56,341.7,58553.0,308.9445,309.5774,307.9318,308.9626,58553.0
2021-11-26 11:30:00,341.61,341.7,339.93,340.49,55597.0,308.8812,308.9626,307.3622,307.8685,55597.0
2021-11-26 12:00:00,340.24,342.15,339.7,342.15,50382.0,307.6425,309.3695,307.1542,309.3695,50382.0
2021-11-26 12:30:00,342.27,343.23,341.76,342.5,125138.0,309.478,310.346,309.0168,309.6859,125138.0
2021-11-29 09:30:00,344.0,344.6,339.6,339.85,117968.0,311.0422,311.5847,307.0638,307.2898,117968.0
2021-11-29 10:00:00,339.92,341.2,339.2,340.07,71862.0,307.3531,308.5105,306.7021,307.4887,71862.0
2021-11-29 10:30:00,340.09,340.69,339.55,339.77,57742.0,307.5068,308.0493,307.0186,307.2175,57742.0
2021-11-29 11:00:00,339.61,341.66,339.58,341.61,66774.0,307.0728,308.9264,307.0457,308.8812,66774.0
2021-11-29 11:30:00,341.64,342.95,341.27,341.99,53365.0,308.9083,310.0928,308.5738,309.2248,53365.0
2021-11-29 12:00:00,342.06,343.13,341.9,342.91,25067.0,309.2881,310.2556,309.1434,310.0566,25067.0
2021-11-29 12:30:00,342.85,343.87,342.7,342.7,32028.0,310.0024,310.9247,309.8668,309.8668,32028.0
2021-11-29 13:00:00,342.79,343.3,341.73,342.16,38918.0,309.9481,310.4093,308.9897,309.3785,38918.0
2021-11-29 13:30:00,342.24,342.7,342.01,342.1,26681.0,309.4508,309.8668,309.2429,309.3243,26681.0
2021-11-29 14:00:00,342.1,343.2,342.09,343.09,28842.0,309.3243,310.3189,309.3152,310.2194,28842.0
2021-11-29 14:30:00,343.11,343.62,341.84,342.0,49527.0,310.2375,310.6986,309.0892,309.2338,49527.0
2021-11-29 15:00:00,342.0,342.36,341.59,341.7,51074.0,309.2338,309.5593,308.8631,308.9626,51074.0
2021-11-29 15:30:00,341.69,342.13,341.07,341.21,198082.0,308.9535,309.3514,308.3929,308.5195,198082.0
2021-11-30 09:30:00,337.2,338.22,336.02,336.41,127134.0,307.4549,308.3849,306.379,306.7346,127134.0
2021-11-30 10:00:00,336.5,337.3,335.06,335.42,78695.0,306.8167,307.5461,305.5037,305.8319,78695.0
2021-11-30 10:30:00,335.41,337.11,335.41,336.02,86449.0,305.8228,307.3729,305.8228,306.379,86449.0
2021-11-30 11:00:00,335.91,338.24,335.5,338.0,66305.0,306.2787,308.4032,305.9049,308.1843,66305.0
2021-11-30 11:30:00,338.0,338.36,336.78,337.06,46766.0,308.1843,308.5126,307.072,307.3273,46766.0
2021-11-30 12:00:00,337.07,337.6,336.36,337.6,31581.0,307.3364,307.8196,306.689,307.8196,31581.0
2021-11-30 12:30:00,337.53,337.58,336.55,336.74,27135.0,307.7558,307.8014,306.8623,307.0355,27135.0
2021-11-30 13:00:00,336.68,336.85,335.63,336.3,36084.0,306.9808,307.1358,306.0234,306.6343,36084.0
2021-11-30 13:30:00,336.15,336.68,336.04,336.13,67688.0,306.4975,306.9808,306.3972,306.4793,67688.0
2021-11-30 14:00:00,336.0,336.68,335.23,336.01,186994.0,306.3608,306.9808,305.6587,306.3699,186994.0
2021-11-30 14:30:00,335.92,336.35,335.38,335.57,81621.0,306.2878,306.6799,305.7955,305.9687,81621.0
2021-11-30 15:00:00,335.58,336.1,335.2,335.4,72573.0,305.9778,306.452,305.6313,305.8137,72573.0
2021-11-30 15:30:00,335.35,335.58,333.03,333.37,354707.0,305.7681,305.9778,303.6528,303.9628,354707.0
2021-12-01 09:30:00,335.0,335.7,333.12,334.11,125921.0,305.449,306.0872,303.7348,304.6375,125921.0
2021-12-01 10:00:00,334.29,335.34,333.81,334.24,89624.0,304.8016,305.759,304.364,304.756,89624.0
2021-12-01 10:30:00,334.25,334.57,333.01,333.79,79927.0,304.7651,305.0569,303.6345,304.3457,79927.0
2021-12-01 11:00:00,333.88,334.84,333.12,334.56,79784.0,304.4278,305.3031,303.7348,305.0478,79784.0
2021-12-01 11:30:00,334.67,335.33,333.75,335.32,113875.0,305.1481,305.7499,304.3093,305.7408,113875.0
2021-12-01 12:00:00,335.14,335.95,334.33,334.39,126053.0,305.5766,306.3152,304.8381,304.8928,126053.0
2021-12-01 12:30:00,334.35,334.62,333.42,333.77,58459.0,304.8563,305.1025,304.0084,304.3275,58459.0
2021-12-01 13:00:00,333.74,334.11,332.38,332.88,72744.0,304.3001,304.6375,303.0601,303.516,72744.0
2021-12-01 13:30:00,332.79,333.34,331.06,331.13,60389.0,303.4339,303.9354,301.8565,301.9204,60389.0
2021-12-01 14:00:00,331.06,331.8,330.36,331.58,56024.0,301.8565,302.5313,301.2183,302.3307,56024.0
2021-12-01 14:30:00,331.58,331.73,330.59,331.24,69276.0,302.3307,302.4674,301.428,302.0207,69276.0
2021-12-01 15:00:00,331.41,331.64,329.93,330.35,154162.0,302.1757,302.3854,300.8262,301.2092,154162.0
2021-12-01 15:30:00,330.31,331.57,328.2,328.39,297508.0,301.1727,302.3216,299.2488,299.4221,297508.0
2021-12-02 09:30:00,330.0,332.0,328.33,331.86,148395.0,300.89,302.7136,299.3674,302.586,148395.0
2021-12-02 10:00:00,332.0,332.82,331.01,332.44,45037.0,302.7136,303.4613,301.811,303.1148,45037.0
2021-12-02 10:30:00,332.75,333.57,332.21,333.57,56635.0,303.3975,304.1451,302.9051,304.1451,56635.0
2021-12-02 11:00:00,333.75,333.91,332.87,333.38,41938.0,304.3093,304.4551,303.5069,303.9719,41938.0
2021-12-02 11:30:00,333.4,333.5,332.51,332.92,55846.0,303.9901,304.0813,303.1786,303.5525,55846.0
2021-12-02 12:00:00,332.91,333.09,331.24,331.4,65475.0,303.5433,303.7075,302.0207,302.1665,65475.0
2021-12-02 12:30:00,331.43,332.08,330.85,331.46,62632.0,302.1939,302.7866,301.6651,302.2213,62632.0
2021-12-02 13:00:00,331.46,332.21,330.93,331.19,55280.0,302.2213,302.9051,301.738,301.9751,55280.0
2021-12-02 13:30:00,331.3,332.13,331.07,332.03,80495.0,302.0754,302.8322,301.8657,302.741,80495.0
2021-12-02 14:00:00,332.07,333.08,331.92,332.85,50859.0,302.7774,303.6984,302.6407,303.4886,50859.0
2021-12-02 14:30:00,332.86,333.0,332.0,332.07,69576.0,303.4978,303.6254,302.7136,302.7774,69576.0
2021-12-02 15:00:00,332.07,332.21,330.92,331.13,56721.0,302.7774,302.9051,301.7289,301.9204,56721.0
2021-12-02 15:30:00,331.17,331.83,329.68,330.56,246036.0,301.9568,302.5586,300.5983,301.4006,246036.0
2021-12-03 09:30:00,331.35,334.38,331.0,333.44,121028.0,302.121,304.8837,301.8018,304.0266,121028.0
2021-12-03 10:00:00,333.46,334.0,331.32,333.55,72735.0,304.0448,304.5372,302.0936,304.1269,72735.0
2021-12-03 10:30:00,333.48,333.48,330.34,330.96,60296.0,304.0631,304.0631,301.2001,301.7654,60296.0
2021-12-03 11:00:00,330.76,332.26,330.72,331.96,32695.0,301.583,302.9507,301.5465,302.6771,32695.0
2021-12-03 11:30:00,331.87,333.08,331.73,331.92,37345.0,302.5951,303.6984,302.4674,302.6407,37345.0
2021-12-03 12:00:00,331.82,333.65,331.81,333.38,38897.0,302.5495,304.2181,302.5404,303.9719,38897.0
2021-12-03 12:30:00,333.14,333.57,332.16,332.83,41343.0,303.7531,304.1451,302.8595,303.4704,41343.0
2021-12-03 13:00:00,332.75,333.53,332.27,333.03,42574.0,303.3975,304.1087,302.9598,303.6528,42574.0
2021-12-03 13:30:00,332.87,333.07,332.32,332.5,25952.0,303.5069,303.6892,303.0054,303.1695,25952.0
2021-12-03 14:00:00,332.54,332.86,332.08,332.16,41206.0,303.206,303.4978,302.7866,302.8595,41206.0
2021-12-03 14:30:00,332.18,332.56,331.7,331.81,37754.0,302.8777,303.2242,302.4401,302.5404,37754.0
2021-12-03 15:00:00,331.79,332.99,331.32,332.75,37532.0,302.5221,303.6163,302.0936,303.3975,37532.0
2021-12-03 15:30:00,332.82,334.24,332.34,333.81,162311.0,303.4613,304.756,303.0236,304.364,162311.0
2021-12-06 09:30:00,337.25,341.19,337.25,341.08,168333.0,307.5005,311.093,307.5005,310.9927,168333.0
2021-12-06 10:00:00,340.9,341.38,340.15,341.16,108384.0,310.8285,311.2662,310.1447,311.0656,108384.0
2021-12-06 10:30:00,341.24,341.68,340.31,340.32,149094.0,311.1385,311.5397,310.2906,310.2997,149094.0
2021-12-06 11:00:00,340.31,340.7,339.54,340.5,53924.0,310.2906,310.6462,309.5885,310.4638,53924.0
2021-12-06 11:30:00,340.63,341.37,340.01,341.11,85218.0,310.5824,311.2571,310.017,311.02,85218.0
2021-12-06 12:00:00,341.05,341.06,340.09,340.58,57667.0,310.9653,310.9744,310.09,310.5368,57667.0
2021-12-06 12:30:00,340.58,341.32,340.34,341.3,46792.0,310.5368,311.2115,310.3179,311.1932,46792.0
2021-12-06 13:00:00,341.33,342.41,341.15,341.96,66968.0,311.2206,312.2053,311.0565,311.795,66968.0
2021-12-06 13:30:00,342.04,342.09,341.28,341.9,44877.0,311.868,311.9136,311.175,311.7403,44877.0
2021-12-06 14:00:00,341.9,341.94,340.91,340.93,69882.0,311.7403,311.7768,310.8377,310.8559,69882.0
2021-12-06 14:30:00,341.0,341.13,339.83,340.07,49062.0,310.9197,311.0382,309.8529,310.0718,49062.0
2021-12-06 15:00:00,340.07,340.98,339.9,340.34,42986.0,310.0718,310.9015,309.9167,310.3179,42986.0
2021-12-06 15:30:00,340.38,340.47,339.45,340.01,180180.0,310.3544,310.4365,309.5064,310.017,180180.0
2021-12-07 09:30:00,340.0,342.11,339.41,341.18,72595.0,310.0079,311.9318,309.47,311.0838,72595.0
2021-12-07 10:00:00,341.41,341.85,339.72,340.63,73952.0,311.2935,311.6947,309.7526,310.5824,73952.0
2021-12-07 10:30:00,340.87,341.72,340.2,341.72,46037.0,310.8012,311.5762,310.1903,311.5762,46037.0
2021-12-07 11:00:00,341.67,341.67,340.53,340.97,54787.0,311.5306,311.5306,310.4912,310.8924,54787.0
2021-12-07 11:30:00,341.0,341.32,340.09,341.01,58464.0,310.9197,311.2115,310.09,310.9288,58464.0
2021-12-07 12:00:00,341.04,341.19,340.08,340.08,34754.0,310.9562,311.093,310.0809,310.0809,34754.0
2021-12-07 12:30:00,340.15,340.28,339.43,339.53,67497.0,310.1447,310.2632,309.4882,309.5794,67497.0
2021-12-07 13:00:00,339.58,340.12,339.12,340.02,25447.0,309.625,310.1173,309.2056,310.0262,25447.0
2021-12-07 13:30:00,340.02,340.8,339.9,340.08,26952.0,310.0262,310.7374,309.9167,310.0809,26952.0
2021-12-07 14:00:00,339.99,340.53,339.74,339.98,26807.0,309.9988,310.4912,309.7709,309.9897,26807.0
2021-12-07 14:30:00,339.92,340.24,339.55,340.14,40049.0,309.935,310.2268,309.5976,310.1356,40049.0
2021-12-07 15:00:00,340.23,340.83,340.06,340.06,50530.0,310.2176,310.7647,310.0626,310.0626,50530.0
2021-12-07 15:30:00,340.06,340.12,338.8,339.19,249913.0,310.0626,310.1173,308.9138,309.2694,249913.0
2021-12-08 09:30:00,339.71,342.38,339.71,342.31,144544.0,309.7435,312.178,309.7435,312.1142,144544.0
2021-12-08 10:00:00,342.17,342.32,339.5,339.5,53216.0,311.9865,312.1233,309.552,309.552,53216.0
2021-12-08 10:30:00,339.4,340.3,339.02,339.13,27584.0,309.4609,310.2815,309.1144,309.2147,27584.0
2021-12-08 11:00:00,339.13,340.07,339.09,339.48,37008.0,309.2147,310.0718,309.1782,309.5338,37008.0
2021-12-08 11:30:00,339.5,340.51,339.15,340.35,32890.0,309.552,310.4729,309.2329,310.3271,32890.0
2021-12-08 12:00:00,340.44,340.67,339.61,339.99,21307.0,310.4091,310.6188,309.6523,309.9988,21307.0
2021-12-08 12:30:00,339.97,341.19,339.97,340.84,67495.0,309.9806,311.093,309.9806,310.7738,67495.0
2021-12-08 13:00:00,340.83,341.58,340.83,341.17,21770.0,310.7647,311.4486,310.7647,311.0747,21770.0
2021-12-08 13:30:00,341.15,341.49,341.03,341.2,26240.0,311.0565,311.3665,310.9471,311.1021,26240.0
2021-12-08 14:00:00,341.17,341.38,340.69,340.99,27419.0,311.0747,311.2662,310.6371,310.9106,27419.0
2021-12-08 14:30:00,341.08,341.85,340.76,341.71,33426.0,310.9927,311.6947,310.7009,311.5671,33426.0
2021-12-08 15:00:00,341.85,341.89,341.31,341.59,33861.0,311.6947,311.7312,311.2024,311.4577,33861.0
2021-12-08 15:30:00,341.58,342.18,341.08,341.09,181004.0,311.4486,311.9956,310.9927,311.0018,181004.0
2021-12-09 09:30:00,339.94,340.83,338.27,340.22,58354.0,309.9532,310.7647,308.4305,310.2085,58354.0
2021-12-09 10:00:00,340.24,341.7,340.14,340.95,29156.0,310.2268,311.558,310.1356,310.8741,29156.0
2021-12-09 10:30:00,340.89,341.74,340.27,340.89,26476.0,310.8194,311.5944,310.2541,310.8194,26476.0
2021-12-09 11:00:00,340.98,341.7,340.91,341.22,33805.0,310.9015,311.558,310.8377,311.1203,33805.0
2021-12-09 11:30:00,341.17,341.57,340.78,341.25,28988.0,311.0747,311.4394,310.7191,311.1477,28988.0
2021-12-09 12:00:00,341.24,341.24,340.85,341.17,63803.0,311.1385,311.1385,310.7829,311.0747,63803.0
2021-12-09 12:30:00,341.21,342.11,340.97,341.52,49739.0,311.1112,311.9318,310.8924,311.3938,49739.0
2021-12-09 13:00:00,341.69,342.04,341.39,341.96,22094.0,311.5488,311.868,311.2753,311.795,22094.0
2021-12-09 13:30:00,341.96,343.44,341.95,343.06,37238.0,311.795,313.1445,311.7859,312.798,37238.0
2021-12-09 14:00:00,343.01,343.28,342.81,343.12,31941.0,312.7524,312.9986,312.57,312.8527,31941.0
2021-12-09 14:30:00,343.22,343.7,343.0,343.55,64161.0,312.9439,313.3815,312.7433,313.2448,64161.0
2021-12-09 15:00:00,343.54,344.49,343.5,343.75,76078.0,313.2357,314.1019,313.1992,313.4271,76078.0
2021-12-09 15:30:00,343.69,345.11,343.57,343.6,328674.0,313.3724,314.6672,313.263,313.2904,328674.0
2021-12-10 09:30:00,345.84,347.24,345.5,346.43,69889.0,315.3328,316.6093,315.0228,315.8707,69889.0
2021-12-10 10:00:00,346.52,346.76,345.09,345.88,62088.0,315.9528,316.1716,314.6489,315.3692,62088.0
2021-12-10 10:30:00,345.99,346.6,345.35,345.71,29940.0,315.4695,316.0257,314.886,315.2142,29940.0
2021-12-10 11:00:00,345.86,346.34,344.64,345.53,32566.0,315.351,315.7887,314.2386,315.0501,32566.0
2021-12-10 11:30:00,345.42,345.99,344.91,345.59,22903.0,314.9498,315.4695,314.4848,315.1048,22903.0
2021-12-10 12:00:00,345.41,345.78,345.16,345.18,40395.0,314.9407,315.2781,314.7128,314.731,40395.0
2021-12-10 12:30:00,345.25,345.74,345.09,345.6,24546.0,314.7948,315.2416,314.6489,315.1139,24546.0
2021-12-10 13:00:00,345.74,346.0,345.32,345.59,14704.0,315.2416,315.4787,314.8586,315.1048,14704.0
2021-12-10 13:30:00,345.62,345.79,345.0,345.22,82402.0,315.1322,315.2872,314.5669,314.7675,82402.0
2021-12-10 14:00:00,345.32,345.43,344.98,345.25,19725.0,314.8586,314.9589,314.5486,314.7948,19725.0
2021-12-10 14:30:00,345.25,345.32,344.6,344.98,35275.0,314.7948,314.8586,314.2022,314.5486,35275.0
2021-12-10 15:00:00,344.98,345.55,344.83,345.34,30193.0,314.5486,315.0683,314.4119,314.8769,30193.0
2021-12-10 15:30:00,345.33,345.68,344.81,344.89,138394.0,314.8678,315.1869,314.3936,314.4666,138394.0
2021-12-13 09:30:00,344.4,346.8,343.23,343.65,97857.0,314.0198,316.2081,312.953,313.336,97857.0
2021-12-13 10:00:00,343.71,344.33,342.53,343.3,64644.0,313.3907,313.956,312.3147,313.0168,64644.0
2021-12-13 10:30:00,343.19,343.78,341.51,342.27,48029.0,312.9165,313.4545,311.3847,312.0777,48029.0
2021-12-13 11:00:00,342.31,342.86,341.89,342.19,45979.0,312.1142,312.6156,311.7312,312.0047,45979.0
2021-12-13 11:30:00,342.15,344.98,342.14,344.96,60422.0,311.9683,314.5486,311.9592,314.5304,60422.0
2021-12-13 12:00:00,344.81,344.83,344.11,344.17,37539.0,314.3936,314.4119,313.7554,313.8101,37539.0
2021-12-13 12:30:00,344.29,344.78,343.93,344.78,44167.0,313.9195,314.3663,313.5913,314.3663,44167.0
2021-12-13 13:00:00,344.88,345.25,344.68,345.17,25266.0,314.4575,314.7948,314.2751,314.7219,25266.0
2021-12-13 13:30:00,345.14,345.15,344.29,344.38,33472.0,314.6945,314.7036,313.9195,314.0016,33472.0
2021-12-13 14:00:00,344.32,344.68,343.86,344.26,55716.0,313.9468,314.2751,313.5274,313.8921,55716.0
2021-12-13 14:30:00,344.21,344.25,343.29,343.59,47052.0,313.8466,313.883,313.0077,313.2812,47052.0
2021-12-13 15:00:00,343.61,344.96,343.34,344.92,56220.0,313.2995,314.5304,313.0533,314.4939,56220.0
2021-12-13 15:30:00,344.89,346.18,344.8,345.7,344567.0,314.4666,315.6428,314.3845,315.2051,344567.0
2021-12-14 09:30:00,343.75,348.4,343.75,347.63,68295.0,313.4271,317.6669,313.4271,316.9649,68295.0
2021-12-14 10:00:00,347.54,348.34,346.19,346.8,49485.0,316.8828,317.6122,315.6519,316.2081,49485.0
2021-12-14 10:30:00,346.8,346.83,345.14,346.15,25595.0,316.2081,316.2354,314.6945,315.6154,25595.0
2021-12-14 11:00:00,346.07,346.99,345.54,346.86,29619.0,315.5425,316.3813,315.0592,316.2628,29619.0
2021-12-14 11:30:00,346.77,346.77,344.56,344.96,46282.0,316.1807,316.1807,314.1657,314.5304,46282.0
2021-12-14 12:00:00,344.87,345.07,344.38,344.8,28411.0,314.4483,314.6307,314.0016,314.3845,28411.0
2021-12-14 12:30:00,344.74,345.2,344.74,344.97,34659.0,314.3298,314.7492,314.3298,314.5395,34659.0
2021-12-14 13:00:00,345.01,345.54,344.81,345.06,36127.0,314.576,315.0592,314.3936,314.6216,36127.0
2021-12-14 13:30:00,345.0,345.18,344.82,344.91,25429.0,314.5669,314.731,314.4027,314.4848,25429.0
2021-12-14 14:00:00,344.93,345.73,344.91,345.11,18247.0,314.503,315.2325,314.4848,314.6672,18247.0
2021-12-14 14:30:00,345.08,345.46,344.95,345.12,21347.0,314.6398,314.9863,314.5213,314.6763,21347.0
2021-12-14 15:00:00,345.19,345.94,345.0,345.6,39840.0,314.7401,315.4239,314.5669,315.1139,39840.0
2021-12-14 15:30:00,345.65,345.92,344.9,345.49,264123.0,315.1595,315.4057,314.4757,315.0136,264123.0
2021-12-15 09:30:00,345.39,345.64,342.79,343.68,61271.0,314.9225,315.1504,312.5518,313.3633,61271.0
2021-12-15 10:00:00,343.68,344.16,340.71,341.55,53964.0,313.3633,313.801,310.6553,311.4212,53964.0
2021-12-15 10:30:00,341.82,342.29,340.01,340.22,40788.0,311.6674,312.0959,310.017,310.2085,40788.0
2021-12-15 11:00:00,340.31,342.42,340.0,342.28,37582.0,310.2906,312.2145,310.0079,312.0868,37582.0
2021-12-15 11:30:00,342.31,342.95,342.02,342.78,33262.0,312.1142,312.6977,311.8497,312.5427,33262.0
2021-12-15 12:00:00,342.91,343.88,342.86,343.78,17214.0,312.6612,313.5457,312.6156,313.4545,17214.0
2021-12-15 12:30:00,343.79,345.16,343.61,344.57,35197.0,313.4636,314.7128,313.2995,314.1748,35197.0
2021-12-15 13:00:00,344.57,344.94,344.28,344.45,20825.0,314.1748,314.5122,313.9104,314.0654,20825.0
2021-12-15 13:30:00,344.32,344.74,343.86,344.0,22599.0,313.9468,314.3298,313.5274,313.6551,22599.0
2021-12-15 14:00:00,343.87,344.77,342.61,343.06,45665.0,313.5365,314.3572,312.3877,312.798,45665.0
2021-12-15 14:30:00,342.94,343.99,342.41,342.44,35578.0,312.6886,313.646,312.2053,312.2327,35578.0
2021-12-15 15:00:00,342.56,345.21,342.51,345.21,49851.0,312.3421,314.7583,312.2965,314.7583,49851.0
2021-12-15 15:30:00,345.14,345.2,343.88,344.33,118400.0,314.6945,314.7492,313.5457,313.956,118400.0
2021-12-16 09:30:00,345.67,346.83,344.52,346.04,67017.0,315.1778,316.2354,314.1292,315.5151,67017.0
2021-12-16 10:00:00,346.06,347.17,345.94,346.08,40933.0,315.5334,316.5454,315.4239,315.5516,40933.0
2021-12-16 10:30:00,346.05,347.06,346.05,346.92,54402.0,315.5242,316.4451,315.5242,316.3175,54402.0
2021-12-16 11:00:00,346.95,347.96,346.49,346.96,37664.0,316.3449,317.2658,315.9254,316.354,37664.0
2021-12-16 11:30:00,346.92,347.29,346.2,346.2,29522.0,316.3175,316.6549,315.661,315.661,29522.0
2021-12-16 12:00:00,346.26,346.62,345.69,345.88,31739.0,315.7157,316.044,315.196,315.3692,31739.0
2021-12-16 12:30:00,346.07,346.2,345.14,345.69,25344.0,315.5425,315.661,314.6945,315.196,25344.0
2021-12-16 13:00:00,345.74,346.14,345.39,345.45,23115.0,315.2416,315.6063,314.9225,314.9772,23115.0
2021-12-16 13:30:00,345.55,345.96,345.1,345.75,25256.0,315.0683,315.4422,314.658,315.2507,25256.0
2021-12-16 14:00:00,345.83,346.78,345.46,346.47,45284.0,315.3236,316.1898,314.9863,315.9072,45284.0
2021-12-16 14:30:00,346.54,346.54,344.19,344.73,32969.0,315.971,315.971,313.8283,314.3207,32969.0
2021-12-16 15:00:00,344.67,345.44,343.67,345.24,37182.0,314.266,314.9681,313.3542,314.7857,37182.0
2021-12-16 15:30:00,345.29,345.65,344.3,344.94,136100.0,314.8313,315.1595,313.9286,314.5122,136100.0
2021-12-17 09:30:00,345.55,346.78,342.92,343.57,223565.0,315.0683,316.1898,312.6703,313.263,223565.0
2021-12-17 10:00:00,343.42,345.61,343.42,345.04,59281.0,313.1262,315.1231,313.1262,314.6033,59281.0
2021-12-17 10:30:00,345.03,346.72,344.14,346.43,72691.0,314.5942,316.1351,313.7827,315.8707,72691.0
2021-12-17 11:00:00,346.37,347.16,345.64,346.89,49969.0,315.816,316.5363,315.1504,316.2901,49969.0
2021-12-17 11:30:00,347.07,347.07,344.55,345.04,44745.0,316.4543,316.4543,314.1566,314.6033,44745.0
2021-12-17 12:00:00,344.96,344.96,343.85,344.57,23695.0,314.5304,314.5304,313.5183,314.1748,23695.0
2021-12-17 12:30:00,344.64,346.0,344.63,345.92,28577.0,314.2386,315.4787,314.2295,315.4057,28577.0
2021-12-17 13:00:00,345.82,346.02,344.6,345.81,35565.0,315.3145,315.4969,314.2022,315.3054,35565.0
2021-12-17 13:30:00,345.86,346.79,345.6,346.65,33809.0,315.351,316.199,315.1139,316.0713,33809.0
2021-12-17 14:00:00,346.71,346.78,345.27,345.57,35699.0,316.126,316.1898,314.813,315.0866,35699.0
2021-12-17 14:30:00,345.6,345.7,344.46,345.24,36260.0,315.1139,315.2051,314.0745,314.7857,36260.0
2021-12-17 15:00:00,345.17,345.6,344.6,344.7,49447.0,314.7219,315.1139,314.2022,314.2933,49447.0
2021-12-17 15:30:00,344.85,345.4,343.91,344.0,162035.0,314.4301,314.9316,313.573,313.6551,162035.0
2021-12-20 09:30:00,341.8,341.8,337.88,338.74,158735.0,311.6491,311.6491,308.0749,308.8591,158735.0
2021-12-20 10:00:00,338.79,340.2,338.18,338.96,116847.0,308.9047,310.1903,308.3485,309.0597,116847.0
2021-12-20 10:30:00,338.92,339.66,338.2,339.66,69630.0,309.0232,309.6979,308.3667,309.6979,69630.0
2021-12-20 11:00:00,339.62,339.77,338.49,338.49,69829.0,309.6614,309.7982,308.6311,308.6311,69829.0
2021-12-20 11:30:00,338.39,338.4,336.63,337.06,47709.0,308.5399,308.5491,306.9352,307.3273,47709.0
2021-12-20 12:00:00,337.08,337.44,334.33,334.45,89107.0,307.3455,307.6737,304.8381,304.9475,89107.0
2021-12-20 12:30:00,334.46,335.54,333.42,334.34,93157.0,304.9566,305.9414,304.0084,304.8472,93157.0
2021-12-20 13:00:00,334.37,335.44,334.3,335.44,57569.0,304.8746,305.8502,304.8107,305.8502,57569.0
2021-12-20 13:30:00,335.37,336.51,335.25,336.01,50217.0,305.7863,306.8258,305.6769,306.3699,50217.0
2021-12-20 14:00:00,336.1,336.74,335.92,336.45,58799.0,306.452,307.0355,306.2878,306.7711,58799.0
2021-12-20 14:30:00,336.38,336.52,335.38,335.55,160116.0,306.7073,306.8349,305.7955,305.9505,160116.0
2021-12-20 15:00:00,335.72,336.79,335.44,336.79,68353.0,306.1055,307.0811,305.8502,307.0811,68353.0
2021-12-20 15:30:00,336.64,337.58,336.37,337.46,263562.0,306.9443,307.8014,306.6981,307.692,263562.0
2021-12-21 09:30:00,338.77,342.08,338.65,341.51,67444.0,308.8864,311.9044,308.777,311.3847,67444.0
2021-12-21 10:00:00,341.57,343.38,341.12,341.35,73970.0,311.4394,313.0898,311.0291,311.2388,73970.0
2021-12-21 10:30:00,341.35,342.73,341.1,341.86,80429.0,311.2388,312.4971,311.0109,311.7039,80429.0
2021-12-21 11:00:00,341.97,343.28,341.95,342.53,43920.0,311.8041,312.9986,311.7859,312.3147,43920.0
2021-12-21 11:30:00,342.5,343.26,342.1,342.5,61233.0,312.2874,312.9804,311.9227,312.2874,61233.0
2021-12-21 12:00:00,342.5,343.15,342.47,342.84,66330.0,312.2874,312.8801,312.26,312.5974,66330.0
2021-12-21 12:30:00,342.93,342.95,342.25,342.51,105360.0,312.6795,312.6977,312.0594,312.2965,105360.0
2021-12-21 13:00:00,342.47,342.57,341.62,341.86,112713.0,312.26,312.3512,311.485,311.7039,112713.0
2021-12-21 13:30:00,341.87,342.07,340.83,340.87,104377.0,311.713,311.8953,310.7647,310.8012,104377.0
2021-12-21 14:00:00,340.88,341.19,339.91,339.96,79171.0,310.8103,311.093,309.9259,309.9715,79171.0
2021-12-21 14:30:00,339.97,340.34,339.12,340.27,46464.0,309.9806,310.3179,309.2056,310.2541,46464.0
2021-12-21 15:00:00,340.24,341.35,340.2,340.67,53141.0,310.2268,311.2388,310.1903,310.6188,53141.0
2021-12-21 15:30:00,340.57,340.8,339.68,340.76,145300.0,310.5276,310.7374,309.7162,310.7009,145300.0
2021-12-22 09:30:00,341.16,344.14,341.03,343.21,108375.0,311.0656,313.7827,310.9471,312.9348,108375.0
2021-12-22 10:00:00,343.45,344.35,342.93,343.71,30962.0,313.1536,313.9742,312.6795,313.3907,30962.0
2021-12-22 10:30:00,343.51,343.7,342.9,343.27,43375.0,313.2083,313.3815,312.6521,312.9895,43375.0
2021-12-22 11:00:00,343.33,343.65,342.97,343.42,46798.0,313.0442,313.336,312.7159,313.1262,46798.0
2021-12-22 11:30:00,343.55,343.69,342.52,343.03,55110.0,313.2448,313.3724,312.3056,312.7706,55110.0
2021-12-22 12:00:00,343.08,343.32,342.9,343.09,39844.0,312.8162,313.0351,312.6521,312.8254,39844.0
2021-12-22 12:30:00,343.15,343.26,342.75,343.05,83509.0,312.8801,312.9804,312.5153,312.7889,83509.0
2021-12-22 13:00:00,343.08,343.42,342.83,343.18,34923.0,312.8162,313.1262,312.5883,312.9074,34923.0
2021-12-22 13:30:00,343.17,343.34,342.83,342.99,31361.0,312.8983,313.0533,312.5883,312.7342,31361.0
2021-12-22 14:00:00,342.88,343.25,342.76,342.94,29178.0,312.6339,312.9712,312.5245,312.6886,29178.0
2021-12-22 14:30:00,342.99,343.32,342.82,343.14,29420.0,312.7342,313.0351,312.5792,312.8709,29420.0
2021-12-22 15:00:00,343.11,343.29,342.57,342.59,45108.0,312.8436,313.0077,312.3512,312.3695,45108.0
2021-12-22 15:30:00,342.52,343.21,342.33,343.04,183780.0,312.3056,312.9348,312.1324,312.7798,183780.0
2021-12-23 09:30:00,343.78,347.21,343.78,346.79,67374.0,313.4545,316.5819,313.4545,316.199,67374.0
2021-12-23 10:00:00,347.03,348.03,346.91,347.41,29006.0,316.4178,317.3296,316.3084,316.7643,29006.0
2021-12-23 10:30:00,347.47,348.13,347.05,347.97,47057.0,316.819,317.4208,316.436,317.2749,47057.0
2021-12-23 11:00:00,347.91,348.32,347.61,347.85,27370.0,317.2202,317.594,316.9466,317.1655,27370.0
2021-12-23 11:30:00,347.91,348.08,347.07,347.23,27753.0,317.2202,317.3752,316.4543,316.6002,27753.0
2021-12-23 12:00:00,347.26,347.62,347.0,347.62,16251.0,316.6275,316.9557,316.3904,316.9557,16251.0
2021-12-23 12:30:00,347.56,347.73,347.3,347.35,20916.0,316.901,317.056,316.664,316.7096,20916.0
2021-12-23 13:00:00,347.44,347.68,347.12,347.26,26186.0,316.7916,317.0105,316.4999,316.6275,26186.0
2021-12-23 13:30:00,347.3,347.97,347.22,347.71,28032.0,316.664,317.2749,316.591,317.0378,28032.0
2021-12-23 14:00:00,347.61,348.0,347.54,347.61,25212.0,316.9466,317.3022,316.8828,316.9466,25212.0
2021-12-23 14:30:00,347.65,347.65,347.22,347.3,45472.0,316.9831,316.9831,316.591,316.664,45472.0
2021-12-23 15:00:00,347.26,347.29,346.77,346.94,39401.0,316.6275,316.6549,316.1807,316.3357,39401.0
2021-12-23 15:30:00,346.94,347.41,346.5,346.9,176717.0,316.3357,316.7643,315.9345,316.2993,176717.0
2021-12-27 09:30:00,347.1,349.88,347.0,348.86,106512.0,316.4816,319.0164,316.3904,318.0864,106512.0
2021-12-27 10:00:00,348.79,349.36,348.23,349.0,33686.0,318.0225,318.5423,317.5119,318.214,33686.0
2021-12-27 10:30:00,349.03,349.77,348.6,349.24,41189.0,318.2414,318.9161,317.8493,318.4328,41189.0
2021-12-27 11:00:00,349.47,349.75,348.93,349.11,25884.0,318.6426,318.8979,318.1502,318.3143,25884.0
2021-12-27 11:30:00,349.16,350.2,349.1,350.06,52111.0,318.3599,319.3082,318.3052,319.1805,52111.0
2021-12-27 12:00:00,350.0,350.81,349.97,350.72,22486.0,319.1258,319.8644,319.0985,319.7823,22486.0
2021-12-27 12:30:00,350.54,350.54,350.06,350.34,23427.0,319.6182,319.6182,319.1805,319.4358,23427.0
2021-12-27 13:00:00,350.22,350.3,349.92,350.0,18281.0,319.3264,319.3993,319.0529,319.1258,18281.0
2021-12-27 13:30:00,350.1,350.38,349.98,350.27,21830.0,319.217,319.4723,319.1076,319.372,21830.0
2021-12-27 14:00:00,350.3,350.3,349.47,349.98,24564.0,319.3993,319.3993,318.6426,319.1076,24564.0
2021-12-27 14:30:00,350.0,350.29,349.63,349.68,18932.0,319.1258,319.3902,318.7884,318.834,18932.0
2021-12-27 15:00:00,349.7,349.91,349.29,349.69,28316.0,318.8523,319.0437,318.4784,318.8432,28316.0
2021-12-27 15:30:00,349.71,350.38,349.29,350.28,111803.0,318.8614,319.4723,318.4784,319.3811,111803.0
2021-12-28 09:30:00,350.06,352.88,349.51,352.58,45524.0,319.1805,321.7518,318.679,321.4782,45524.0
2021-12-28 10:00:00,352.41,355.17,352.41,355.14,48881.0,321.3232,323.8397,321.3232,323.8124,48881.0
2021-12-28 10:30:00,354.96,355.08,353.91,353.98,31706.0,323.6483,323.7577,322.6909,322.7547,31706.0
2021-12-28 11:00:00,353.85,354.62,353.46,354.57,34544.0,322.6362,323.3383,322.2806,323.2927,34544.0
2021-12-28 11:30:00,354.5,354.62,354.06,354.28,25765.0,323.2289,323.3383,322.8277,323.0283,25765.0
2021-12-28 12:00:00,354.28,354.39,353.28,353.46,26326.0,323.0283,323.1286,322.1165,322.2806,26326.0
2021-12-28 12:30:00,353.46,353.86,353.16,353.72,23463.0,322.2806,322.6453,322.0071,322.5177,23463.0
2021-12-28 13:00:00,353.79,353.88,353.39,353.39,13845.0,322.5815,322.6635,322.2168,322.2168,13845.0
2021-12-28 13:30:00,353.46,353.73,353.15,353.15,15694.0,322.2806,322.5268,321.9979,321.9979,15694.0
2021-12-28 14:00:00,353.28,353.35,352.68,352.85,15831.0,322.1165,322.1803,321.5694,321.7244,15831.0
2021-12-28 14:30:00,352.81,353.53,352.77,353.39,14981.0,321.6879,322.3444,321.6515,322.2168,14981.0
2021-12-28 15:00:00,353.33,353.87,353.22,353.55,19190.0,322.1621,322.6544,322.0618,322.3627,19190.0
2021-12-28 15:30:00,353.52,354.15,353.32,353.76,105271.0,322.3353,322.9097,322.1529,322.5541,105271.0
2021-12-29 09:30:00,353.44,354.95,353.16,353.65,57271.0,322.2624,323.6392,322.0071,322.4538,57271.0
2021-12-29 10:00:00,353.65,354.51,352.69,353.11,23117.0,322.4538,323.238,321.5785,321.9615,23117.0
2021-12-29 10:30:00,353.12,354.32,352.89,353.57,15715.0,321.9706,323.0647,321.7609,322.3809,15715.0
2021-12-29 11:00:00,353.64,353.93,353.25,353.69,36538.0,322.4447,322.7091,322.0891,322.4903,36538.0
2021-12-29 11:30:00,353.59,354.07,353.28,354.04,15478.0,322.3991,322.8368,322.1165,322.8094,15478.0
2021-12-29 12:00:00,354.07,354.38,353.46,353.83,26304.0,322.8368,323.1194,322.2806,322.618,26304.0
2021-12-29 12:30:00,353.78,354.42,353.78,354.33,12658.0,322.5724,323.1559,322.5724,323.0738,12658.0
2021-12-29 13:00:00,354.41,354.48,353.94,353.94,30684.0,323.1468,323.2106,322.7183,322.7183,30684.0
2021-12-29 13:30:00,353.91,354.8,353.91,354.8,16840.0,322.6909,323.5024,322.6909,323.5024,16840.0
2021-12-29 14:00:00,354.75,354.8,354.36,354.42,21506.0,323.4568,323.5024,323.1012,323.1559,21506.0
2021-12-29 14:30:00,354.39,354.46,353.88,354.38,19235.0,323.1286,323.1924,322.6635,323.1194,19235.0
2021-12-29 15:00:00,354.41,355.4,354.31,355.4,26701.0,323.1468,324.0495,323.0556,324.0495,26701.0
2021-12-29 15:30:00,355.5,355.5,354.12,354.27,71089.0,324.1406,324.1406,322.8824,323.0191,71089.0
2021-12-30 09:30:00,355.0,357.83,354.96,355.85,62171.0,323.6847,326.2651,323.6483,324.4598,62171.0
2021-12-30 10:00:00,355.72,355.95,355.18,355.76,18191.0,324.3412,324.5509,323.8489,324.3777,18191.0
2021-12-30 10:30:00,355.59,355.67,354.28,354.43,29738.0,324.2227,324.2956,323.0283,323.165,29738.0
2021-12-30 11:00:00,354.4,354.65,354.1,354.35,19635.0,323.1377,323.3656,322.8641,323.0921,19635.0
2021-12-30 11:30:00,354.38,355.01,354.38,354.5,32743.0,323.1194,323.6939,323.1194,323.2289,32743.0
2021-12-30 12:00:00,354.51,354.51,354.04,354.14,19794.0,323.238,323.238,322.8094,322.9006,19794.0
2021-12-30 12:30:00,354.1,355.16,354.02,355.16,17337.0,322.8641,323.8306,322.7912,323.8306,17337.0
2021-12-30 13:00:00,355.1,355.12,354.39,354.48,16346.0,323.7759,323.7942,323.1286,323.2106,16346.0
2021-12-30 13:30:00,354.44,355.17,354.44,355.05,19100.0,323.1741,323.8397,323.1741,323.7303,19100.0
2021-12-30 14:00:00,355.13,355.4,354.81,355.25,22799.0,323.8033,324.0495,323.5115,323.9127,22799.0
2021-12-30 14:30:00,355.16,355.27,355.0,355.04,19915.0,323.8306,323.9309,323.6847,323.7212,19915.0
2021-12-30 15:00:00,355.06,355.48,354.95,354.96,28410.0,323.7395,324.1224,323.6392,323.6483,28410.0
2021-12-30 15:30:00,354.92,354.92,353.51,353.6,95623.0,323.6118,323.6118,322.3262,322.4082,95623.0
2021-12-31 09:30:00,353.17,353.68,351.62,351.98,33786.0,322.0162,322.4812,320.6029,320.9311,33786.0
2021-12-31 10:00:00,352.16,353.28,351.55,353.28,17026.0,321.0953,322.1165,320.5391,322.1165,17026.0
2021-12-31 10:30:00,353.17,353.17,352.0,352.73,18320.0,322.0162,322.0162,320.9494,321.615,18320.0
2021-12-31 11:00:00,352.99,352.99,352.24,352.26,12561.0,321.8521,321.8521,321.1682,321.1864,12561.0
2021-12-31 11:30:00,352.52,352.83,352.39,352.45,8402.0,321.4235,321.7062,321.305,321.3597,8402.0
2021-12-31 12:00:00,352.45,352.79,352.28,352.59,11068.0,321.3597,321.6697,321.2047,321.4873,11068.0
2021-12-31 12:30:00,352.51,353.7,352.5,353.61,17614.0,321.4144,322.4994,321.4053,322.4174,17614.0
2021-12-31 13:00:00,353.67,354.45,353.55,354.4,35953.0,322.4721,323.1833,322.3627,323.1377,35953.0
2021-12-31 13:30:00,354.44,354.94,354.44,354.85,23492.0,323.1741,323.63,323.1741,323.548,23492.0
2021-12-31 14:00:00,354.93,355.75,354.85,355.75,27638.0,323.6209,324.3686,323.548,324.3686,27638.0
2021-12-31 14:30:00,355.86,355.98,355.54,355.75,28623.0,324.4689,324.5783,324.1771,324.3686,28623.0
2021-12-31 15:00:00,355.9,356.78,355.86,356.59,36602.0,324.5054,325.3077,324.4689,325.1345,36602.0
2021-12-31 15:30:00,356.57,357.06,355.34,355.34,114994.0,325.1163,325.563,323.9948,323.9948,114994.0
2022-01-03 09:30:00,354.68,356.58,353.8,356.58,68417.0,323.393,325.1254,322.5906,325.1254,68417.0
2022-01-03 10:00:00,356.59,356.59,354.0,356.34,52938.0,325.1345,325.1345,322.773,324.9065,52938.0
2022-01-03 10:30:00,356.31,356.31,354.8,354.93,46212.0,324.8792,324.8792,323.5024,323.6209,46212.0
2022-01-03 11:00:00,354.97,355.11,354.1,354.14,33399.0,323.6574,323.785,322.8641,322.9006,33399.0
2022-01-03 11:30:00,354.29,354.4,353.03,354.23,45971.0,323.0374,323.1377,321.8885,322.9827,45971.0
2022-01-03 12:00:00,354.3,354.45,353.65,353.83,22438.0,323.0465,323.1833,322.4538,322.618,22438.0
2022-01-03 12:30:00,353.88,354.03,353.37,353.67,26848.0,322.6635,322.8003,322.1985,322.4721,26848.0
2022-01-03 13:00:00,353.75,354.23,353.6,354.23,37239.0,322.545,322.9827,322.4082,322.9827,37239.0
2022-01-03 13:30:00,354.21,354.6,354.0,354.44,39667.0,322.9644,323.32,322.773,323.1741,39667.0
2022-01-03 14:00:00,354.41,355.32,354.39,355.24,22572.0,323.1468,323.9765,323.1286,323.9036,22572.0
2022-01-03 14:30:00,355.17,355.23,354.63,355.12,38248.0,323.8397,323.8945,323.3474,323.7942,38248.0
2022-01-03 15:00:00,355.13,355.2,354.42,354.88,39972.0,323.8033,323.8671,323.1559,323.5753,39972.0
2022-01-03 15:30:00,354.81,355.05,353.95,354.34,121631.0,323.5115,323.7303,322.7274,323.083,121631.0
2022-01-04 09:30:00,355.53,359.1,355.21,358.85,80911.0,324.168,327.4231,323.8762,327.1951,80911.0
2022-01-04 10:00:00,358.69,360.74,358.58,360.72,69153.0,327.0492,328.9184,326.9489,328.9002,69153.0
2022-01-04 10:30:00,360.57,361.73,359.58,361.24,49636.0,328.7634,329.8211,327.8607,329.3743,49636.0
2022-01-04 11:00:00,361.37,361.9,361.02,361.57,33789.0,329.4928,329.9761,329.1737,329.6752,33789.0
2022-01-04 11:30:00,361.66,363.15,361.24,363.0,43682.0,329.7573,331.1158,329.3743,330.979,43682.0
2022-01-04 12:00:00,362.77,363.13,362.13,362.61,34409.0,330.7693,331.0976,330.1858,330.6235,34409.0
2022-01-04 12:30:00,362.6,363.54,362.42,362.72,44513.0,330.6143,331.4714,330.4502,330.7237,44513.0
2022-01-04 13:00:00,362.68,362.68,362.0,362.44,54494.0,330.6873,330.6873,330.0673,330.4684,54494.0
2022-01-04 13:30:00,362.44,362.58,361.86,361.96,35427.0,330.4684,330.5961,329.9396,330.0308,35427.0
2022-01-04 14:00:00,361.97,362.53,361.87,362.33,21056.0,330.0399,330.5505,329.9487,330.3682,21056.0
2022-01-04 14:30:00,362.34,362.74,362.18,362.38,24079.0,330.3773,330.742,330.2314,330.4137,24079.0
2022-01-04 15:00:00,362.32,362.43,361.43,361.53,24288.0,330.359,330.4593,329.5475,329.6387,24288.0
2022-01-04 15:30:00,361.52,362.15,360.98,361.93,152807.0,329.6296,330.204,329.1372,330.0034,152807.0
2022-01-05 09:30:00,363.0,364.0,361.7,362.3,75547.0,330.979,331.8908,329.7937,330.3408,75547.0
2022-01-05 10:00:00,362.18,362.25,360.21,361.77,37321.0,330.2314,330.2952,328.4352,329.8576,37321.0
2022-01-05 10:30:00,361.77,361.82,360.81,361.13,35751.0,329.8576,329.9031,328.9822,329.274,35751.0
2022-01-05 11:00:00,361.13,361.72,360.5,361.34,26563.0,329.274,329.812,328.6996,329.4655,26563.0
2022-01-05 11:30:00,361.21,362.0,361.03,361.89,43702.0,329.3469,330.0673,329.1828,329.967,43702.0
2022-01-05 12:00:00,361.89,362.66,361.87,362.18,47148.0,329.967,330.669,329.9487,330.2314,47148.0
2022-01-05 12:30:00,362.21,362.78,362.04,362.11,54823.0,330.2587,330.7785,330.1037,330.1676,54823.0
2022-01-05 13:00:00,362.02,362.11,361.11,361.42,32986.0,330.0855,330.1676,329.2558,329.5384,32986.0
2022-01-05 13:30:00,361.5,363.0,361.37,362.71,20768.0,329.6114,330.979,329.4928,330.7146,20768.0
2022-01-05 14:00:00,362.56,363.1,360.59,360.81,40598.0,330.5779,331.0702,328.7816,328.9822,40598.0
2022-01-05 14:30:00,360.82,360.83,359.74,360.25,62857.0,328.9914,329.0005,328.0066,328.4716,62857.0
2022-01-05 15:00:00,360.25,360.91,359.33,359.93,40490.0,328.4716,329.0734,327.6328,328.1799,40490.0
2022-01-05 15:30:00,359.84,359.96,357.87,358.24,250799.0,328.0978,328.2072,326.3016,326.6389,250799.0
2022-01-06 09:30:00,360.0,361.24,358.2,360.25,75917.0,328.2437,329.3743,326.6025,328.4716,75917.0
2022-01-06 10:00:00,360.27,360.27,358.62,359.19,64293.0,328.4899,328.4899,326.9854,327.5051,64293.0
2022-01-06 10:30:00,359.16,361.09,358.76,358.77,48767.0,327.4778,329.2375,327.1131,327.1222,48767.0
2022-01-06 11:00:00,358.82,359.19,357.87,357.87,40342.0,327.1678,327.5051,326.3016,326.3016,40342.0
2022-01-06 11:30:00,357.77,358.76,357.56,358.53,38423.0,326.2104,327.1131,326.0189,326.9034,38423.0
2022-01-06 12:00:00,358.53,359.39,358.35,359.27,67280.0,326.9034,327.6875,326.7392,327.5781,67280.0
2022-01-06 12:30:00,359.33,359.95,359.05,359.82,92716.0,327.6328,328.1981,327.3775,328.0796,92716.0
2022-01-06 13:00:00,359.89,360.52,359.62,359.74,31965.0,328.1434,328.7178,327.8972,328.0066,31965.0
2022-01-06 13:30:00,359.63,359.83,358.61,358.87,24180.0,327.9063,328.0887,326.9763,327.2134,24180.0
2022-01-06 14:00:00,358.95,359.13,358.62,358.64,33035.0,327.2863,327.4504,326.9854,327.0037,33035.0
2022-01-06 14:30:00,358.63,359.44,358.37,359.24,29302.0,326.9945,327.7331,326.7575,327.5507,29302.0
2022-01-06 15:00:00,359.24,359.39,357.82,358.08,43784.0,327.5507,327.6875,326.256,326.4931,43784.0
2022-01-06 15:30:00,358.06,358.95,357.55,358.02,169311.0,326.4748,327.2863,326.0098,326.4383,169311.0
2022-01-07 09:30:00,359.08,360.36,358.15,358.77,47696.0,327.4048,328.5719,326.5569,327.1222,47696.0
2022-01-07 10:00:00,358.84,360.41,358.42,359.99,95808.0,327.186,328.6175,326.8031,328.2346,95808.0
2022-01-07 10:30:00,359.91,360.48,359.53,360.01,72085.0,328.1616,328.6813,327.8151,328.2528,72085.0
2022-01-07 11:00:00,360.28,361.44,360.11,360.89,99761.0,328.499,329.5567,328.344,329.0552,99761.0
2022-01-07 11:30:00,360.88,362.29,360.43,361.72,49281.0,329.0461,330.3317,328.6358,329.812,49281.0
2022-01-07 12:00:00,361.73,362.75,361.68,362.28,58747.0,329.8211,330.7511,329.7755,330.3226,58747.0
2022-01-07 12:30:00,362.16,362.5,361.81,361.86,65549.0,330.2131,330.5232,329.894,329.9396,65549.0
2022-01-07 13:00:00,361.93,362.88,361.67,362.54,49208.0,330.0034,330.8696,329.7664,330.5596,49208.0
2022-01-07 13:30:00,362.38,362.55,361.68,362.07,28460.0,330.4137,330.5687,329.7755,330.1311,28460.0
2022-01-07 14:00:00,362.07,362.99,362.07,362.44,21474.0,330.1311,330.9699,330.1311,330.4684,21474.0
2022-01-07 14:30:00,362.46,362.54,361.41,361.41,29821.0,330.4867,330.5596,329.5293,329.5293,29821.0
2022-01-07 15:00:00,361.4,361.41,360.93,361.33,53221.0,329.5202,329.5293,329.0916,329.4564,53221.0
2022-01-07 15:30:00,361.36,361.36,359.81,360.18,231482.0,329.4837,329.4837,328.0704,328.4078,231482.0
2022-01-10 09:30:00,361.41,369.46,361.41,368.04,244834.0,329.5293,336.8692,329.5293,335.5745,244834.0
2022-01-10 10:00:00,368.04,368.9,364.77,365.14,79461.0,335.5745,336.3586,332.5929,332.9303,79461.0
2022-01-10 10:30:00,365.0,365.47,364.53,364.97,88007.0,332.8026,333.2312,332.3741,332.7753,88007.0
2022-01-10 11:00:00,365.0,365.28,364.0,365.08,122399.0,332.8026,333.0579,331.8908,332.8756,122399.0
2022-01-10 11:30:00,365.13,367.18,364.76,366.83,107713.0,332.9212,334.7903,332.5838,334.4712,107713.0
2022-01-10 12:00:00,366.83,366.87,366.37,366.74,38148.0,334.4712,334.5077,334.0518,334.3891,38148.0
2022-01-10 12:30:00,366.7,366.7,365.0,365.18,50382.0,334.3527,334.3527,332.8026,332.9667,50382.0
2022-01-10 13:00:00,365.24,365.99,364.81,364.81,28032.0,333.0215,333.7053,332.6294,332.6294,28032.0
2022-01-10 13:30:00,364.7,365.17,364.03,365.09,27636.0,332.5291,332.9576,331.9182,332.8847,27636.0
2022-01-10 14:00:00,364.99,365.52,364.65,364.81,25434.0,332.7935,333.2768,332.4835,332.6294,25434.0
2022-01-10 14:30:00,364.75,364.76,363.49,363.85,35689.0,332.5747,332.5838,331.4258,331.7541,35689.0
2022-01-10 15:00:00,363.9,364.05,362.88,363.41,36695.0,331.7997,331.9364,330.8696,331.3529,36695.0
2022-01-10 15:30:00,363.33,363.62,362.5,363.28,123777.0,331.2799,331.5444,330.5232,331.2344,123777.0
2022-01-11 09:30:00,364.01,365.01,361.58,363.71,59772.0,331.9,332.8117,329.6843,331.6264,59772.0
2022-01-11 10:00:00,364.04,364.21,362.13,363.12,49256.0,331.9273,332.0823,330.1858,331.0885,49256.0
2022-01-11 10:30:00,363.12,364.13,362.39,363.15,28574.0,331.0885,332.0094,330.4229,331.1158,28574.0
2022-01-11 11:00:00,363.12,363.73,361.27,361.66,47273.0,331.0885,331.6447,329.4017,329.7573,47273.0
2022-01-11 11:30:00,361.57,363.0,361.56,362.01,57750.0,329.6752,330.979,329.6661,330.0764,57750.0
2022-01-11 12:00:00,361.99,363.07,361.59,362.52,33842.0,330.0581,331.0429,329.6934,330.5414,33842.0
2022-01-11 12:30:00,362.38,363.35,362.31,363.16,70512.0,330.4137,331.2982,330.3499,331.1249,70512.0
2022-01-11 13:00:00,363.16,364.02,363.09,363.83,24185.0,331.1249,331.9091,331.0611,331.7358,24185.0
2022-01-11 13:30:00,363.94,364.86,363.94,364.6,28233.0,331.8361,332.675,331.8361,332.4379,28233.0
2022-01-11 14:00:00,364.55,364.97,364.24,364.52,26791.0,332.3923,332.7753,332.1097,332.365,26791.0
2022-01-11 14:30:00,364.49,365.01,364.37,364.78,30363.0,332.3376,332.8117,332.2282,332.602,30363.0
2022-01-11 15:00:00,364.8,365.04,364.37,364.37,47063.0,332.6203,332.8391,332.2282,332.2282,47063.0
2022-01-11 15:30:00,364.35,364.56,363.69,364.16,112918.0,332.21,332.4014,331.6082,332.0367,112918.0
2022-01-12 09:30:00,363.38,365.9,363.33,365.85,108426.0,331.3255,333.6232,331.2799,333.5776,108426.0
2022-01-12 10:00:00,365.99,366.16,364.0,364.75,73362.0,333.7053,333.8603,331.8908,332.5747,73362.0
2022-01-12 10:30:00,364.76,365.1,363.1,364.49,46809.0,332.5838,332.8938,331.0702,332.3376,46809.0
2022-01-12 11:00:00,364.62,365.03,363.9,364.13,34405.0,332.4561,332.83,331.7997,332.0094,34405.0
2022-01-12 11:30:00,364.22,364.47,362.66,362.66,32592.0,332.0914,332.3194,330.669,330.669,32592.0
2022-01-12 12:00:00,362.73,362.74,361.85,362.4,47459.0,330.7329,330.742,329.9305,330.432,47459.0
2022-01-12 12:30:00,362.38,362.38,361.63,361.77,38221.0,330.4137,330.4137,329.7299,329.8576,38221.0
2022-01-12 13:00:00,361.79,361.99,360.98,360.99,43365.0,329.8758,330.0581,329.1372,329.1464,43365.0
2022-01-12 13:30:00,361.0,361.01,359.45,360.22,62247.0,329.1555,329.1646,327.7422,328.4443,62247.0
2022-01-12 14:00:00,360.22,360.93,359.92,360.72,77384.0,328.4443,329.0916,328.1707,328.9002,77384.0
2022-01-12 14:30:00,360.82,360.99,359.82,360.53,57456.0,328.9914,329.1464,328.0796,328.7269,57456.0
2022-01-12 15:00:00,360.54,361.33,360.2,361.18,50686.0,328.7361,329.4564,328.426,329.3196,50686.0
2022-01-12 15:30:00,361.13,362.32,360.99,361.47,131428.0,329.274,330.359,329.1464,329.584,131428.0
2022-01-13 09:30:00,362.06,363.74,360.12,363.36,46448.0,330.122,331.6538,328.3531,331.3073,46448.0
2022-01-13 10:00:00,363.32,365.37,362.98,365.37,45576.0,331.2708,333.14,330.9608,333.14,45576.0
2022-01-13 10:30:00,365.57,366.55,365.04,365.92,86167.0,333.3223,334.2159,332.8391,333.6415,86167.0
2022-01-13 11:00:00,366.01,366.23,365.19,365.79,33229.0,333.7235,333.9241,332.9759,333.5229,33229.0
2022-01-13 11:30:00,365.79,367.15,365.54,366.94,35759.0,333.5229,334.763,333.295,334.5715,35759.0
2022-01-13 12:00:00,366.97,367.36,365.88,366.5,38408.0,334.5988,334.9544,333.605,334.1703,38408.0
2022-01-13 12:30:00,366.43,366.85,365.65,365.92,29674.0,334.1065,334.4894,333.3953,333.6415,29674.0
2022-01-13 13:00:00,365.91,366.7,365.67,366.54,39205.0,333.6324,334.3527,333.4135,334.2068,39205.0
2022-01-13 13:30:00,366.5,366.52,365.3,366.25,27111.0,334.1703,334.1885,333.0762,333.9424,27111.0
2022-01-13 14:00:00,366.18,366.32,365.26,365.8,23430.0,333.8785,334.0062,333.0397,333.5321,23430.0
2022-01-13 14:30:00,365.81,366.12,365.51,365.95,28934.0,333.5412,333.8238,333.2676,333.6688,28934.0
2022-01-13 15:00:00,365.94,365.96,364.86,365.0,35364.0,333.6597,333.6779,332.675,332.8026,35364.0
2022-01-13 15:30:00,365.06,365.46,363.91,365.18,173151.0,332.8573,333.222,331.8088,332.9667,173151.0
2022-01-14 09:30:00,365.18,366.57,363.97,366.55,72140.0,332.9667,334.2341,331.8635,334.2159,72140.0
2022-01-14 10:00:00,366.56,367.41,365.29,366.14,48924.0,334.225,335.0,333.067,333.8421,48924.0
2022-01-14 10:30:00,366.19,367.1,365.6,367.0,55830.0,333.8877,334.7174,333.3497,334.6262,55830.0
2022-01-14 11:00:00,367.09,367.88,366.33,367.88,39562.0,334.7083,335.4286,334.0153,335.4286,39562.0
2022-01-14 11:30:00,367.72,368.49,367.05,368.1,38293.0,335.2827,335.9848,334.6718,335.6292,38293.0
2022-01-14 12:00:00,368.1,368.51,367.45,367.5,26233.0,335.6292,336.003,335.0365,335.0821,26233.0
2022-01-14 12:30:00,367.51,368.17,367.28,367.34,26424.0,335.0912,335.693,334.8815,334.9362,26424.0
2022-01-14 13:00:00,367.31,368.16,367.25,368.05,24124.0,334.9089,335.6839,334.8541,335.5836,24124.0
2022-01-14 13:30:00,367.96,368.5,367.74,368.22,35548.0,335.5015,335.9939,335.3009,335.7386,35548.0
2022-01-14 14:00:00,368.29,369.02,368.22,368.9,32824.0,335.8024,336.468,335.7386,336.3586,32824.0
2022-01-14 14:30:00,368.89,370.19,368.79,369.97,50709.0,336.3495,337.5348,336.2583,337.3342,50709.0
2022-01-14 15:00:00,369.97,370.28,369.42,369.63,77932.0,337.3342,337.6169,336.8327,337.0242,77932.0
2022-01-14 15:30:00,369.68,372.99,369.47,372.56,501718.0,337.0698,340.0878,336.8783,339.6957,501718.0
2022-01-18 09:30:00,370.45,372.56,368.86,370.94,118312.0,337.7719,339.6957,336.3221,338.2186,118312.0
2022-01-18 10:00:00,371.03,371.64,370.11,371.24,81428.0,338.3007,338.8569,337.4619,338.4922,81428.0
2022-01-18 10:30:00,371.27,373.61,371.27,373.56,58668.0,338.5195,340.6531,338.5195,340.6075,58668.0
2022-01-18 11:00:00,373.47,375.35,373.36,373.66,80532.0,340.5255,342.2396,340.4252,340.6987,80532.0
2022-01-18 11:30:00,373.54,373.54,371.93,372.24,49619.0,340.5893,340.5893,339.1213,339.404,49619.0
2022-01-18 12:00:00,372.45,373.77,372.11,373.73,43023.0,339.5954,340.799,339.2854,340.7625,43023.0
2022-01-18 12:30:00,373.9,374.91,373.46,373.89,59699.0,340.9175,341.8384,340.5164,340.9084,59699.0
2022-01-18 13:00:00,373.8,375.01,373.78,374.56,51308.0,340.8264,341.9296,340.8081,341.5193,51308.0
2022-01-18 13:30:00,374.63,375.51,374.52,375.06,63906.0,341.5831,342.3855,341.4828,341.9752,63906.0
2022-01-18 14:00:00,374.98,375.57,374.73,375.44,52225.0,341.9023,342.4402,341.6743,342.3217,52225.0
2022-01-18 14:30:00,375.49,376.02,375.39,375.61,70952.0,342.3673,342.8505,342.2761,342.4767,70952.0
2022-01-18 15:00:00,375.66,376.22,374.79,376.22,114754.0,342.5223,343.0329,341.729,343.0329,114754.0
2022-01-18 15:30:00,376.21,377.36,375.69,376.54,485604.0,343.0238,344.0723,342.5496,343.3247,485604.0
2022-01-19 09:30:00,375.5,377.46,374.17,376.56,123581.0,342.3764,344.1635,341.1637,343.3429,123581.0
2022-01-19 10:00:00,376.68,376.68,374.66,375.43,96575.0,343.4523,343.4523,341.6105,342.3126,96575.0
2022-01-19 10:30:00,375.32,378.66,375.17,378.56,86664.0,342.2123,345.2576,342.0755,345.1665,86664.0
2022-01-19 11:00:00,378.52,379.92,378.23,379.92,100232.0,345.13,346.4065,344.8656,346.4065,100232.0
2022-01-19 11:30:00,379.97,380.36,379.16,380.32,99124.0,346.4521,346.8077,345.7135,346.7712,99124.0
2022-01-19 12:00:00,380.26,381.45,378.73,378.73,307969.0,346.7165,347.8015,345.3215,345.3215,307969.0
2022-01-19 12:30:00,378.82,379.17,377.52,378.54,155795.0,345.4035,345.7227,344.2182,345.1482,155795.0
2022-01-19 13:00:00,378.49,379.36,378.29,378.72,162788.0,345.1026,345.8959,344.9203,345.3124,162788.0
2022-01-19 13:30:00,378.84,378.85,377.12,377.89,213913.0,345.4218,345.4309,343.8535,344.5556,213913.0
2022-01-19 14:00:00,377.82,378.14,376.88,377.97,116239.0,344.4917,344.7835,343.6347,344.6285,116239.0
2022-01-19 14:30:00,377.97,378.3,377.62,378.19,86410.0,344.6285,344.9294,344.3094,344.8291,86410.0
2022-01-19 15:00:00,378.28,379.1,377.92,378.12,101677.0,344.9112,345.6588,344.5829,344.7653,101677.0
2022-01-19 15:30:00,378.09,378.54,376.94,377.4,446845.0,344.7379,345.1482,343.6894,344.1088,446845.0
2022-01-20 09:30:00,377.01,379.65,376.72,379.02,122160.0,343.7532,346.1603,343.4888,345.5859,122160.0
2022-01-20 10:00:00,379.13,379.15,377.41,378.52,88807.0,345.6862,345.7044,344.1179,345.13,88807.0
2022-01-20 10:30:00,378.51,380.25,378.51,379.76,54240.0,345.1209,346.7074,345.1209,346.2606,54240.0
2022-01-20 11:00:00,379.84,379.84,378.63,379.58,54512.0,346.3336,346.3336,345.2303,346.0965,54512.0
2022-01-20 11:30:00,379.47,381.08,379.43,380.06,55563.0,345.9962,347.4642,345.9597,346.5342,55563.0
2022-01-20 12:00:00,380.18,380.85,379.88,380.69,43951.0,346.6436,347.2545,346.37,347.1086,43951.0
2022-01-20 12:30:00,380.68,381.15,380.16,380.26,61013.0,347.0995,347.528,346.6253,346.7165,61013.0
2022-01-20 13:00:00,380.25,380.81,379.89,380.62,49775.0,346.7074,347.218,346.3791,347.0448,49775.0
2022-01-20 13:30:00,380.63,381.09,379.6,380.05,75768.0,347.0539,347.4733,346.1147,346.525,75768.0
2022-01-20 14:00:00,380.1,380.97,379.45,379.45,90505.0,346.5706,347.3639,345.978,345.978,90505.0
2022-01-20 14:30:00,379.26,379.26,377.8,378.54,55463.0,345.8047,345.8047,344.4735,345.1482,55463.0
2022-01-20 15:00:00,378.6,378.88,377.38,377.78,54184.0,345.2029,345.4582,344.0906,344.4553,54184.0
2022-01-20 15:30:00,377.61,377.74,374.01,375.05,292586.0,344.3003,344.4188,341.0178,341.9661,292586.0
2022-01-21 09:30:00,374.0,374.5,370.65,371.25,230316.0,341.0087,341.4646,337.9542,338.5013,230316.0
2022-01-21 10:00:00,371.13,374.64,369.68,373.39,125494.0,338.3919,341.5923,337.0698,340.4525,125494.0
2022-01-21 10:30:00,373.36,377.1,373.05,375.3,71396.0,340.4252,343.8353,340.1425,342.194,71396.0
2022-01-21 11:00:00,375.35,376.49,374.74,375.53,43368.0,342.2396,343.2791,341.6834,342.4038,43368.0
2022-01-21 11:30:00,375.45,376.54,374.29,375.02,67377.0,342.3308,343.3247,341.2731,341.9387,67377.0
2022-01-21 12:00:00,374.96,374.96,373.34,373.92,39982.0,341.884,341.884,340.4069,340.9358,39982.0
2022-01-21 12:30:00,374.0,374.88,373.29,373.49,33996.0,341.0087,341.8111,340.3613,340.5437,33996.0
2022-01-21 13:00:00,373.49,373.51,371.69,371.95,47433.0,340.5437,340.5619,338.9025,339.1396,47433.0
2022-01-21 13:30:00,372.06,372.87,371.59,372.21,41703.0,339.2398,339.9784,338.8113,339.3766,41703.0
2022-01-21 14:00:00,372.22,372.61,371.72,372.05,37203.0,339.3857,339.7413,338.9298,339.2307,37203.0
2022-01-21 14:30:00,372.16,372.79,371.35,371.55,50734.0,339.331,339.9055,338.5925,338.7748,50734.0
2022-01-21 15:00:00,371.44,371.51,370.08,370.78,94047.0,338.6745,338.7384,337.4345,338.0728,94047.0
2022-01-21 15:30:00,370.89,372.97,370.89,371.21,301124.0,338.1731,340.0696,338.1731,338.4648,301124.0
2022-01-24 09:30:00,369.55,374.54,368.25,372.12,256669.0,336.9513,341.5011,335.7659,339.2946,256669.0
2022-01-24 10:00:00,372.13,372.32,367.84,371.41,137799.0,339.3037,339.4769,335.3921,338.6472,137799.0
2022-01-24 10:30:00,371.34,373.32,370.72,371.72,78422.0,338.5834,340.3887,338.0181,338.9298,78422.0
2022-01-24 11:00:00,371.6,372.17,370.44,371.54,66360.0,338.8204,339.3401,337.7628,338.7657,66360.0
2022-01-24 11:30:00,371.56,371.82,368.42,370.07,75549.0,338.784,339.021,335.9209,337.4254,75549.0
2022-01-24 12:00:00,370.01,370.33,368.84,368.98,75029.0,337.3707,337.6625,336.3039,336.4315,75029.0
2022-01-24 12:30:00,368.85,370.81,367.21,369.96,73479.0,336.313,338.1001,334.8177,337.3251,73479.0
2022-01-24 13:00:00,369.73,370.28,368.61,368.79,62725.0,337.1154,337.6169,336.0942,336.2583,62725.0
2022-01-24 13:30:00,368.71,369.88,368.16,369.75,69827.0,336.1854,337.2522,335.6839,337.1336,69827.0
2022-01-24 14:00:00,369.75,370.89,366.31,367.13,140325.0,337.1336,338.1731,333.9971,334.7447,140325.0
2022-01-24 14:30:00,367.13,367.82,365.34,367.82,84408.0,334.7447,335.3739,333.1126,335.3739,84408.0
2022-01-24 15:00:00,367.75,369.08,367.47,367.75,116725.0,335.31,336.5227,335.0547,335.31,116725.0
2022-01-24 15:30:00,367.68,374.06,367.46,374.06,344521.0,335.2462,341.0634,335.0456,341.0634,344521.0
2022-01-25 09:30:00,377.85,385.95,374.5,376.26,259518.0,344.5191,351.9046,341.4646,343.0694,259518.0
2022-01-25 10:00:00,375.75,376.24,370.78,375.94,133295.0,342.6043,343.0511,338.0728,342.7776,133295.0
2022-01-25 10:30:00,376.31,379.52,374.07,376.79,118379.0,343.1149,346.0418,341.0725,343.5526,118379.0
2022-01-25 11:00:00,376.7,378.2,374.67,377.77,56963.0,343.4705,344.8382,341.6196,344.4462,56963.0
2022-01-25 11:30:00,377.72,380.94,377.58,380.54,125089.0,344.4006,347.3365,344.2729,346.9718,125089.0
2022-01-25 12:00:00,380.38,384.73,380.24,382.01,164300.0,346.8259,350.7922,346.6983,348.3121,164300.0
2022-01-25 12:30:00,382.1,382.8,381.04,382.46,49763.0,348.3942,349.0325,347.4277,348.7224,49763.0
2022-01-25 13:00:00,382.42,383.6,381.5,382.46,67435.0,348.686,349.7619,347.8471,348.7224,67435.0
2022-01-25 13:30:00,382.45,384.88,382.28,384.63,68008.0,348.7133,350.929,348.5583,350.701,68008.0
2022-01-25 14:00:00,384.55,385.89,384.11,385.36,102385.0,350.6281,351.8499,350.2269,351.3666,102385.0
2022-01-25 14:30:00,385.49,387.68,385.24,387.55,121240.0,351.4852,353.482,351.2572,353.3634,121240.0
2022-01-25 15:00:00,387.63,388.0,385.12,385.25,136599.0,353.4364,353.7738,351.1478,351.2663,136599.0
2022-01-25 15:30:00,385.3,387.3,385.16,387.18,485347.0,351.3119,353.1355,351.1843,353.0261,485347.0
2022-01-26 09:30:00,388.0,390.0,385.3,389.87,210931.0,353.7738,355.5973,351.3119,355.4788,210931.0
2022-01-26 10:00:00,389.99,390.16,385.72,386.82,144060.0,355.5882,355.7432,351.6949,352.6978,144060.0
2022-01-26 10:30:00,386.83,387.48,383.7,386.12,114918.0,352.707,353.2996,349.8531,352.0596,114918.0
2022-01-26 11:00:00,386.11,388.46,385.5,388.39,96433.0,352.0505,354.1932,351.4943,354.1293,96433.0
2022-01-26 11:30:00,388.4,389.4,387.44,389.27,118883.0,354.1385,355.0503,353.2631,354.9317,118883.0
2022-01-26 12:00:00,389.23,391.51,389.03,390.89,142429.0,354.8952,356.9741,354.7129,356.4088,142429.0
2022-01-26 12:30:00,390.77,391.43,390.53,391.08,106773.0,356.2994,356.9012,356.0806,356.5821,106773.0
2022-01-26 13:00:00,391.08,391.5,390.69,391.1,54251.0,356.5821,356.965,356.2265,356.6003,54251.0
2022-01-26 13:30:00,391.09,393.12,390.88,391.78,150303.0,356.5912,358.4421,356.3997,357.2203,150303.0
2022-01-26 14:00:00,392.0,393.16,390.62,392.94,134094.0,357.4209,358.4786,356.1626,358.278,134094.0
2022-01-26 14:30:00,393.07,393.63,389.51,391.44,202363.0,358.3965,358.9071,355.1505,356.9103,202363.0
2022-01-26 15:00:00,391.37,391.37,387.04,388.95,193736.0,356.8465,356.8465,352.8984,354.6399,193736.0
2022-01-26 15:30:00,389.15,391.97,388.5,391.01,364527.0,354.8223,357.3935,354.2296,356.5182,364527.0
2022-01-27 09:30:00,389.39,395.6,385.49,393.53,213055.0,355.0411,360.7033,351.4852,358.8159,213055.0
2022-01-27 10:00:00,393.5,395.33,391.76,392.02,116125.0,358.7886,360.4572,357.2021,357.4391,116125.0
2022-01-27 10:30:00,392.03,393.09,390.2,391.86,152294.0,357.4483,358.4148,355.7797,357.2933,152294.0
2022-01-27 11:00:00,391.82,392.05,389.22,390.03,118933.0,357.2568,357.4665,354.8861,355.6247,118933.0
2022-01-27 11:30:00,390.18,390.99,388.7,390.81,62157.0,355.7614,356.5,354.412,356.3359,62157.0
2022-01-27 12:00:00,390.83,391.23,388.51,389.19,71583.0,356.3541,356.7188,354.2388,354.8588,71583.0
2022-01-27 12:30:00,389.36,389.45,386.53,387.09,75642.0,355.0138,355.0958,352.4334,352.944,75642.0
2022-01-27 13:00:00,386.81,387.21,384.92,385.24,43383.0,352.6887,353.0534,350.9654,351.2572,43383.0
2022-01-27 13:30:00,385.45,386.25,384.73,385.5,42500.0,351.4487,352.1781,350.7922,351.4943,42500.0
2022-01-27 14:00:00,385.49,387.48,385.28,385.51,44178.0,351.4852,353.2996,351.2937,351.5034,44178.0
2022-01-27 14:30:00,385.51,388.26,385.26,386.53,50922.0,351.5034,354.0108,351.2755,352.4334,50922.0
2022-01-27 15:00:00,386.69,388.81,386.69,388.62,85320.0,352.5793,354.5123,352.5793,354.3391,85320.0
2022-01-27 15:30:00,388.61,389.42,387.81,389.14,253441.0,354.3299,355.0685,353.6005,354.8132,253441.0
2022-01-28 09:30:00,389.1,389.1,384.78,386.86,97696.0,354.7767,354.7767,350.8378,352.7343,97696.0
2022-01-28 10:00:00,386.61,390.0,386.37,389.3,87113.0,352.5064,355.5973,352.2875,354.9591,87113.0
2022-01-28 10:30:00,389.04,389.75,386.77,388.0,81373.0,354.722,355.3694,352.6523,353.7738,81373.0
2022-01-28 11:00:00,388.13,388.89,386.61,388.67,92943.0,353.8923,354.5852,352.5064,354.3846,92943.0
2022-01-28 11:30:00,388.73,391.09,388.31,390.76,126942.0,354.4394,356.5912,354.0564,356.2903,126942.0
2022-01-28 12:00:00,390.68,391.68,390.06,391.39,89468.0,356.2173,357.1291,355.652,356.8647,89468.0
2022-01-28 12:30:00,391.25,391.99,389.53,390.5,53705.0,356.7371,357.4118,355.1688,356.0532,53705.0
2022-01-28 13:00:00,390.38,391.91,390.37,391.42,67045.0,355.9438,357.3388,355.9347,356.8921,67045.0
2022-01-28 13:30:00,391.45,391.89,391.01,391.19,94879.0,356.9194,357.3206,356.5182,356.6824,94879.0
2022-01-28 14:00:00,391.32,391.68,388.91,389.08,93677.0,356.8009,357.1291,354.6035,354.7585,93677.0
2022-01-28 14:30:00,388.92,391.31,388.17,391.13,92419.0,354.6126,356.7918,353.9288,356.6276,92419.0
2022-01-28 15:00:00,391.2,391.61,389.8,390.72,127281.0,356.6915,357.0653,355.415,356.2538,127281.0
2022-01-28 15:30:00,390.64,393.33,390.36,393.29,230572.0,356.1809,358.6336,355.9256,358.5971,230572.0
2022-01-31 09:30:00,390.5,390.99,386.6,386.63,128668.0,356.0532,356.5,352.4972,352.5246,128668.0
2022-01-31 10:00:00,386.62,388.0,386.4,387.36,99985.0,352.5155,353.7738,352.3149,353.1902,99985.0
2022-01-31 10:30:00,387.19,388.55,385.67,387.16,87227.0,353.0352,354.2752,351.6493,353.0078,87227.0
2022-01-31 11:00:00,387.36,388.03,385.52,385.81,86546.0,353.1902,353.8011,351.5125,351.7769,86546.0
2022-01-31 11:30:00,385.7,387.68,384.68,387.44,97164.0,351.6766,353.482,350.7466,353.2631,97164.0
2022-01-31 12:00:00,387.32,389.0,386.8,388.61,58010.0,353.1537,354.6855,352.6796,354.3299,58010.0
2022-01-31 12:30:00,388.61,388.79,387.47,387.86,52091.0,354.3299,354.4941,353.2905,353.6461,52091.0
2022-01-31 13:00:00,387.76,389.64,387.58,388.18,106239.0,353.5549,355.2691,353.3908,353.9379,106239.0
2022-01-31 13:30:00,388.43,389.31,387.75,388.89,81562.0,354.1658,354.9682,353.5458,354.5852,81562.0
2022-01-31 14:00:00,388.93,389.88,388.83,389.53,66798.0,354.6217,355.4879,354.5305,355.1688,66798.0
2022-01-31 14:30:00,389.55,389.92,388.72,389.2,81613.0,355.187,355.5244,354.4302,354.8679,81613.0
2022-01-31 15:00:00,389.32,389.37,387.33,388.17,117068.0,354.9773,355.0229,353.1629,353.9288,117068.0
2022-01-31 15:30:00,388.06,389.66,387.85,389.12,213902.0,353.8285,355.2873,353.637,354.795,213902.0
2022-02-01 09:30:00,390.22,390.51,387.78,388.9,99969.0,355.7979,356.0623,353.5732,354.5944,99969.0
2022-02-01 10:00:00,388.93,388.93,386.9,386.92,136729.0,354.6217,354.6217,352.7708,352.789,136729.0
2022-02-01 10:30:00,386.96,387.9,386.21,387.54,123124.0,352.8255,353.6826,352.1416,353.3543,123124.0
2022-02-01 11:00:00,387.54,388.18,386.86,386.91,76318.0,353.3543,353.9379,352.7343,352.7799,76318.0
2022-02-01 11:30:00,386.85,387.54,386.63,386.81,45585.0,352.7252,353.3543,352.5246,352.6887,45585.0
2022-02-01 12:00:00,386.67,388.0,386.62,387.95,59421.0,352.5611,353.7738,352.5155,353.7282,59421.0
2022-02-01 12:30:00,388.04,388.7,387.41,387.92,58954.0,353.8102,354.412,353.2358,353.7008,58954.0
2022-02-01 13:00:00,388.03,388.55,387.24,387.86,53426.0,353.8011,354.2752,353.0808,353.6461,53426.0
2022-02-01 13:30:00,387.71,388.72,387.63,388.12,71358.0,353.5093,354.4302,353.4364,353.8832,71358.0
2022-02-01 14:00:00,388.05,388.25,387.67,388.1,54440.0,353.8193,354.0017,353.4729,353.8649,54440.0
2022-02-01 14:30:00,388.1,388.15,387.31,387.63,52574.0,353.8649,353.9105,353.1446,353.4364,52574.0
2022-02-01 15:00:00,387.53,388.1,387.21,388.04,97392.0,353.3452,353.8649,353.0534,353.8102,97392.0
2022-02-01 15:30:00,388.1,388.1,386.83,386.92,222340.0,353.8649,353.8649,352.707,352.789,222340.0
2022-02-02 09:30:00,386.11,388.35,385.01,386.36,84899.0,352.0505,354.0929,351.0475,352.2784,84899.0
2022-02-02 10:00:00,386.01,387.02,385.3,385.82,50230.0,351.9593,352.8802,351.3119,351.7861,50230.0
2022-02-02 10:30:00,385.77,387.0,385.21,385.92,67725.0,351.7405,352.862,351.2299,351.8772,67725.0
2022-02-02 11:00:00,385.81,386.64,385.79,386.1,54104.0,351.7769,352.5337,351.7587,352.0414,54104.0
2022-02-02 11:30:00,386.07,386.77,385.53,386.11,48832.0,352.014,352.6523,351.5216,352.0505,48832.0
2022-02-02 12:00:00,386.11,387.07,385.91,386.45,49751.0,352.0505,352.9258,351.8681,352.3605,49751.0
2022-02-02 12:30:00,386.45,386.51,385.79,386.32,59079.0,352.3605,352.4152,351.7587,352.2419,59079.0
2022-02-02 13:00:00,386.37,387.28,385.82,386.12,82350.0,352.2875,353.1173,351.7861,352.0596,82350.0
2022-02-02 13:30:00,386.12,386.79,385.99,386.49,71498.0,352.0596,352.6705,351.9411,352.397,71498.0
2022-02-02 14:00:00,386.51,386.84,386.01,386.27,49765.0,352.4152,352.7161,351.9593,352.1964,49765.0
2022-02-02 14:30:00,386.31,386.97,385.9,386.79,89576.0,352.2328,352.8346,351.859,352.6705,89576.0
2022-02-02 15:00:00,386.83,387.27,386.16,387.11,95665.0,352.707,353.1081,352.0961,352.9623,95665.0
2022-02-02 15:30:00,387.01,388.09,386.8,387.36,119218.0,352.8711,353.8558,352.6796,353.1902,119218.0
2022-02-03 09:30:00,388.18,389.08,387.11,388.89,75469.0,353.9379,354.7585,352.9623,354.5852,75469.0
2022-02-03 10:00:00,389.0,389.57,386.39,387.06,48316.0,354.6855,355.2053,352.3058,352.9167,48316.0
2022-02-03 10:30:00,387.16,389.03,387.0,389.03,51887.0,353.0078,354.7129,352.862,354.7129,51887.0
2022-02-03 11:00:00,388.93,389.79,388.27,388.83,50939.0,354.6217,355.4059,354.0199,354.5305,50939.0
2022-02-03 11:30:00,388.92,390.6,388.55,390.22,63900.0,354.6126,356.1444,354.2752,355.7979,63900.0
2022-02-03 12:00:00,390.34,390.68,388.61,389.16,82438.0,355.9073,356.2173,354.3299,354.8314,82438.0
2022-02-03 12:30:00,389.01,390.02,388.89,389.56,31991.0,354.6947,355.6156,354.5852,355.1961,31991.0
2022-02-03 13:00:00,389.55,390.29,388.65,390.12,44106.0,355.187,355.8617,354.3664,355.7067,44106.0
2022-02-03 13:30:00,390.22,391.8,390.22,390.74,66876.0,355.7979,357.2385,355.7979,356.272,66876.0
2022-02-03 14:00:00,390.74,392.17,390.47,390.78,76567.0,356.272,357.5759,356.0259,356.3085,76567.0
2022-02-03 14:30:00,390.73,391.06,390.29,390.56,41837.0,356.2629,356.5638,355.8617,356.1079,41837.0
2022-02-03 15:00:00,390.79,391.49,390.2,390.97,44507.0,356.3176,356.9559,355.7797,356.4818,44507.0
2022-02-03 15:30:00,390.97,391.09,389.13,389.65,162507.0,356.4818,356.5912,354.8041,355.2782,162507.0
2022-02-04 09:30:00,388.0,390.24,386.73,387.51,146938.0,353.7738,355.8162,352.6158,353.327,146938.0
2022-02-04 10:00:00,387.63,389.62,387.34,388.27,102250.0,353.4364,355.2508,353.172,354.0199,102250.0
2022-02-04 10:30:00,388.4,388.55,385.32,386.5,84126.0,354.1385,354.2752,351.3302,352.4061,84126.0
2022-02-04 11:00:00,386.32,387.85,385.89,387.33,52963.0,352.2419,353.637,351.8499,353.1629,52963.0
2022-02-04 11:30:00,387.55,388.27,386.88,387.44,58629.0,353.3634,354.0199,352.7525,353.2631,58629.0
2022-02-04 12:00:00,387.44,388.2,387.24,388.02,24365.0,353.2631,353.9561,353.0808,353.792,24365.0
2022-02-04 12:30:00,388.05,388.84,387.76,388.84,23668.0,353.8193,354.5397,353.5549,354.5397,23668.0
2022-02-04 13:00:00,388.83,389.98,388.33,388.9,45786.0,354.5305,355.5791,354.0746,354.5944,45786.0
2022-02-04 13:30:00,389.02,390.66,388.7,390.5,49397.0,354.7038,356.1991,354.412,356.0532,49397.0
2022-02-04 14:00:00,390.5,390.79,389.8,390.7,39582.0,356.0532,356.3176,355.415,356.2356,39582.0
2022-02-04 14:30:00,390.68,391.64,390.36,391.3,45907.0,356.2173,357.0927,355.9256,356.7827,45907.0
2022-02-04 15:00:00,391.31,392.35,391.02,392.15,52705.0,356.7918,357.74,356.5273,357.5577,52705.0
2022-02-04 15:30:00,392.17,392.84,389.26,389.26,231643.0,357.5759,358.1868,354.9226,354.9226,231643.0
2022-02-07 09:30:00,392.0,392.0,388.3,388.62,59768.0,357.4209,357.4209,354.0473,354.3391,59768.0
2022-02-07 10:00:00,388.43,391.37,388.43,390.91,35638.0,354.1658,356.8465,354.1658,356.4271,35638.0
2022-02-07 10:30:00,391.2,392.07,390.48,390.5,39362.0,356.6915,357.4847,356.035,356.0532,39362.0
2022-02-07 11:00:00,390.6,390.97,389.89,390.43,32226.0,356.1444,356.4818,355.497,355.9894,32226.0
2022-02-07 11:30:00,390.43,392.5,390.43,392.4,26401.0,355.9894,357.8768,355.9894,357.7856,26401.0
2022-02-07 12:00:00,392.33,392.33,391.46,391.82,28138.0,357.7218,357.7218,356.9285,357.2568,28138.0
2022-02-07 12:30:00,391.75,392.44,391.75,392.33,17952.0,357.193,357.8221,357.193,357.7218,17952.0
2022-02-07 13:00:00,392.26,393.55,392.19,393.46,24854.0,357.658,358.8342,357.5941,358.7521,24854.0
2022-02-07 13:30:00,393.62,394.7,393.56,394.57,27688.0,358.898,359.8827,358.8433,359.7642,27688.0
2022-02-07 14:00:00,394.5,394.63,394.15,394.58,29656.0,359.7004,359.8189,359.3812,359.7733,29656.0
2022-02-07 14:30:00,394.64,395.44,394.45,395.07,63059.0,359.828,360.5575,359.6548,360.2201,63059.0
2022-02-07 15:00:00,394.93,395.58,394.68,394.91,45848.0,360.0924,360.6851,359.8645,360.0742,45848.0
2022-02-07 15:30:00,395.03,395.05,391.81,392.2,126625.0,360.1836,360.2019,357.2477,357.6033,126625.0
2022-02-08 09:30:00,395.68,395.87,390.6,393.67,81096.0,360.7763,360.9495,356.1444,358.9436,81096.0
2022-02-08 10:00:00,393.74,395.28,393.02,393.75,64492.0,359.0074,360.4116,358.3509,359.0165,64492.0
2022-02-08 10:30:00,393.75,394.87,393.51,394.85,37956.0,359.0165,360.0377,358.7977,360.0195,37956.0
2022-02-08 11:00:00,394.85,395.58,394.85,395.33,27222.0,360.0195,360.6851,360.0195,360.4572,27222.0
2022-02-08 11:30:00,395.46,396.53,395.46,396.5,40572.0,360.5757,361.5513,360.5757,361.5239,40572.0
2022-02-08 12:00:00,396.5,396.54,396.07,396.1,28060.0,361.5239,361.5604,361.1319,361.1592,28060.0
2022-02-08 12:30:00,396.24,396.43,395.74,396.1,19328.0,361.2869,361.4601,360.831,361.1592,19328.0
2022-02-08 13:00:00,396.16,396.84,394.75,395.19,31582.0,361.2139,361.834,359.9283,360.3295,31582.0
2022-02-08 13:30:00,395.14,396.06,395.1,395.94,30356.0,360.2839,361.1228,360.2474,361.0133,30356.0
2022-02-08 14:00:00,395.99,396.04,395.0,395.21,35707.0,361.0589,361.1045,360.1563,360.3477,35707.0
2022-02-08 14:30:00,395.25,395.5,394.35,394.76,27549.0,360.3842,360.6122,359.5636,359.9374,27549.0
2022-02-08 15:00:00,394.76,395.96,394.5,395.67,32965.0,359.9374,361.0316,359.7004,360.7672,32965.0
2022-02-08 15:30:00,395.73,396.59,395.53,396.04,99853.0,360.8219,361.606,360.6395,361.1045,99853.0
2022-02-09 09:30:00,395.5,397.62,394.72,395.0,99162.0,360.6122,362.5452,359.901,360.1563,99162.0
2022-02-09 10:00:00,395.1,397.05,394.82,396.42,35969.0,360.2474,362.0254,359.9921,361.451,35969.0
2022-02-09 10:30:00,396.44,396.66,395.84,396.18,86513.0,361.4692,361.6698,360.9222,361.2322,86513.0
2022-02-09 11:00:00,396.12,396.19,394.26,394.88,24375.0,361.1775,361.2413,359.4815,360.0469,24375.0
2022-02-09 11:30:00,394.81,395.13,394.54,394.98,28806.0,359.983,360.2748,359.7368,360.138,28806.0
2022-02-09 12:00:00,395.04,395.21,394.63,394.84,29092.0,360.1927,360.3477,359.8189,360.0104,29092.0
2022-02-09 12:30:00,394.84,395.12,394.58,395.04,29798.0,360.0104,360.2657,359.7733,360.1927,29798.0
2022-02-09 13:00:00,395.08,395.3,394.68,395.3,30951.0,360.2292,360.4298,359.8645,360.4298,30951.0
2022-02-09 13:30:00,395.29,395.92,395.28,395.37,42642.0,360.4207,360.9951,360.4116,360.4936,42642.0
2022-02-09 14:00:00,395.33,395.72,395.19,395.66,30995.0,360.4572,360.8128,360.3295,360.758,30995.0
2022-02-09 14:30:00,395.69,396.01,394.79,394.79,54133.0,360.7854,361.0772,359.9648,359.9648,54133.0
2022-02-09 15:00:00,394.82,395.16,394.76,395.13,46806.0,359.9921,360.3022,359.9374,360.2748,46806.0
2022-02-09 15:30:00,395.15,395.34,393.69,394.48,242390.0,360.293,360.4663,358.9618,359.6821,242390.0
2022-02-10 09:30:00,393.04,395.66,391.3,395.02,66708.0,358.3692,360.758,356.7827,360.1745,66708.0
2022-02-10 10:00:00,394.72,394.86,390.52,390.84,136665.0,359.901,360.0286,356.0715,356.3632,136665.0
2022-02-10 10:30:00,390.99,392.31,390.5,390.79,99848.0,356.5,357.7036,356.0532,356.3176,99848.0
2022-02-10 11:00:00,390.72,390.77,389.21,389.73,48515.0,356.2538,356.2994,354.877,355.3511,48515.0
2022-02-10 11:30:00,389.6,390.23,389.07,389.43,57698.0,355.2326,355.807,354.7494,355.0776,57698.0
2022-02-10 12:00:00,389.42,390.03,388.36,389.38,73728.0,355.0685,355.6247,354.102,355.032,73728.0
2022-02-10 12:30:00,389.51,390.05,388.28,388.45,59954.0,355.1505,355.6429,354.0291,354.1841,59954.0
2022-02-10 13:00:00,388.57,389.22,387.33,387.37,49199.0,354.2935,354.8861,353.1629,353.1993,49199.0
2022-02-10 13:30:00,387.31,387.5,386.43,387.22,52635.0,353.1446,353.3179,352.3422,353.0626,52635.0
2022-02-10 14:00:00,387.18,387.33,385.73,386.43,39340.0,353.0261,353.1629,351.704,352.3422,39340.0
2022-02-10 14:30:00,386.63,386.9,385.95,386.13,52951.0,352.5246,352.7708,351.9046,352.0687,52951.0
2022-02-10 15:00:00,386.12,386.67,385.28,385.59,106652.0,352.0596,352.5611,351.2937,351.5763,106652.0
2022-02-10 15:30:00,385.53,385.97,383.93,385.41,376838.0,351.5216,351.9228,350.0628,351.4122,376838.0
2022-02-11 09:30:00,386.76,387.9,385.35,387.2,68941.0,352.6431,353.6826,351.3575,353.0443,68941.0
2022-02-11 10:00:00,387.37,389.31,387.23,389.14,56584.0,353.1993,354.9682,353.0717,354.8132,56584.0
2022-02-11 10:30:00,389.08,389.31,387.98,389.01,51199.0,354.7585,354.9682,353.7555,354.6947,51199.0
2022-02-11 11:00:00,389.14,390.2,389.0,389.63,43356.0,354.8132,355.7797,354.6855,355.26,43356.0
2022-02-11 11:30:00,389.68,389.71,388.11,389.23,41127.0,355.3056,355.3329,353.874,354.8952,41127.0
2022-02-11 12:00:00,389.12,390.11,388.88,389.21,36711.0,354.795,355.6976,354.5761,354.877,36711.0
2022-02-11 12:30:00,389.27,389.77,389.08,389.26,30929.0,354.9317,355.3876,354.7585,354.9226,30929.0
2022-02-11 13:00:00,389.33,389.97,389.0,389.0,21826.0,354.9864,355.57,354.6855,354.6855,21826.0
2022-02-11 13:30:00,389.03,396.09,388.6,396.09,314940.0,354.7129,361.1501,354.3208,361.1501,314940.0
2022-02-11 14:00:00,395.84,398.85,395.53,395.84,474793.0,360.9222,363.6666,360.6395,360.9222,474793.0
2022-02-11 14:30:00,395.83,397.27,393.83,396.43,281933.0,360.9131,362.226,359.0895,361.4601,281933.0
2022-02-11 15:00:00,396.61,397.25,394.62,395.59,139193.0,361.6242,362.2078,359.8098,360.6942,139193.0
2022-02-11 15:30:00,395.54,397.27,395.38,396.12,372301.0,360.6486,362.226,360.5027,361.1775,372301.0
2022-02-14 09:30:00,393.98,395.52,388.82,389.48,141849.0,359.2262,360.6304,354.5214,355.1232,141849.0
2022-02-14 10:00:00,389.5,392.44,388.12,392.18,115923.0,355.1414,357.8221,353.8832,357.585,115923.0
2022-02-14 10:30:00,392.3,392.31,387.81,387.81,87844.0,357.6944,357.7036,353.6005,353.6005,87844.0
2022-02-14 11:00:00,387.61,388.05,385.74,386.44,87662.0,353.4182,353.8193,351.7131,352.3514,87662.0
2022-02-14 11:30:00,386.42,387.72,386.13,386.7,70479.0,352.3331,353.5184,352.0687,352.5884,70479.0
2022-02-14 12:00:00,386.71,388.05,385.91,387.88,60033.0,352.5975,353.8193,351.8681,353.6643,60033.0
2022-02-14 12:30:00,387.97,388.2,386.33,386.35,60677.0,353.7464,353.9561,352.2511,352.2693,60677.0
2022-02-14 13:00:00,386.44,386.62,385.3,385.71,77026.0,352.3514,352.5155,351.3119,351.6858,77026.0
2022-02-14 13:30:00,385.65,389.13,383.79,388.85,226170.0,351.631,354.8041,349.9351,354.5488,226170.0
2022-02-14 14:00:00,388.74,388.74,385.14,386.08,154220.0,354.4485,354.4485,351.166,352.0231,154220.0
2022-02-14 14:30:00,385.97,387.35,384.67,384.89,106203.0,351.9228,353.1811,350.7375,350.9381,106203.0
2022-02-14 15:00:00,384.91,387.41,384.52,386.89,115864.0,350.9563,353.2358,350.6007,352.7617,115864.0
2022-02-14 15:30:00,386.79,388.68,386.79,386.82,291953.0,352.6705,354.3938,352.6705,352.6978,291953.0
2022-02-15 09:30:00,381.91,383.26,378.32,378.49,228878.0,348.221,349.4519,344.9476,345.1026,228878.0
2022-02-15 10:00:00,378.51,385.2,378.48,385.08,87266.0,345.1209,351.2207,345.0935,351.1113,87266.0
2022-02-15 10:30:00,384.91,385.9,384.19,385.72,74042.0,350.9563,351.859,350.2998,351.6949,74042.0
2022-02-15 11:00:00,385.82,386.61,385.66,386.51,59355.0,351.7861,352.5064,351.6402,352.4152,59355.0
2022-02-15 11:30:00,386.77,387.3,385.89,386.24,42624.0,352.6523,353.1355,351.8499,352.169,42624.0
2022-02-15 12:00:00,386.35,386.68,385.57,386.49,41632.0,352.2693,352.5702,351.5581,352.397,41632.0
2022-02-15 12:30:00,386.45,386.71,385.51,385.8,39867.0,352.3605,352.5975,351.5034,351.7678,39867.0
2022-02-15 13:00:00,385.68,385.78,385.03,385.67,31627.0,351.6584,351.7496,351.0657,351.6493,31627.0
2022-02-15 13:30:00,385.8,386.11,384.85,385.03,42355.0,351.7678,352.0505,350.9016,351.0657,42355.0
2022-02-15 14:00:00,385.1,386.03,384.9,385.14,70674.0,351.1296,351.9775,350.9472,351.166,70674.0
2022-02-15 14:30:00,385.11,385.21,384.07,384.43,45501.0,351.1387,351.2299,350.1904,350.5187,45501.0
2022-02-15 15:00:00,384.4,384.55,383.35,383.68,42262.0,350.4913,350.6281,349.5339,349.8348,42262.0
2022-02-15 15:30:00,383.68,383.97,382.03,382.29,288095.0,349.8348,350.0992,348.3304,348.5674,288095.0
2022-02-16 09:30:00,382.85,386.88,382.0,385.32,118767.0,349.078,352.7525,348.303,351.3302,118767.0
2022-02-16 10:00:00,385.41,385.46,383.3,384.64,52154.0,351.4122,351.4578,349.4883,350.7101,52154.0
2022-02-16 10:30:00,384.52,385.14,382.65,383.37,53262.0,350.6007,351.166,348.8957,349.5522,53262.0
2022-02-16 11:00:00,383.46,384.6,383.04,384.58,36372.0,349.6342,350.6737,349.2513,350.6554,36372.0
2022-02-16 11:30:00,384.69,385.09,383.96,384.41,42380.0,350.7557,351.1204,350.0901,350.5004,42380.0
2022-02-16 12:00:00,384.42,385.5,384.41,385.11,32684.0,350.5095,351.4943,350.5004,351.1387,32684.0
2022-02-16 12:30:00,385.0,385.92,384.79,385.83,39093.0,351.0384,351.8772,350.8469,351.7952,39093.0
2022-02-16 13:00:00,385.87,387.04,385.8,386.7,55342.0,351.8316,352.8984,351.7678,352.5884,55342.0
2022-02-16 13:30:00,386.69,387.39,386.66,387.3,53233.0,352.5793,353.2176,352.552,353.1355,53233.0
2022-02-16 14:00:00,387.18,388.71,386.57,388.02,71283.0,353.0261,354.4211,352.4699,353.792,71283.0
2022-02-16 14:30:00,388.28,388.47,386.82,387.96,48292.0,354.0291,354.2023,352.6978,353.7373,48292.0
2022-02-16 15:00:00,388.02,388.25,387.6,388.07,44515.0,353.792,354.0017,353.409,353.8376,44515.0
2022-02-16 15:30:00,388.06,388.55,386.81,386.84,163448.0,353.8285,354.2752,352.6887,352.7161,163448.0
2022-02-17 09:30:00,386.12,388.86,385.77,386.38,84740.0,352.0596,354.5579,351.7405,352.2967,84740.0
2022-02-17 10:00:00,386.35,388.75,386.22,388.35,54248.0,352.2693,354.4576,352.1508,354.0929,54248.0
2022-02-17 10:30:00,388.29,389.49,387.84,389.3,38116.0,354.0382,355.1323,353.6279,354.9591,38116.0
2022-02-17 11:00:00,389.29,389.33,387.95,388.28,53838.0,354.95,354.9864,353.7282,354.0291,53838.0
2022-02-17 11:30:00,388.23,389.32,387.73,389.23,26020.0,353.9835,354.9773,353.5276,354.8952,26020.0
2022-02-17 12:00:00,389.09,391.19,388.93,391.09,45690.0,354.7676,356.6824,354.6217,356.5912,45690.0
2022-02-17 12:30:00,390.94,391.12,390.36,390.88,27035.0,356.4544,356.6185,355.9256,356.3997,27035.0
2022-02-17 13:00:00,390.86,391.5,390.36,391.18,24320.0,356.3815,356.965,355.9256,356.6732,24320.0
2022-02-17 13:30:00,391.07,391.69,390.48,390.82,37390.0,356.5729,357.1382,356.035,356.345,37390.0
2022-02-17 14:00:00,390.7,390.94,388.97,389.09,48268.0,356.2356,356.4544,354.6582,354.7676,48268.0
2022-02-17 14:30:00,389.06,389.86,388.99,389.05,32168.0,354.7402,355.4697,354.6764,354.7311,32168.0
2022-02-17 15:00:00,389.15,389.42,387.89,388.67,29352.0,354.8223,355.0685,353.6735,354.3846,29352.0
2022-02-17 15:30:00,388.82,389.26,388.12,388.83,105580.0,354.5214,354.9226,353.8832,354.5305,105580.0
2022-02-18 09:30:00,389.14,390.85,388.8,390.22,73375.0,354.8132,356.3723,354.5032,355.7979,73375.0
2022-02-18 10:00:00,390.56,391.08,389.51,389.55,42459.0,356.1079,356.5821,355.1505,355.187,42459.0
2022-02-18 10:30:00,389.36,389.36,387.43,388.12,43179.0,355.0138,355.0138,353.254,353.8832,43179.0
2022-02-18 11:00:00,388.08,390.28,388.01,388.98,95980.0,353.8467,355.8526,353.7829,354.6673,95980.0
2022-02-18 11:30:00,389.03,389.2,386.23,386.55,44851.0,354.7129,354.8679,352.1599,352.4517,44851.0
2022-02-18 12:00:00,386.46,387.98,386.0,387.96,39000.0,352.3696,353.7555,351.9502,353.7373,39000.0
2022-02-18 12:30:00,387.68,388.13,387.08,387.23,40147.0,353.482,353.8923,352.9349,353.0717,40147.0
2022-02-18 13:00:00,387.18,387.85,386.92,387.46,31938.0,353.0261,353.637,352.789,353.2814,31938.0
2022-02-18 13:30:00,387.44,388.16,387.19,387.91,34070.0,353.2631,353.9196,353.0352,353.6917,34070.0
2022-02-18 14:00:00,387.97,388.78,387.78,388.46,34108.0,353.7464,354.4849,353.5732,354.1932,34108.0
2022-02-18 14:30:00,388.44,388.67,386.63,387.95,30417.0,354.1749,354.3846,352.5246,353.7282,30417.0
2022-02-18 15:00:00,387.88,388.21,386.21,386.37,53055.0,353.6643,353.9652,352.1416,352.2875,53055.0
2022-02-18 15:30:00,386.37,387.03,385.7,386.53,122806.0,352.2875,352.8893,351.6766,352.4334,122806.0
2022-02-22 09:30:00,391.27,391.62,386.16,389.74,146440.0,356.7553,357.0744,352.0961,355.3603,146440.0
2022-02-22 10:00:00,389.63,390.21,387.52,390.21,60608.0,355.26,355.7888,353.3361,355.7888,60608.0
2022-02-22 10:30:00,390.04,390.21,388.45,388.89,66976.0,355.6338,355.7888,354.1841,354.5852,66976.0
2022-02-22 11:00:00,388.9,391.98,388.9,391.4,55900.0,354.5944,357.4027,354.5944,356.8738,55900.0
2022-02-22 11:30:00,391.52,392.35,391.26,391.93,51782.0,356.9832,357.74,356.7462,357.3571,51782.0
2022-02-22 12:00:00,391.88,393.42,391.26,391.31,54537.0,357.3115,358.7156,356.7462,356.7918,54537.0
2022-02-22 12:30:00,391.13,391.25,389.3,389.41,34911.0,356.6276,356.7371,354.9591,355.0594,34911.0
2022-02-22 13:00:00,389.34,389.96,388.92,388.97,45610.0,354.9955,355.5609,354.6126,354.6582,45610.0
2022-02-22 13:30:00,388.98,389.39,386.86,387.09,40799.0,354.6673,355.0411,352.7343,352.944,40799.0
2022-02-22 14:00:00,387.06,387.07,385.3,385.96,64378.0,352.9167,352.9258,351.3119,351.9137,64378.0
2022-02-22 14:30:00,385.85,387.66,385.66,387.24,51353.0,351.8134,353.4637,351.6402,353.0808,51353.0
2022-02-22 15:00:00,387.26,387.9,386.88,387.49,44376.0,353.099,353.6826,352.7525,353.3087,44376.0
2022-02-22 15:30:00,387.26,387.68,385.07,386.19,142217.0,353.099,353.482,351.1022,352.1234,142217.0
2022-02-23 09:30:00,389.17,389.83,387.95,389.17,77754.0,354.8405,355.4423,353.7282,354.8405,77754.0
2022-02-23 10:00:00,389.03,389.43,386.14,386.38,54681.0,354.7129,355.0776,352.0778,352.2967,54681.0
2022-02-23 10:30:00,386.3,387.55,386.0,386.9,64050.0,352.2237,353.3634,351.9502,352.7708,64050.0
2022-02-23 11:00:00,386.78,387.13,385.67,385.97,55637.0,352.6614,352.9805,351.6493,351.9228,55637.0
2022-02-23 11:30:00,386.13,386.14,384.5,385.99,50287.0,352.0687,352.0778,350.5825,351.9411,50287.0
2022-02-23 12:00:00,385.94,387.4,385.76,387.4,38798.0,351.8955,353.2267,351.7313,353.2267,38798.0
2022-02-23 12:30:00,387.38,387.9,386.85,387.59,37356.0,353.2084,353.6826,352.7252,353.3999,37356.0
2022-02-23 13:00:00,387.55,388.71,387.13,388.37,60663.0,353.3634,354.4211,352.9805,354.1111,60663.0
2022-02-23 13:30:00,388.47,389.76,387.63,388.95,63585.0,354.2023,355.3785,353.4364,354.6399,63585.0
2022-02-23 14:00:00,388.95,389.83,388.18,388.92,80412.0,354.6399,355.4423,353.9379,354.6126,80412.0
2022-02-23 14:30:00,388.9,389.69,388.65,389.06,66617.0,354.5944,355.3147,354.3664,354.7402,66617.0
2022-02-23 15:00:00,389.06,390.28,388.56,390.17,107035.0,354.7402,355.8526,354.2844,355.7523,107035.0
2022-02-23 15:30:00,390.06,390.1,388.33,389.14,260029.0,355.652,355.6885,354.0746,354.8132,260029.0
2022-02-24 09:30:00,398.23,398.98,390.13,393.49,477130.0,363.1013,363.7852,355.7159,358.7795,477130.0
2022-02-24 10:00:00,393.47,394.42,389.22,389.59,172843.0,358.7612,359.6274,354.8861,355.2235,172843.0
2022-02-24 10:30:00,389.67,391.26,388.01,388.76,226293.0,355.2964,356.7462,353.7829,354.4667,226293.0
2022-02-24 11:00:00,388.77,389.97,388.15,388.5,185531.0,354.4758,355.57,353.9105,354.2296,185531.0
2022-02-24 11:30:00,388.69,390.17,388.12,390.17,153037.0,354.4029,355.7523,353.8832,355.7523,153037.0
2022-02-24 12:00:00,390.21,390.36,388.64,389.38,103382.0,355.7888,355.9256,354.3573,355.032,103382.0
2022-02-24 12:30:00,389.4,390.22,387.42,388.46,150302.0,355.0503,355.7979,353.2449,354.1932,150302.0
2022-02-24 13:00:00,388.6,389.81,387.9,389.54,123066.0,354.3208,355.4241,353.6826,355.1779,123066.0
2022-02-24 13:30:00,389.51,391.67,389.51,390.18,164316.0,355.1505,357.12,355.1505,355.7614,164316.0
2022-02-24 14:00:00,390.18,391.97,389.64,391.5,119814.0,355.7614,357.3935,355.2691,356.965,119814.0
2022-02-24 14:30:00,391.55,393.78,391.16,393.58,180832.0,357.0106,359.0439,356.655,358.8615,180832.0
2022-02-24 15:00:00,393.45,393.66,391.07,391.24,100696.0,358.743,358.9345,356.5729,356.7279,100696.0
2022-02-24 15:30:00,391.14,395.95,390.7,395.78,361378.0,356.6368,361.0225,356.2356,360.8675,361378.0
2022-02-25 09:30:00,395.23,402.92,395.22,399.6,306506.0,360.366,367.3776,360.3569,364.3505,306506.0
2022-02-25 10:00:00,399.52,405.2,399.31,404.88,169397.0,364.2775,369.4565,364.0861,369.1647,169397.0
2022-02-25 10:30:00,404.88,406.15,404.24,405.4,120824.0,369.1647,370.3227,368.5812,369.6389,120824.0
2022-02-25 11:00:00,405.64,408.76,405.25,408.52,112085.0,369.8577,372.7025,369.5021,372.4836,112085.0
2022-02-25 11:30:00,408.44,409.9,408.15,409.53,119959.0,372.4107,373.7419,372.1463,373.4045,119959.0
2022-02-25 12:00:00,409.49,412.5,408.96,412.21,156034.0,373.3681,376.1126,372.8848,375.8481,156034.0
2022-02-25 12:30:00,412.26,413.83,411.74,412.03,130572.0,375.8937,377.3252,375.4196,375.684,130572.0
2022-02-25 13:00:00,412.01,412.89,411.14,412.81,121846.0,375.6658,376.4682,374.8725,376.3952,121846.0
2022-02-25 13:30:00,412.81,414.45,412.31,413.61,88562.0,376.3952,377.8905,375.9393,377.1246,88562.0
2022-02-25 14:00:00,413.63,414.37,413.2,413.2,119587.0,377.1429,377.8176,376.7508,376.7508,119587.0
2022-02-25 14:30:00,413.25,413.36,409.27,410.39,94860.0,376.7964,376.8967,373.1675,374.1887,94860.0
2022-02-25 15:00:00,410.24,410.33,409.0,409.6,85838.0,374.0519,374.134,372.9213,373.4684,85838.0
2022-02-25 15:30:00,409.64,410.06,408.49,409.49,250612.0,373.5048,373.8878,372.4563,373.3681,250612.0
2022-02-28 09:30:00,413.81,427.85,413.5,424.09,911182.0,379.7424,392.6265,379.4579,389.176,911182.0
2022-02-28 10:00:00,424.14,431.2,423.62,426.5,425528.0,389.2219,395.7007,388.7447,391.3876,425528.0
2022-02-28 10:30:00,426.31,429.1,424.49,426.5,243048.0,391.2133,393.7736,389.5431,391.3876,243048.0
2022-02-28 11:00:00,426.53,428.98,424.82,428.13,161813.0,391.4152,393.6635,389.8459,392.8834,161813.0
2022-02-28 11:30:00,428.25,429.35,426.38,428.51,113108.0,392.9936,394.003,391.2775,393.2322,113108.0
2022-02-28 12:00:00,428.54,429.0,425.45,425.65,113415.0,393.2597,393.6818,390.4241,390.6076,113415.0
2022-02-28 12:30:00,425.6,426.35,423.12,423.61,135207.0,390.5617,391.25,388.2859,388.7356,135207.0
2022-02-28 13:00:00,423.52,425.17,422.6,424.15,116915.0,388.653,390.1671,387.8087,389.2311,116915.0
2022-02-28 13:30:00,423.91,426.3,423.5,425.68,122478.0,389.0109,391.2041,388.6346,390.6351,122478.0
2022-02-28 14:00:00,425.64,426.18,423.37,425.82,146109.0,390.5984,391.094,388.5153,390.7636,146109.0
2022-02-28 14:30:00,425.61,429.86,424.87,429.34,132716.0,390.5709,394.471,389.8918,393.9938,132716.0
2022-02-28 15:00:00,429.44,432.0,428.57,430.72,188283.0,394.0856,396.4348,393.2872,395.2602,188283.0
2022-02-28 15:30:00,430.79,433.9,428.52,433.82,477136.0,395.3245,398.1784,393.2413,398.105,477136.0
2022-03-01 09:30:00,435.0,448.0,435.0,447.18,553846.0,399.1879,411.1176,399.1879,410.3651,553846.0
2022-03-01 10:00:00,447.14,454.48,447.13,450.25,468301.0,410.3284,417.0641,410.3192,413.1824,468301.0
2022-03-01 10:30:00,450.24,452.79,449.22,450.25,265596.0,413.1732,415.5133,412.2372,413.1824,265596.0
2022-03-01 11:00:00,450.19,454.94,450.18,453.74,171407.0,413.1273,417.4863,413.1181,416.3851,171407.0
2022-03-01 11:30:00,453.62,453.8,446.94,448.94,173083.0,416.2749,416.4401,410.1449,411.9802,173083.0
2022-03-01 12:00:00,449.06,452.03,447.44,451.52,143489.0,412.0903,414.8158,410.6037,414.3478,143489.0
2022-03-01 12:30:00,451.18,453.69,450.9,453.0,108142.0,414.0358,416.3392,413.7789,415.706,108142.0
2022-03-01 13:00:00,452.99,453.22,450.55,452.13,101888.0,415.6968,415.9079,413.4577,414.9076,101888.0
2022-03-01 13:30:00,452.08,455.48,451.51,454.6,178836.0,414.8617,417.9818,414.3386,417.1743,178836.0
2022-03-01 14:00:00,454.51,455.88,454.39,455.8,137918.0,417.0917,418.3489,416.9815,418.2755,137918.0
2022-03-01 14:30:00,455.66,456.69,453.58,454.44,138030.0,418.147,419.0922,416.2382,417.0274,138030.0
2022-03-01 15:00:00,454.08,457.33,452.56,454.42,170693.0,416.6971,419.6795,415.3022,417.0091,170693.0
2022-03-01 15:30:00,454.35,458.53,451.92,456.61,632264.0,416.9448,420.7807,414.7149,419.0188,632264.0
2022-03-02 09:30:00,445.37,448.3,429.28,433.73,722380.0,408.7041,411.3929,393.9388,398.0224,722380.0
2022-03-02 10:00:00,433.79,444.5,433.79,442.43,551879.0,398.0775,407.9058,398.0775,406.0062,551879.0
2022-03-02 10:30:00,442.1,447.82,441.96,447.68,227823.0,405.7033,410.9524,405.5749,410.824,227823.0
2022-03-02 11:00:00,447.76,447.76,442.0,442.96,203064.0,410.8974,410.8974,405.6116,406.4925,203064.0
2022-03-02 11:30:00,442.71,448.1,442.61,447.71,185692.0,406.2631,411.2094,406.1713,410.8515,185692.0
2022-03-02 12:00:00,447.76,448.5,445.01,447.54,88820.0,410.8974,411.5764,408.3738,410.6955,88820.0
2022-03-02 12:30:00,447.54,448.15,446.07,447.87,80914.0,410.6955,411.2553,409.3465,410.9983,80914.0
2022-03-02 13:00:00,447.86,448.45,446.62,447.93,111790.0,410.9891,411.5306,409.8512,411.0534,111790.0
2022-03-02 13:30:00,448.08,450.87,448.08,449.48,149906.0,411.191,413.7513,411.191,412.4758,149906.0
2022-03-02 14:00:00,449.48,449.68,447.93,449.48,78700.0,412.4758,412.6593,411.0534,412.4758,78700.0
2022-03-02 14:30:00,449.49,451.56,448.06,448.99,130565.0,412.4849,414.3845,411.1727,412.0261,130565.0
2022-03-02 15:00:00,448.95,451.15,448.13,450.53,144911.0,411.9894,414.0083,411.2369,413.4393,144911.0
2022-03-02 15:30:00,450.59,451.51,449.16,450.16,342698.0,413.4944,414.3386,412.1821,413.0998,342698.0
2022-03-03 09:30:00,444.72,446.33,437.44,444.34,582996.0,408.1076,409.5851,401.427,407.7589,582996.0
2022-03-03 10:00:00,444.0,444.52,439.0,441.01,305291.0,407.4469,407.9241,402.8585,404.7031,305291.0
2022-03-03 10:30:00,441.08,445.68,441.08,444.14,138636.0,404.7673,408.9886,404.7673,407.5754,138636.0
2022-03-03 11:00:00,444.3,446.65,443.62,446.36,109113.0,407.7222,409.8787,407.0982,409.6126,109113.0
2022-03-03 11:30:00,446.48,451.32,445.14,450.33,161555.0,409.7227,414.1643,408.4931,413.2558,161555.0
2022-03-03 12:00:00,450.16,452.88,449.0,452.0,147963.0,413.0998,415.5959,412.0353,414.7883,147963.0
2022-03-03 12:30:00,452.0,453.4,449.97,451.37,145220.0,414.7883,416.073,412.9254,414.2102,145220.0
2022-03-03 13:00:00,451.31,452.33,449.73,451.08,74732.0,414.1551,415.0911,412.7052,413.944,74732.0
2022-03-03 13:30:00,450.97,455.69,450.33,455.3,164110.0,413.8431,418.1745,413.2558,417.8166,164110.0
2022-03-03 14:00:00,455.3,455.9,453.02,453.73,117280.0,417.8166,418.3672,415.7243,416.3759,117280.0
2022-03-03 14:30:00,453.69,454.09,450.0,450.0,112193.0,416.3392,416.7062,412.953,412.953,112193.0
2022-03-03 15:00:00,449.97,451.7,449.13,449.28,154294.0,412.9254,414.513,412.1546,412.2922,154294.0
2022-03-03 15:30:00,449.25,449.32,445.0,447.81,540923.0,412.2647,412.3289,408.3646,410.9432,540923.0
2022-03-04 09:30:00,450.05,452.68,443.07,451.71,298584.0,412.9988,415.4123,406.5935,414.5222,298584.0
2022-03-04 10:00:00,451.29,453.35,449.21,453.35,147878.0,414.1368,416.0272,412.228,416.0272,147878.0
2022-03-04 10:30:00,453.18,453.56,450.31,452.54,129348.0,415.8712,416.2199,413.2374,415.2838,129348.0
2022-03-04 11:00:00,452.78,453.75,451.14,452.32,119145.0,415.5041,416.3942,413.9991,415.082,119145.0
2022-03-04 11:30:00,452.2,457.81,452.02,457.5,165174.0,414.9718,420.12,414.8067,419.8355,165174.0
2022-03-04 12:00:00,457.38,459.41,457.01,458.68,134267.0,419.7254,421.5883,419.3858,420.9184,134267.0
2022-03-04 12:30:00,458.44,458.44,456.15,457.22,103489.0,420.6981,420.6981,418.5966,419.5786,103489.0
2022-03-04 13:00:00,457.34,458.95,456.64,458.65,132018.0,419.6887,421.1661,419.0463,420.8908,132018.0
2022-03-04 13:30:00,458.56,460.0,458.13,459.22,142542.0,420.8082,422.1297,420.4136,421.4139,142542.0
2022-03-04 14:00:00,459.3,462.66,459.3,462.11,122203.0,421.4873,424.5707,421.4873,424.066,122203.0
2022-03-04 14:30:00,462.17,462.53,459.59,459.7,106396.0,424.121,424.4514,421.7534,421.8544,106396.0
2022-03-04 15:00:00,459.73,460.46,456.27,458.11,119316.0,421.8819,422.5518,418.7068,420.3953,119316.0
2022-03-04 15:30:00,458.19,459.16,456.83,458.15,314919.0,420.4687,421.3588,419.2207,420.432,314919.0
2022-03-07 09:30:00,462.3,475.35,462.11,472.9,659440.0,424.2403,436.216,424.066,433.9677,659440.0
2022-03-07 10:00:00,472.67,479.92,471.5,478.76,455328.0,433.7566,440.4097,432.6829,439.3452,455328.0
2022-03-07 10:30:00,478.45,479.44,473.03,475.96,368455.0,439.0608,439.9693,434.087,436.7758,368455.0
2022-03-07 11:00:00,476.0,479.25,472.28,479.25,324924.0,436.8125,439.7949,433.3987,439.7949,324924.0
2022-03-07 11:30:00,479.13,479.99,475.79,477.1,230910.0,439.6848,440.474,436.6197,437.8219,230910.0
2022-03-07 12:00:00,477.17,477.17,465.92,467.28,228202.0,437.8861,437.8861,427.5623,428.8103,228202.0
2022-03-07 12:30:00,467.2,468.22,463.4,466.49,152681.0,428.7369,429.673,425.2498,428.0854,152681.0
2022-03-07 13:00:00,466.54,469.39,466.46,468.38,132680.0,428.1313,430.7466,428.0579,429.8198,132680.0
2022-03-07 13:30:00,468.4,469.18,464.73,468.22,94518.0,429.8381,430.5539,426.4703,429.673,94518.0
2022-03-07 14:00:00,468.29,469.67,466.8,469.1,97314.0,429.7372,431.0036,428.3699,430.4805,97314.0
2022-03-07 14:30:00,469.03,472.34,468.73,469.03,147687.0,430.4163,433.4538,430.141,430.4163,147687.0
2022-03-07 15:00:00,469.17,470.75,465.36,465.55,192523.0,430.5447,431.9947,427.0484,427.2228,192523.0
2022-03-07 15:30:00,465.33,467.63,463.73,465.94,386702.0,427.0209,429.1315,425.5526,427.5807,386702.0
2022-03-08 09:30:00,463.78,465.76,458.2,464.2,488766.0,425.5985,427.4155,420.4779,425.9839,488766.0
2022-03-08 10:00:00,464.41,465.29,457.18,461.35,163712.0,426.1766,426.9842,419.5418,423.3685,163712.0
2022-03-08 10:30:00,461.84,467.11,461.84,466.49,256098.0,423.8182,428.6543,423.8182,428.0854,256098.0
2022-03-08 11:00:00,466.25,468.0,463.56,467.29,92675.0,427.8651,429.4711,425.3966,428.8195,92675.0
2022-03-08 11:30:00,467.11,467.49,462.23,465.0,99413.0,428.6543,429.0031,424.1761,426.7181,99413.0
2022-03-08 12:00:00,464.37,465.99,451.53,458.57,199608.0,426.1399,427.6265,414.357,420.8174,199608.0
2022-03-08 12:30:00,458.22,458.68,451.0,454.2,180053.0,420.4962,420.9184,413.8706,416.8072,180053.0
2022-03-08 13:00:00,454.16,456.37,452.52,453.98,149598.0,416.7705,418.7985,415.2655,416.6053,149598.0
2022-03-08 13:30:00,453.88,455.79,450.51,454.36,224895.0,416.5135,418.2663,413.421,416.954,224895.0
2022-03-08 14:00:00,454.21,455.09,452.55,455.09,97598.0,416.8164,417.6239,415.293,417.6239,97598.0
2022-03-08 14:30:00,455.12,457.33,453.54,454.1,100997.0,417.6514,419.6795,416.2015,416.7154,100997.0
2022-03-08 15:00:00,454.24,454.28,450.72,450.75,150110.0,416.8439,416.8806,413.6137,413.6412,150110.0
2022-03-08 15:30:00,450.87,452.04,448.36,448.64,391409.0,413.7513,414.825,411.448,411.7049,391409.0
2022-03-09 09:30:00,437.5,448.58,432.43,447.56,416622.0,401.482,411.6499,396.8294,410.7138,416622.0
2022-03-09 10:00:00,448.0,450.69,446.38,448.7,248415.0,411.1176,413.5861,409.631,411.76,248415.0
2022-03-09 10:30:00,448.47,450.75,447.95,449.54,141360.0,411.5489,413.6412,411.0717,412.5308,141360.0
2022-03-09 11:00:00,449.49,454.28,449.3,453.34,137562.0,412.4849,416.8806,412.3106,416.018,137562.0
2022-03-09 11:30:00,454.06,455.74,450.32,452.04,100172.0,416.6787,418.2204,413.2466,414.825,100172.0
2022-03-09 12:00:00,452.04,455.42,452.04,453.24,56307.0,414.825,417.9267,414.825,415.9262,56307.0
2022-03-09 12:30:00,453.2,453.37,447.2,450.49,142319.0,415.8895,416.0455,410.3835,413.4026,142319.0
2022-03-09 13:00:00,450.32,450.41,447.26,447.87,89814.0,413.2466,413.3292,410.4385,410.9983,89814.0
2022-03-09 13:30:00,448.02,449.48,445.79,447.56,136439.0,411.136,412.4758,409.0895,410.7138,136439.0
2022-03-09 14:00:00,447.49,449.23,447.12,448.17,115417.0,410.6496,412.2463,410.3101,411.2736,115417.0
2022-03-09 14:30:00,448.31,450.97,447.88,449.3,143990.0,411.4021,413.8431,411.0075,412.3106,143990.0
2022-03-09 15:00:00,449.2,453.0,449.2,452.73,169346.0,412.2188,415.706,412.2188,415.4582,169346.0
2022-03-09 15:30:00,452.68,453.11,447.14,448.9,252960.0,415.4123,415.8069,410.3284,411.9435,252960.0
2022-03-10 09:30:00,450.63,456.96,449.12,453.22,311528.0,413.5311,419.34,412.1454,415.9079,311528.0
2022-03-10 10:00:00,453.34,454.93,448.76,450.01,141914.0,416.018,417.4771,411.815,412.9621,141914.0
2022-03-10 10:30:00,450.01,451.59,447.44,451.59,165403.0,412.9621,414.4121,410.6037,414.4121,165403.0
2022-03-10 11:00:00,451.52,452.37,449.05,449.47,101056.0,414.3478,415.1278,412.0812,412.4666,101056.0
2022-03-10 11:30:00,449.47,451.61,447.32,451.61,85212.0,412.4666,414.4304,410.4936,414.4304,85212.0
2022-03-10 12:00:00,451.75,452.68,451.33,452.07,52119.0,414.5589,415.4123,414.1735,414.8525,52119.0
2022-03-10 12:30:00,452.26,452.68,449.31,450.15,101611.0,415.0269,415.4123,412.3198,413.0906,101611.0
2022-03-10 13:00:00,449.98,451.54,449.21,450.69,63007.0,412.9346,414.3662,412.228,413.5861,63007.0
2022-03-10 13:30:00,450.93,451.24,449.29,449.79,68066.0,413.8064,414.0909,412.3014,412.7602,68066.0
2022-03-10 14:00:00,449.62,449.62,447.5,447.5,58399.0,412.6042,412.6042,410.6588,410.6588,58399.0
2022-03-10 14:30:00,447.29,448.82,446.75,446.82,76664.0,410.4661,411.8701,409.9705,410.0348,76664.0
2022-03-10 15:00:00,446.97,447.29,444.22,444.49,217744.0,410.1724,410.4661,407.6488,407.8966,217744.0
2022-03-10 15:30:00,444.44,445.24,442.24,444.45,394237.0,407.8507,408.5848,405.8318,407.8599,394237.0
2022-03-11 09:30:00,442.0,448.5,441.31,445.73,262616.0,405.6116,411.5764,404.9784,409.0345,262616.0
2022-03-11 10:00:00,445.37,447.31,444.23,445.64,116769.0,408.7041,410.4844,407.658,408.9519,116769.0
2022-03-11 10:30:00,445.75,448.69,445.61,448.0,109154.0,409.0528,411.7508,408.9244,411.1176,109154.0
2022-03-11 11:00:00,448.04,448.14,443.69,445.57,83420.0,411.1543,411.2461,407.1624,408.8877,83420.0
2022-03-11 11:30:00,445.71,446.28,441.42,443.18,92253.0,409.0161,409.5392,405.0793,406.6944,92253.0
2022-03-11 12:00:00,442.93,443.92,441.65,441.81,84585.0,406.465,407.3735,405.2904,405.4372,84585.0
2022-03-11 12:30:00,441.96,443.32,441.82,443.06,40900.0,405.5749,406.8229,405.4464,406.5843,40900.0
2022-03-11 13:00:00,443.2,444.8,442.45,443.14,72727.0,406.7128,408.1811,406.0245,406.6577,72727.0
2022-03-11 13:30:00,443.13,444.65,442.85,443.78,65861.0,406.6485,408.0434,406.3916,407.245,65861.0
2022-03-11 14:00:00,443.53,444.97,441.45,441.83,87748.0,407.0156,408.3371,405.1068,405.4556,87748.0
2022-03-11 14:30:00,441.83,442.98,441.04,441.51,60955.0,405.4556,406.5109,404.7306,405.1619,60955.0
2022-03-11 15:00:00,441.59,443.58,441.0,442.73,63672.0,405.2353,407.0615,404.6939,406.2815,63672.0
2022-03-11 15:30:00,442.52,442.52,438.61,438.93,306922.0,406.0888,406.0888,402.5007,402.7943,306922.0
2022-03-14 09:30:00,449.44,449.5,439.88,444.99,232423.0,412.4391,412.4941,403.6661,408.3554,232423.0
2022-03-14 10:00:00,444.78,449.26,443.92,447.99,227490.0,408.1627,412.2739,407.3735,411.1084,227490.0
2022-03-14 10:30:00,448.45,449.78,445.75,446.4,114686.0,411.5306,412.7511,409.0528,409.6493,114686.0
2022-03-14 11:00:00,446.36,446.88,443.66,444.02,45703.0,409.6126,410.0898,407.1349,407.4653,45703.0
2022-03-14 11:30:00,444.11,444.11,441.72,442.57,42603.0,407.5479,407.5479,405.3546,406.1346,42603.0
2022-03-14 12:00:00,442.67,444.77,441.83,443.99,69733.0,406.2264,408.1535,405.4556,407.4377,69733.0
2022-03-14 12:30:00,444.23,446.21,444.23,444.91,101046.0,407.658,409.475,407.658,408.282,101046.0
2022-03-14 13:00:00,444.89,445.36,443.76,444.8,41864.0,408.2636,408.695,407.2267,408.1811,41864.0
2022-03-14 13:30:00,444.64,444.87,441.6,442.22,47621.0,408.0342,408.2453,405.2445,405.8135,47621.0
2022-03-14 14:00:00,442.47,442.67,439.96,440.43,88972.0,406.0429,406.2264,403.7395,404.1708,88972.0
2022-03-14 14:30:00,440.59,441.29,439.21,440.82,99655.0,404.3176,404.96,403.0513,404.5287,99655.0
2022-03-14 15:00:00,440.82,441.9,440.3,441.86,82674.0,404.5287,405.5198,404.0515,405.4831,82674.0
2022-03-14 15:30:00,441.69,444.72,440.64,444.45,204445.0,405.3271,408.1076,404.3635,407.8599,204445.0
2022-03-15 09:30:00,444.75,445.47,440.28,444.69,95342.0,408.1352,408.7959,404.0332,408.0801,95342.0
2022-03-15 10:00:00,444.49,447.32,443.56,446.17,79084.0,407.8966,410.4936,407.0431,409.4383,79084.0
2022-03-15 10:30:00,446.43,446.92,443.74,444.25,50812.0,409.6769,410.1265,407.2083,407.6763,50812.0
2022-03-15 11:00:00,444.12,444.55,442.71,443.73,42326.0,407.557,407.9516,406.2631,407.1991,42326.0
2022-03-15 11:30:00,443.49,446.29,443.04,445.46,45383.0,406.9789,409.5484,406.5659,408.7867,45383.0
2022-03-15 12:00:00,445.71,447.54,444.43,447.16,45167.0,409.0161,410.6955,407.8415,410.3468,45167.0
2022-03-15 12:30:00,446.99,447.34,445.33,445.86,31686.0,410.1908,410.5119,408.6674,409.1538,31686.0
2022-03-15 13:00:00,446.08,446.82,445.6,445.73,31631.0,409.3557,410.0348,408.9152,409.0345,31631.0
2022-03-15 13:30:00,445.45,449.54,445.21,449.41,59282.0,408.7775,412.5308,408.5573,412.4115,59282.0
2022-03-15 14:00:00,449.19,449.45,447.61,448.01,44918.0,412.2096,412.4482,410.7597,411.1268,44918.0
2022-03-15 14:30:00,448.14,449.44,447.67,449.01,73892.0,411.2461,412.4391,410.8148,412.0445,73892.0
2022-03-15 15:00:00,448.88,449.87,448.31,448.67,67231.0,411.9252,412.8337,411.4021,411.7324,67231.0
2022-03-15 15:30:00,448.65,450.42,447.2,448.71,212391.0,411.7141,413.3384,410.3835,411.7692,212391.0
2022-03-16 09:30:00,435.05,436.89,422.23,423.05,543776.0,399.2337,400.9223,387.4692,388.2217,543776.0
2022-03-16 10:00:00,423.06,424.47,415.43,417.44,535357.0,388.2308,389.5248,381.229,383.0735,535357.0
2022-03-16 10:30:00,417.51,420.58,411.36,420.55,364384.0,383.1378,385.955,377.4941,385.9275,364384.0
2022-03-16 11:00:00,420.56,420.57,416.61,417.01,149621.0,385.9367,385.9458,382.3118,382.6789,149621.0
2022-03-16 11:30:00,417.35,418.7,415.45,418.58,124918.0,382.9909,384.2298,381.2473,384.1197,124918.0
2022-03-16 12:00:00,418.48,420.68,418.08,419.27,78791.0,384.0279,386.0468,383.6608,384.7529,78791.0
2022-03-16 12:30:00,419.47,420.0,417.22,419.22,104875.0,384.9364,385.4228,382.8716,384.707,104875.0
2022-03-16 13:00:00,419.17,422.69,418.64,421.17,189877.0,384.6611,387.8913,384.1747,386.4964,189877.0
2022-03-16 13:30:00,421.22,421.9,417.48,419.79,92227.0,386.5423,387.1663,383.1102,385.23,92227.0
2022-03-16 14:00:00,420.11,420.79,417.89,419.08,88167.0,385.5237,386.1477,383.4865,384.5785,88167.0
2022-03-16 14:30:00,418.9,421.08,417.76,418.72,98981.0,384.4133,386.4138,383.3672,384.2481,98981.0
2022-03-16 15:00:00,419.01,420.93,417.59,420.4,101926.0,384.5143,386.2762,383.2112,385.7898,101926.0
2022-03-16 15:30:00,420.37,422.2,418.48,421.32,326550.0,385.7623,387.4416,384.0279,386.6341,326550.0
2022-03-17 09:30:00,427.06,431.76,424.8,425.79,391804.0,391.9015,396.2146,389.8276,390.7361,391804.0
2022-03-17 10:00:00,426.13,429.66,425.28,425.87,112980.0,391.0481,394.2875,390.2681,390.8095,112980.0
2022-03-17 10:30:00,425.83,430.6,425.83,429.85,97650.0,390.7728,395.1501,390.7728,394.4618,97650.0
2022-03-17 11:00:00,429.52,431.78,427.06,427.65,83668.0,394.159,396.2329,391.9015,392.443,83668.0
2022-03-17 11:30:00,427.62,429.61,426.6,428.9,45584.0,392.4154,394.2416,391.4794,393.59,45584.0
2022-03-17 12:00:00,428.91,429.6,427.11,429.44,71447.0,393.5992,394.2324,391.9474,394.0856,71447.0
2022-03-17 12:30:00,429.56,429.79,428.77,429.24,82244.0,394.1957,394.4068,393.4708,393.9021,82244.0
2022-03-17 13:00:00,429.18,430.6,428.74,429.25,57249.0,393.847,395.1501,393.4432,393.9112,57249.0
2022-03-17 13:30:00,429.33,430.17,428.92,429.67,34994.0,393.9846,394.7555,393.6084,394.2967,34994.0
2022-03-17 14:00:00,429.47,429.88,427.26,427.92,73683.0,394.1131,394.4894,392.0851,392.6907,73683.0
2022-03-17 14:30:00,427.8,428.0,426.21,426.74,75038.0,392.5806,392.7641,391.1215,391.6079,75038.0
2022-03-17 15:00:00,426.88,428.61,426.31,426.59,108696.0,391.7363,393.3239,391.2133,391.4702,108696.0
2022-03-17 15:30:00,426.52,428.83,426.36,428.6,292012.0,391.406,393.5258,391.2592,393.3147,292012.0
2022-03-18 09:30:00,434.67,437.49,431.01,432.36,323111.0,398.885,401.4729,395.5263,396.7652,323111.0
2022-03-18 10:00:00,432.4,434.24,429.51,431.82,95919.0,396.8019,398.4904,394.1498,396.2697,95919.0
2022-03-18 10:30:00,431.71,432.89,427.75,428.36,152598.0,396.1687,397.2516,392.5347,393.0945,152598.0
2022-03-18 11:00:00,428.32,430.71,426.18,426.72,142097.0,393.0578,395.251,391.094,391.5895,142097.0
2022-03-18 11:30:00,426.72,427.88,424.53,424.81,185009.0,391.5895,392.654,389.5798,389.8368,185009.0
2022-03-18 12:00:00,424.81,425.8,423.49,425.64,116259.0,389.8368,390.7453,388.6254,390.5984,116259.0
2022-03-18 12:30:00,425.3,427.2,425.26,425.81,121406.0,390.2864,392.03,390.2497,390.7544,121406.0
2022-03-18 13:00:00,425.63,426.42,423.29,423.44,221890.0,390.5893,391.3142,388.4419,388.5796,221890.0
2022-03-18 13:30:00,423.37,424.12,422.49,423.91,224136.0,388.5153,389.2036,387.7078,389.0109,224136.0
2022-03-18 14:00:00,424.04,424.67,422.42,423.3,93188.0,389.1302,389.7083,387.6435,388.4511,93188.0
2022-03-18 14:30:00,423.37,423.43,421.7,422.9,89079.0,388.5153,388.5704,386.9828,388.084,89079.0
2022-03-18 15:00:00,423.05,424.17,422.3,423.7,117514.0,388.2217,389.2495,387.5334,388.8181,117514.0
2022-03-18 15:30:00,423.78,427.56,423.61,426.17,344041.0,388.8916,392.3604,388.7356,391.0848,344041.0
2022-03-21 09:30:00,431.63,441.21,431.63,440.41,329281.0,396.0953,404.8866,396.0953,404.1525,329281.0
2022-03-21 10:00:00,440.37,445.63,440.12,444.61,341813.0,404.1158,408.9427,403.8863,408.0067,341813.0
2022-03-21 10:30:00,444.62,447.93,442.51,442.95,160380.0,408.0159,411.0534,406.0796,406.4834,160380.0
2022-03-21 11:00:00,442.83,444.99,440.24,440.68,71893.0,406.3732,408.3554,403.9965,404.4002,71893.0
2022-03-21 11:30:00,440.72,442.91,440.4,441.02,54412.0,404.4369,406.4467,404.1433,404.7122,54412.0
2022-03-21 12:00:00,440.99,443.41,440.66,441.39,85949.0,404.6847,406.9055,404.3819,405.0518,85949.0
2022-03-21 12:30:00,441.48,441.75,438.55,439.08,46740.0,405.1344,405.3821,402.4456,402.932,46740.0
2022-03-21 13:00:00,438.81,439.95,438.18,439.42,32573.0,402.6842,403.7303,402.1061,403.244,32573.0
2022-03-21 13:30:00,439.34,441.48,439.01,440.28,50444.0,403.1706,405.1344,402.8677,404.0332,50444.0
2022-03-21 14:00:00,440.28,440.44,438.66,438.91,38833.0,404.0332,404.18,402.5465,402.776,38833.0
2022-03-21 14:30:00,438.95,440.93,438.54,438.56,48829.0,402.8127,404.6297,402.4364,402.4548,48829.0
2022-03-21 15:00:00,438.57,440.91,438.56,440.81,72579.0,402.4639,404.6113,402.4548,404.5195,72579.0
2022-03-21 15:30:00,440.96,441.06,439.05,440.09,208621.0,404.6572,404.749,402.9044,403.8588,208621.0
2022-03-22 09:30:00,439.45,441.18,436.0,437.02,143656.0,403.2715,404.8591,400.1055,401.0416,143656.0
2022-03-22 10:00:00,437.06,437.71,434.19,435.87,88257.0,401.0783,401.6747,398.4445,399.9862,88257.0
2022-03-22 10:30:00,436.02,437.3,434.21,434.89,67505.0,400.1239,401.2985,398.4629,399.0869,67505.0
2022-03-22 11:00:00,434.92,435.79,434.31,435.64,47832.0,399.1144,399.9128,398.5547,399.7752,47832.0
2022-03-22 11:30:00,435.61,437.19,435.06,436.94,29470.0,399.7476,401.1976,399.2429,400.9681,29470.0
2022-03-22 12:00:00,437.14,440.45,436.81,439.98,66645.0,401.1517,404.1892,400.8488,403.7579,66645.0
2022-03-22 12:30:00,439.86,442.16,439.52,442.0,73902.0,403.6477,405.7584,403.3357,405.6116,73902.0
2022-03-22 13:00:00,442.15,443.59,441.96,442.96,53880.0,405.7492,407.0707,405.5749,406.4925,53880.0
2022-03-22 13:30:00,443.08,443.49,442.31,443.02,34933.0,406.6027,406.9789,405.896,406.5476,34933.0
2022-03-22 14:00:00,442.99,443.84,442.37,443.21,43090.0,406.5201,407.3001,405.9511,406.722,43090.0
2022-03-22 14:30:00,443.29,443.52,441.83,442.03,46960.0,406.7954,407.0064,405.4556,405.6391,46960.0
2022-03-22 15:00:00,442.11,442.4,441.02,441.58,62655.0,405.7125,405.9786,404.7122,405.2261,62655.0
2022-03-22 15:30:00,441.52,442.47,440.26,440.71,206290.0,405.1711,406.0429,404.0148,404.4278,206290.0
2022-03-23 09:30:00,444.0,447.5,443.0,443.8,176831.0,407.4469,410.6588,406.5292,407.2634,176831.0
2022-03-23 10:00:00,443.99,447.08,443.24,445.05,158005.0,407.4377,410.2733,406.7495,408.4105,158005.0
2022-03-23 10:30:00,445.35,446.8,444.15,444.88,60011.0,408.6858,410.0164,407.5846,408.2545,60011.0
2022-03-23 11:00:00,444.75,445.52,444.39,445.25,35775.0,408.1352,408.8418,407.8048,408.594,35775.0
2022-03-23 11:30:00,445.07,445.75,443.34,443.35,33661.0,408.4288,409.0528,406.8413,406.8504,33661.0
2022-03-23 12:00:00,443.43,444.56,442.35,443.16,33448.0,406.9238,407.9608,405.9328,406.6761,33448.0
2022-03-23 12:30:00,443.26,444.21,442.87,444.21,32329.0,406.7678,407.6396,406.4099,407.6396,32329.0
2022-03-23 13:00:00,444.24,445.98,444.09,445.37,78989.0,407.6672,409.2639,407.5295,408.7041,78989.0
2022-03-23 13:30:00,445.19,446.33,444.91,446.12,32462.0,408.5389,409.5851,408.282,409.3924,32462.0
2022-03-23 14:00:00,446.27,447.5,446.24,447.04,50151.0,409.53,410.6588,409.5025,410.2366,50151.0
2022-03-23 14:30:00,446.92,446.95,445.3,446.07,29985.0,410.1265,410.1541,408.6399,409.3465,29985.0
2022-03-23 15:00:00,445.99,446.96,445.9,446.72,33808.0,409.2731,410.1632,409.1905,409.943,33808.0
2022-03-23 15:30:00,446.72,446.74,445.0,445.13,99916.0,409.943,409.9613,408.3646,408.4839,99916.0
2022-03-24 09:30:00,445.3,450.7,443.23,449.96,125490.0,408.6399,413.5953,406.7403,412.9162,125490.0
2022-03-24 10:00:00,449.9,451.04,449.46,450.41,53445.0,412.8612,413.9073,412.4574,413.3292,53445.0
2022-03-24 10:30:00,450.54,451.5,447.75,448.27,68501.0,413.4485,414.3295,410.8882,411.3654,68501.0
2022-03-24 11:00:00,448.55,449.18,447.07,448.18,26643.0,411.6223,412.2005,410.2642,411.2828,26643.0
2022-03-24 11:30:00,448.0,449.56,447.89,449.22,55801.0,411.1176,412.5492,411.0167,412.2372,55801.0
2022-03-24 12:00:00,449.22,449.74,446.44,447.16,30686.0,412.2372,412.7144,409.686,410.3468,30686.0
2022-03-24 12:30:00,447.06,449.17,447.0,448.24,32165.0,410.255,412.1913,410.1999,411.3378,32165.0
2022-03-24 13:00:00,448.31,449.17,447.77,448.77,26930.0,411.4021,412.1913,410.9065,411.8242,26930.0
2022-03-24 13:30:00,449.02,449.56,448.52,448.81,22655.0,412.0536,412.5492,411.5948,411.8609,22655.0
2022-03-24 14:00:00,448.93,449.47,448.59,448.73,25220.0,411.971,412.4666,411.659,411.7875,25220.0
2022-03-24 14:30:00,448.84,448.99,448.25,448.72,28847.0,411.8885,412.0261,411.347,411.7783,28847.0
2022-03-24 15:00:00,448.57,450.26,448.44,449.85,33214.0,411.6407,413.1915,411.5214,412.8153,33214.0
2022-03-24 15:30:00,450.07,450.69,448.65,449.72,133299.0,413.0172,413.5861,411.7141,412.696,133299.0
2022-03-25 09:30:00,450.03,454.9,450.0,454.9,149195.0,412.9805,417.4496,412.953,417.4496,149195.0
2022-03-25 10:00:00,454.99,457.53,452.91,455.51,165016.0,417.5321,419.863,415.6234,418.0093,165016.0
2022-03-25 10:30:00,455.48,455.88,454.35,454.36,82891.0,417.9818,418.3489,416.9448,416.954,82891.0
2022-03-25 11:00:00,454.37,456.25,453.74,454.6,43037.0,416.9632,418.6884,416.3851,417.1743,43037.0
2022-03-25 11:30:00,454.38,455.19,452.65,453.81,50491.0,416.9724,417.7157,415.3848,416.4493,50491.0
2022-03-25 12:00:00,453.98,454.79,453.74,454.34,32009.0,416.6053,417.3486,416.3851,416.9357,32009.0
2022-03-25 12:30:00,454.45,454.49,452.36,452.54,18751.0,417.0366,417.0733,415.1187,415.2838,18751.0
2022-03-25 13:00:00,452.57,453.12,452.3,452.66,30848.0,415.3114,415.8161,415.0636,415.394,30848.0
2022-03-25 13:30:00,452.8,452.88,451.8,452.18,21233.0,415.5224,415.5959,414.6048,414.9535,21233.0
2022-03-25 14:00:00,452.14,453.36,452.05,453.2,28713.0,414.9168,416.0363,414.8342,415.8895,28713.0
2022-03-25 14:30:00,453.38,453.89,453.05,453.05,24882.0,416.0547,416.5227,415.7519,415.7519,24882.0
2022-03-25 15:00:00,453.14,453.33,452.39,452.89,26271.0,415.8344,416.0088,415.1462,415.605,26271.0
2022-03-25 15:30:00,452.82,454.09,452.51,453.68,115059.0,415.5408,416.7062,415.2563,416.33,115059.0
2022-03-28 09:30:00,449.32,449.5,443.31,446.19,106086.0,412.3289,412.4941,406.8137,409.4566,106086.0
2022-03-28 10:00:00,446.07,449.85,445.78,447.9,67012.0,409.3465,412.8153,409.0804,411.0258,67012.0
2022-03-28 10:30:00,448.07,450.41,447.86,449.6,73416.0,411.1818,413.3292,410.9891,412.5859,73416.0
2022-03-28 11:00:00,449.73,450.46,446.6,447.41,67315.0,412.7052,413.3751,409.8329,410.5762,67315.0
2022-03-28 11:30:00,447.53,448.85,447.43,447.78,25351.0,410.6863,411.8976,410.5945,410.9157,25351.0
2022-03-28 12:00:00,447.64,448.44,446.6,447.69,25927.0,410.7872,411.5214,409.8329,410.8331,25927.0
2022-03-28 12:30:00,447.54,448.59,447.54,448.4,17644.0,410.6955,411.659,410.6955,411.4847,17644.0
2022-03-28 13:00:00,448.28,448.4,446.15,446.26,29231.0,411.3746,411.4847,409.4199,409.5209,29231.0
2022-03-28 13:30:00,446.28,448.31,446.21,447.55,50810.0,409.5392,411.4021,409.475,410.7047,50810.0
2022-03-28 14:00:00,447.68,448.47,447.52,448.06,31426.0,410.824,411.5489,410.6771,411.1727,31426.0
2022-03-28 14:30:00,447.96,448.58,446.69,447.3,41186.0,411.0809,411.6499,409.9155,410.4752,41186.0
2022-03-28 15:00:00,447.07,447.62,444.56,445.28,56565.0,410.2642,410.7689,407.9608,408.6215,56565.0
2022-03-28 15:30:00,445.14,445.81,444.41,444.99,195462.0,408.4931,409.1079,407.8232,408.3554,195462.0
2022-03-29 09:30:00,433.25,434.23,429.32,434.12,299475.0,397.5819,398.4812,393.9755,398.3803,299475.0
2022-03-29 10:00:00,434.05,435.0,431.51,433.63,138581.0,398.3161,399.1879,395.9852,397.9306,138581.0
2022-03-29 10:30:00,433.66,436.63,433.4,435.02,124581.0,397.9582,400.6837,397.7196,399.2062,124581.0
2022-03-29 11:00:00,435.0,435.62,432.78,433.04,42021.0,399.1879,399.7568,397.1506,397.3892,42021.0
2022-03-29 11:30:00,433.16,433.88,431.3,431.8,60223.0,397.4993,398.1601,395.7925,396.2513,60223.0
2022-03-29 12:00:00,431.8,432.4,430.24,431.67,76006.0,396.2513,396.8019,394.8197,396.132,76006.0
2022-03-29 12:30:00,431.73,433.19,431.56,432.04,52166.0,396.1871,397.5269,396.0311,396.4715,52166.0
2022-03-29 13:00:00,432.04,433.84,431.69,433.15,62747.0,396.4715,398.1234,396.1504,397.4902,62747.0
2022-03-29 13:30:00,433.07,434.85,433.07,434.78,67102.0,397.4167,399.0502,397.4167,398.986,67102.0
2022-03-29 14:00:00,434.73,435.04,433.29,433.56,50117.0,398.9401,399.2246,397.6186,397.8664,50117.0
2022-03-29 14:30:00,433.58,435.09,433.5,434.64,42562.0,397.8848,399.2704,397.8113,398.8575,42562.0
2022-03-29 15:00:00,434.51,436.64,434.39,436.08,92318.0,398.7382,400.6928,398.6281,400.1789,92318.0
2022-03-29 15:30:00,436.07,438.12,436.07,437.41,177254.0,400.1698,402.051,400.1698,401.3994,177254.0
2022-03-30 09:30:00,439.32,445.2,439.3,443.22,143293.0,403.1522,408.5481,403.1339,406.7311,143293.0
2022-03-30 10:00:00,443.23,447.06,442.9,444.55,127443.0,406.7403,410.255,406.4375,407.9516,127443.0
2022-03-30 10:30:00,444.42,446.24,442.73,445.03,46059.0,407.8323,409.5025,406.2815,408.3921,46059.0
2022-03-30 11:00:00,445.38,445.38,442.66,443.98,39008.0,408.7133,408.7133,406.2172,407.4286,39008.0
2022-03-30 11:30:00,443.98,444.3,443.02,443.65,21277.0,407.4286,407.7222,406.5476,407.1257,21277.0
2022-03-30 12:00:00,443.65,444.12,441.65,441.88,28865.0,407.1257,407.557,405.2904,405.5014,28865.0
2022-03-30 12:30:00,441.88,442.16,441.25,441.96,31184.0,405.5014,405.7584,404.9233,405.5749,31184.0
2022-03-30 13:00:00,441.92,442.23,441.05,441.23,26830.0,405.5382,405.8226,404.7398,404.905,26830.0
2022-03-30 13:30:00,441.03,442.74,440.76,442.18,35712.0,404.7214,406.2906,404.4737,405.7767,35712.0
2022-03-30 14:00:00,442.31,444.85,442.31,444.34,33507.0,405.896,408.2269,405.896,407.7589,33507.0
2022-03-30 14:30:00,444.32,444.33,441.96,442.61,37049.0,407.7406,407.7497,405.5749,406.1713,37049.0
2022-03-30 15:00:00,442.61,443.95,442.59,443.25,32726.0,406.1713,407.401,406.153,406.7587,32726.0
2022-03-30 15:30:00,443.26,446.03,443.25,445.87,129817.0,406.7678,409.3098,406.7587,409.163,129817.0
2022-03-31 09:30:00,441.96,448.79,441.93,445.47,142958.0,405.5749,411.8426,405.5473,408.7959,142958.0
2022-03-31 10:00:00,445.85,446.32,441.74,442.73,43167.0,409.1446,409.5759,405.373,406.2815,43167.0
2022-03-31 10:30:00,442.41,444.24,441.84,444.03,36824.0,405.9878,407.6672,405.4647,407.4744,36824.0
2022-03-31 11:00:00,444.16,448.05,443.32,447.69,51272.0,407.5937,411.1635,406.8229,410.8331,51272.0
2022-03-31 11:30:00,447.69,448.39,446.17,447.95,44303.0,410.8331,411.4755,409.4383,411.0717,44303.0
2022-03-31 12:00:00,447.93,448.87,445.61,445.61,39583.0,411.0534,411.916,408.9244,408.9244,39583.0
2022-03-31 12:30:00,445.55,447.52,445.45,446.83,18198.0,408.8693,410.6771,408.7775,410.0439,18198.0
2022-03-31 13:00:00,446.81,446.81,445.42,446.21,58966.0,410.0256,410.0256,408.75,409.475,58966.0
2022-03-31 13:30:00,446.34,446.61,445.15,445.98,16036.0,409.5943,409.842,408.5022,409.2639,16036.0
2022-03-31 14:00:00,445.92,446.04,443.82,444.21,22368.0,409.2088,409.319,407.2817,407.6396,22368.0
2022-03-31 14:30:00,444.31,444.5,443.0,443.3,24758.0,407.7314,407.9058,406.5292,406.8045,24758.0
2022-03-31 15:00:00,443.56,444.59,442.95,443.52,43820.0,407.0431,407.9883,406.4834,407.0064,43820.0
2022-03-31 15:30:00,443.56,443.68,441.0,441.27,139674.0,407.0431,407.1533,404.6939,404.9417,139674.0
2022-04-01 09:30:00,442.22,446.54,440.97,444.19,68481.0,405.8135,409.7778,404.6664,407.6213,68481.0
2022-04-01 10:00:00,444.59,445.33,443.72,444.08,32749.0,407.9883,408.6674,407.19,407.5203,32749.0
2022-04-01 10:30:00,443.94,444.1,441.86,442.03,39788.0,407.3919,407.5387,405.4831,405.6391,39788.0
2022-04-01 11:00:00,441.94,442.84,440.66,442.4,34914.0,405.5565,406.3824,404.3819,405.9786,34914.0
2022-04-01 11:30:00,442.03,442.44,438.81,440.06,26864.0,405.6391,406.0153,402.6842,403.8313,26864.0
2022-04-01 12:00:00,439.86,440.32,439.01,440.1,25036.0,403.6477,404.0699,402.8677,403.868,25036.0
2022-04-01 12:30:00,439.69,442.52,439.58,442.35,19901.0,403.4917,406.0888,403.3908,405.9328,19901.0
2022-04-01 13:00:00,442.58,442.64,441.45,442.11,20753.0,406.1438,406.1989,405.1068,405.7125,20753.0
2022-04-01 13:30:00,442.23,443.34,441.7,443.05,19889.0,405.8226,406.8413,405.3363,406.5751,19889.0
2022-04-01 14:00:00,443.27,443.99,442.58,443.3,21787.0,406.777,407.4377,406.1438,406.8045,21787.0
2022-04-01 14:30:00,443.4,444.38,442.92,444.22,27702.0,406.8963,407.7956,406.4558,407.6488,27702.0
2022-04-01 15:00:00,444.25,448.99,444.11,445.49,47718.0,407.6763,412.0261,407.5479,408.8142,47718.0
2022-04-01 15:30:00,445.31,446.27,444.96,446.02,139765.0,408.6491,409.53,408.3279,409.3006,139765.0
2022-04-04 09:30:00,447.48,448.0,441.42,442.44,98859.0,410.6404,411.1176,405.0793,406.0153,98859.0
2022-04-04 10:00:00,442.39,443.72,439.55,440.67,53424.0,405.9695,407.19,403.3633,404.3911,53424.0
2022-04-04 10:30:00,440.8,442.49,440.51,441.27,31015.0,404.5104,406.0612,404.2442,404.9417,31015.0
2022-04-04 11:00:00,441.21,442.45,440.51,442.05,33256.0,404.8866,406.0245,404.2442,405.6575,33256.0
2022-04-04 11:30:00,442.26,443.65,441.78,443.49,25347.0,405.8502,407.1257,405.4097,406.9789,25347.0
2022-04-04 12:00:00,443.55,444.17,443.04,443.14,25624.0,407.034,407.6029,406.5659,406.6577,25624.0
2022-04-04 12:30:00,443.4,444.03,443.16,443.59,17298.0,406.8963,407.4744,406.6761,407.0707,17298.0
2022-04-04 13:00:00,443.81,444.5,443.27,444.37,16394.0,407.2726,407.9058,406.777,407.7865,16394.0
2022-04-04 13:30:00,444.63,445.37,444.4,445.25,17781.0,408.025,408.7041,407.814,408.594,17781.0
2022-04-04 14:00:00,445.25,446.27,444.74,444.75,23779.0,408.594,409.53,408.126,408.1352,23779.0
2022-04-04 14:30:00,444.83,445.08,444.41,444.52,34691.0,408.2086,408.438,407.8232,407.9241,34691.0
2022-04-04 15:00:00,444.5,444.97,444.42,444.7,35053.0,407.9058,408.3371,407.8323,408.0893,35053.0
2022-04-04 15:30:00,444.63,444.66,443.54,444.02,115450.0,408.025,408.0526,407.0248,407.4653,115450.0
2022-04-05 09:30:00,445.0,454.44,445.0,453.65,210873.0,408.3646,417.0274,408.3646,416.3025,210873.0
2022-04-05 10:00:00,453.91,454.81,449.27,450.51,88563.0,416.5411,417.367,412.2831,413.421,88563.0
2022-04-05 10:30:00,450.61,453.32,450.37,452.5,56606.0,413.5127,415.9996,413.2925,415.2471,56606.0
2022-04-05 11:00:00,452.55,452.88,451.02,452.49,44562.0,415.293,415.5959,413.889,415.238,44562.0
2022-04-05 11:30:00,452.5,454.2,450.05,450.16,143355.0,415.2471,416.8072,412.9988,413.0998,143355.0
2022-04-05 12:00:00,450.16,450.16,444.08,448.13,134783.0,413.0998,413.0998,407.5203,411.2369,134783.0
2022-04-05 12:30:00,448.29,449.17,447.84,448.53,31263.0,411.3837,412.1913,410.9708,411.604,31263.0
2022-04-05 13:00:00,448.61,449.13,448.11,448.84,25093.0,411.6774,412.1546,411.2186,411.8885,25093.0
2022-04-05 13:30:00,448.87,449.28,445.91,446.95,56470.0,411.916,412.2922,409.1997,410.1541,56470.0
2022-04-05 14:00:00,446.93,447.13,443.38,445.09,114444.0,410.1357,410.3192,406.878,408.4472,114444.0
2022-04-05 14:30:00,445.23,449.32,444.82,447.32,309934.0,408.5757,412.3289,408.1994,410.4936,309934.0
2022-04-05 15:00:00,447.26,448.06,446.63,447.89,44763.0,410.4385,411.1727,409.8604,411.0167,44763.0
2022-04-05 15:30:00,448.0,448.0,445.18,447.02,208893.0,411.1176,411.1176,408.5298,410.2183,208893.0
2022-04-06 09:30:00,446.38,454.81,446.38,454.81,163993.0,409.631,417.367,409.631,417.367,163993.0
2022-04-06 10:00:00,454.8,457.56,453.71,454.25,106889.0,417.3578,419.8906,416.3575,416.8531,106889.0
2022-04-06 10:30:00,454.41,456.19,452.06,453.62,68779.0,416.9999,418.6334,414.8434,416.2749,68779.0
2022-04-06 11:00:00,453.59,455.17,453.17,455.17,66249.0,416.2474,417.6973,415.862,417.6973,66249.0
2022-04-06 11:30:00,455.34,455.64,453.16,454.85,59031.0,417.8533,418.1286,415.8528,417.4037,59031.0
2022-04-06 12:00:00,454.81,456.72,454.35,454.86,44892.0,417.367,419.1197,416.9448,417.4128,44892.0
2022-04-06 12:30:00,454.98,456.17,454.92,455.98,37670.0,417.523,418.615,417.4679,418.4406,37670.0
2022-04-06 13:00:00,456.04,456.67,455.14,455.79,45286.0,418.4957,419.0738,417.6698,418.2663,45286.0
2022-04-06 13:30:00,455.57,456.18,453.47,454.39,38924.0,418.0644,418.6242,416.1373,416.9815,38924.0
2022-04-06 14:00:00,454.27,454.7,452.48,453.87,41637.0,416.8714,417.266,415.2288,416.5043,41637.0
2022-04-06 14:30:00,454.22,455.92,453.99,455.81,30024.0,416.8255,418.3856,416.6145,418.2846,30024.0
2022-04-06 15:00:00,455.81,456.26,453.77,454.08,136972.0,418.2846,418.6976,416.4126,416.6971,136972.0
2022-04-06 15:30:00,454.18,455.67,453.75,454.58,175051.0,416.7888,418.1562,416.3942,417.1559,175051.0
2022-04-07 09:30:00,453.0,457.44,450.79,454.64,148034.0,415.706,419.7804,413.6779,417.211,148034.0
2022-04-07 10:00:00,454.91,455.84,453.58,455.21,36136.0,417.4587,418.3122,416.2382,417.734,36136.0
2022-04-07 10:30:00,455.45,459.7,455.45,457.85,124783.0,417.9543,421.8544,417.9543,420.1567,124783.0
2022-04-07 11:00:00,457.94,459.75,455.65,458.69,65353.0,420.2393,421.9003,418.1378,420.9275,65353.0
2022-04-07 11:30:00,458.71,459.43,457.39,458.78,40943.0,420.9459,421.6066,419.7346,421.0101,40943.0
2022-04-07 12:00:00,458.73,459.57,458.01,458.39,41914.0,420.9642,421.7351,420.3035,420.6522,41914.0
2022-04-07 12:30:00,458.28,460.0,457.8,459.99,55019.0,420.5513,422.1297,420.1108,422.1205,55019.0
2022-04-07 13:00:00,459.95,462.08,459.69,461.58,106139.0,422.0838,424.0384,421.8452,423.5796,106139.0
2022-04-07 13:30:00,461.7,463.32,461.34,463.32,45782.0,423.6897,425.1764,423.3594,425.1764,45782.0
2022-04-07 14:00:00,463.26,464.1,461.81,462.39,79519.0,425.1213,425.8921,423.7907,424.3229,79519.0
2022-04-07 14:30:00,462.56,464.17,462.24,463.5,39348.0,424.4789,425.9564,424.1853,425.3415,39348.0
2022-04-07 15:00:00,463.44,464.65,462.52,463.16,41799.0,425.2865,426.3969,424.4422,425.0295,41799.0
2022-04-07 15:30:00,463.28,467.4,463.17,465.6,263794.0,425.1397,428.9205,425.0387,427.2687,263794.0
2022-04-08 09:30:00,467.72,471.59,465.63,467.96,271376.0,429.2141,432.7655,427.2962,429.4344,271376.0
2022-04-08 10:00:00,467.98,469.85,462.08,463.24,121737.0,429.4527,431.1688,424.0384,425.1029,121737.0
2022-04-08 10:30:00,463.38,465.71,462.37,465.71,117864.0,425.2314,427.3696,424.3046,427.3696,117864.0
2022-04-08 11:00:00,465.7,467.23,464.92,465.94,35893.0,427.3604,428.7645,426.6446,427.5807,35893.0
2022-04-08 11:30:00,466.0,467.0,464.03,464.3,29540.0,427.6357,428.5534,425.8279,426.0757,29540.0
2022-04-08 12:00:00,464.16,465.2,463.48,464.44,25731.0,425.9472,426.9016,425.3232,426.2042,25731.0
2022-04-08 12:30:00,464.56,464.79,463.1,463.81,23043.0,426.3143,426.5253,424.9745,425.626,23043.0
2022-04-08 13:00:00,463.8,464.23,462.34,463.73,37958.0,425.6168,426.0114,424.277,425.5526,37958.0
2022-04-08 13:30:00,463.86,463.9,461.3,462.38,55626.0,425.6719,425.7086,423.3227,424.3137,55626.0
2022-04-08 14:00:00,462.48,462.89,459.61,460.08,43655.0,424.4055,424.7818,421.7718,422.2031,43655.0
2022-04-08 14:30:00,460.32,461.86,459.61,461.85,36796.0,422.4233,423.8366,421.7718,423.8274,36796.0
2022-04-08 15:00:00,461.86,462.86,461.21,462.86,24270.0,423.8366,424.7542,423.2401,424.7542,24270.0
2022-04-08 15:30:00,462.79,462.79,460.64,461.49,98391.0,424.69,424.69,422.717,423.497,98391.0
2022-04-11 09:30:00,463.79,470.62,462.19,466.93,178376.0,425.6077,431.8754,424.1394,428.4892,178376.0
2022-04-11 10:00:00,466.71,470.89,465.3,469.78,167621.0,428.2873,432.1231,426.9934,431.1045,167621.0
2022-04-11 10:30:00,469.51,474.16,467.3,473.48,161536.0,430.8568,435.1239,428.8287,434.4999,161536.0
2022-04-11 11:00:00,473.53,474.45,469.24,470.18,94390.0,434.5458,435.3901,430.609,431.4716,94390.0
2022-04-11 11:30:00,470.07,470.16,467.4,468.2,48168.0,431.3707,431.4532,428.9205,429.6546,48168.0
2022-04-11 12:00:00,468.23,468.26,466.97,467.08,30439.0,429.6821,429.7097,428.5259,428.6268,30439.0
2022-04-11 12:30:00,467.0,467.25,465.0,466.0,30493.0,428.5534,428.7828,426.7181,427.6357,30493.0
2022-04-11 13:00:00,466.0,466.59,464.65,464.66,29937.0,427.6357,428.1772,426.3969,426.406,29937.0
2022-04-11 13:30:00,464.59,465.83,464.31,465.51,36813.0,426.3418,427.4797,426.0849,427.1861,36813.0
2022-04-11 14:00:00,465.55,465.87,464.63,465.2,29225.0,427.2228,427.5164,426.3785,426.9016,29225.0
2022-04-11 14:30:00,465.25,466.27,464.79,465.97,27619.0,426.9475,427.8835,426.5253,427.6082,27619.0
2022-04-11 15:00:00,466.06,466.51,463.99,464.09,35806.0,427.6908,428.1037,425.7912,425.883,35806.0
2022-04-11 15:30:00,464.02,465.45,463.57,464.59,208871.0,425.8187,427.131,425.4058,426.3418,208871.0
2022-04-12 09:30:00,466.2,469.38,465.49,467.21,115549.0,427.8193,430.7375,427.1677,428.7461,115549.0
2022-04-12 10:00:00,467.32,467.39,461.38,466.81,92844.0,428.8471,428.9113,423.3961,428.379,92844.0
2022-04-12 10:30:00,466.9,470.03,466.45,468.11,195181.0,428.4616,431.3339,428.0487,429.572,195181.0
2022-04-12 11:00:00,468.28,470.43,467.78,470.41,56809.0,429.728,431.701,429.2692,431.6827,56809.0
2022-04-12 11:30:00,470.41,471.74,469.55,471.49,54619.0,431.6827,432.9032,430.8935,432.6738,54619.0
2022-04-12 12:00:00,471.4,471.56,469.12,469.37,47189.0,432.5912,432.738,430.4989,430.7283,47189.0
2022-04-12 12:30:00,469.35,469.71,467.54,468.05,37806.0,430.7099,431.0403,429.0489,429.517,37806.0
2022-04-12 13:00:00,467.98,469.06,467.71,468.33,43132.0,429.4527,430.4438,429.2049,429.7739,43132.0
2022-04-12 13:30:00,468.23,468.97,467.14,467.46,39455.0,429.6821,430.3612,428.6819,428.9755,39455.0
2022-04-12 14:00:00,467.45,468.25,466.91,467.91,37081.0,428.9664,429.7005,428.4708,429.3885,37081.0
2022-04-12 14:30:00,467.86,468.77,466.91,467.75,39319.0,429.3426,430.1777,428.4708,429.2417,39319.0
2022-04-12 15:00:00,467.84,468.07,465.69,466.11,39719.0,429.3242,429.5353,427.3512,427.7367,39719.0
2022-04-12 15:30:00,466.01,467.99,465.2,467.58,90007.0,427.6449,429.4619,426.9016,429.0856,90007.0
2022-04-13 09:30:00,471.0,474.61,469.6,471.25,118751.0,432.2241,435.5369,430.9393,432.4535,118751.0
2022-04-13 10:00:00,471.28,471.3,467.66,467.95,52951.0,432.481,432.4994,429.1591,429.4252,52951.0
2022-04-13 10:30:00,467.67,469.29,466.25,469.0,46162.0,429.1682,430.6549,427.8651,430.3887,46162.0
2022-04-13 11:00:00,469.08,469.71,467.22,468.31,47565.0,430.4622,431.0403,428.7553,429.7556,47565.0
2022-04-13 11:30:00,468.28,469.06,467.15,468.02,25074.0,429.728,430.4438,428.691,429.4894,25074.0
2022-04-13 12:00:00,468.13,469.34,468.12,468.59,22157.0,429.5904,430.7008,429.5812,430.0125,22157.0
2022-04-13 12:30:00,468.54,469.43,467.72,468.8,27490.0,429.9666,430.7833,429.2141,430.2052,27490.0
2022-04-13 13:00:00,468.85,470.23,468.85,469.66,29208.0,430.2511,431.5175,430.2511,430.9944,29208.0
2022-04-13 13:30:00,469.47,470.02,468.18,469.09,22086.0,430.8201,431.3248,429.6363,430.4713,22086.0
2022-04-13 14:00:00,469.12,469.34,468.01,468.98,32882.0,430.4989,430.7008,429.4802,430.3704,32882.0
2022-04-13 14:30:00,468.89,469.92,468.82,469.63,25069.0,430.2878,431.233,430.2236,430.9669,25069.0
2022-04-13 15:00:00,469.59,469.8,468.38,468.42,31606.0,430.9302,431.1229,429.8198,429.8565,31606.0
2022-04-13 15:30:00,468.44,470.11,468.15,469.19,172432.0,429.8748,431.4074,429.6087,430.5631,172432.0
2022-04-14 09:30:00,471.91,473.73,467.58,468.75,263644.0,433.0592,434.7293,429.0856,430.1593,263644.0
2022-04-14 10:00:00,469.08,470.14,466.75,468.54,55485.0,430.4622,431.4349,428.324,429.9666,55485.0
2022-04-14 10:30:00,468.56,469.69,467.42,468.56,55769.0,429.985,431.0219,428.9388,429.985,55769.0
2022-04-14 11:00:00,468.68,469.78,468.27,468.82,70727.0,430.0951,431.1045,429.7188,430.2236,70727.0
2022-04-14 11:30:00,468.83,469.41,468.28,469.07,24108.0,430.2327,430.765,429.728,430.453,24108.0
2022-04-14 12:00:00,469.42,470.16,468.26,470.08,26368.0,430.7742,431.4532,429.7097,431.3798,26368.0
2022-04-14 12:30:00,470.17,470.29,468.98,469.47,43048.0,431.4624,431.5725,430.3704,430.8201,43048.0
2022-04-14 13:00:00,469.48,469.95,468.76,469.74,21177.0,430.8292,431.2605,430.1685,431.0678,21177.0
2022-04-14 13:30:00,469.64,469.9,469.18,469.62,35509.0,430.9761,431.2147,430.5539,430.9577,35509.0
2022-04-14 14:00:00,469.62,470.23,468.11,468.68,40230.0,430.9577,431.5175,429.572,430.0951,40230.0
2022-04-14 14:30:00,468.76,469.0,467.86,468.0,24449.0,430.1685,430.3887,429.3426,429.4711,24449.0
2022-04-14 15:00:00,468.04,468.78,467.63,468.16,29708.0,429.5078,430.1869,429.1315,429.6179,29708.0
2022-04-14 15:30:00,467.91,468.27,466.04,467.13,177426.0,429.3885,429.7188,427.6724,428.6727,177426.0
2022-04-18 09:30:00,467.0,471.97,464.57,467.26,152320.0,428.5534,433.1142,426.3235,428.792,152320.0
2022-04-18 10:00:00,466.95,467.01,459.11,460.41,125600.0,428.5075,428.5626,421.313,422.5059,125600.0
2022-04-18 10:30:00,460.63,462.86,459.86,462.77,47257.0,422.7078,424.7542,422.0012,424.6716,47257.0
2022-04-18 11:00:00,462.86,466.7,462.35,465.63,46994.0,424.7542,428.2781,424.2862,427.2962,46994.0
2022-04-18 11:30:00,465.4,466.12,464.38,465.33,26090.0,427.0851,427.7458,426.1491,427.0209,26090.0
2022-04-18 12:00:00,465.41,467.99,464.38,467.07,38228.0,427.0943,429.4619,426.1491,428.6176,38228.0
2022-04-18 12:30:00,467.25,468.09,466.69,467.61,35109.0,428.7828,429.5537,428.2689,429.1132,35109.0
2022-04-18 13:00:00,467.51,468.11,467.0,467.9,23796.0,429.0214,429.572,428.5534,429.3793,23796.0
2022-04-18 13:30:00,467.85,469.08,467.6,468.63,37353.0,429.3334,430.4622,429.104,430.0492,37353.0
2022-04-18 14:00:00,468.64,469.69,468.27,468.48,59770.0,430.0584,431.0219,429.7188,429.9116,59770.0
2022-04-18 14:30:00,468.55,468.93,467.83,468.0,31108.0,429.9758,430.3245,429.3151,429.4711,31108.0
2022-04-18 15:00:00,468.0,468.02,466.55,466.78,45679.0,429.4711,429.4894,428.1404,428.3515,45679.0
2022-04-18 15:30:00,466.71,467.81,465.77,467.52,103524.0,428.2873,429.2967,427.4247,429.0306,103524.0
2022-04-19 09:30:00,462.49,475.5,459.73,472.16,271522.0,424.4147,436.3536,421.8819,433.2886,271522.0
2022-04-19 10:00:00,471.88,472.39,463.01,466.75,103941.0,433.0316,433.4997,424.8919,428.324,103941.0
2022-04-19 10:30:00,466.77,467.38,463.05,463.81,49871.0,428.3423,428.9021,424.9286,425.626,49871.0
2022-04-19 11:00:00,464.25,464.58,460.69,461.66,60361.0,426.0298,426.3326,422.7629,423.653,60361.0
2022-04-19 11:30:00,461.69,461.86,459.29,461.43,54943.0,423.6806,423.8366,421.4781,423.442,54943.0
2022-04-19 12:00:00,461.37,463.84,461.28,463.58,35180.0,423.3869,425.6536,423.3043,425.415,35180.0
2022-04-19 12:30:00,463.83,464.63,463.3,463.5,26003.0,425.6444,426.3785,425.158,425.3415,26003.0
2022-04-19 13:00:00,463.57,464.13,461.89,463.0,52558.0,425.4058,425.9197,423.8641,424.8827,52558.0
2022-04-19 13:30:00,462.91,462.91,460.72,461.36,34614.0,424.8001,424.8001,422.7904,423.3777,34614.0
2022-04-19 14:00:00,461.42,463.38,460.75,460.79,39983.0,423.4328,425.2314,422.8179,422.8546,39983.0
2022-04-19 14:30:00,460.6,460.97,459.81,460.66,40323.0,422.6803,423.0198,421.9553,422.7354,40323.0
2022-04-19 15:00:00,460.6,461.18,459.02,460.74,65566.0,422.6803,423.2125,421.2304,422.8088,65566.0
2022-04-19 15:30:00,460.68,460.82,458.42,459.9,176906.0,422.7537,422.8822,420.6798,422.0379,176906.0
2022-04-20 09:30:00,459.88,461.36,454.6,455.83,124650.0,422.0196,423.3777,417.1743,418.303,124650.0
2022-04-20 10:00:00,456.05,458.29,454.27,455.98,70388.0,418.5049,420.5605,416.8714,418.4406,70388.0
2022-04-20 10:30:00,456.1,459.13,456.1,457.14,34728.0,418.5508,421.3313,418.5508,419.5051,34728.0
2022-04-20 11:00:00,457.03,457.38,456.14,456.77,33428.0,419.4042,419.7254,418.5875,419.1656,33428.0
2022-04-20 11:30:00,456.67,456.94,455.18,456.18,42527.0,419.0738,419.3216,417.7065,418.6242,42527.0
2022-04-20 12:00:00,456.25,457.22,455.89,456.68,34651.0,418.6884,419.5786,418.358,419.083,34651.0
2022-04-20 12:30:00,456.78,457.73,456.55,457.34,30801.0,419.1748,420.0466,418.9637,419.6887,30801.0
2022-04-20 13:00:00,457.41,457.53,456.43,456.95,31557.0,419.7529,419.863,418.8536,419.3308,31557.0
2022-04-20 13:30:00,456.93,457.91,456.26,456.71,35669.0,419.3124,420.2117,418.6976,419.1105,35669.0
2022-04-20 14:00:00,456.92,457.02,455.18,455.22,30524.0,419.3033,419.395,417.7065,417.7432,30524.0
2022-04-20 14:30:00,455.34,455.55,454.0,454.15,39238.0,417.8533,418.046,416.6236,416.7613,39238.0
2022-04-20 15:00:00,454.15,455.49,453.96,454.76,31951.0,416.7613,417.991,416.5869,417.3211,31951.0
2022-04-20 15:30:00,454.87,455.56,452.78,453.67,157773.0,417.422,418.0552,415.5041,416.3208,157773.0
2022-04-21 09:30:00,455.0,455.95,447.06,447.23,152952.0,417.5413,418.4131,410.255,410.411,152952.0
2022-04-21 10:00:00,447.35,451.77,446.2,448.94,161713.0,410.5211,414.5772,409.4658,411.9802,161713.0
2022-04-21 10:30:00,448.72,451.44,448.57,450.11,110558.0,411.7783,414.2744,411.6407,413.0539,110558.0
2022-04-21 11:00:00,450.27,450.48,448.55,449.58,82419.0,413.2007,413.3934,411.6223,412.5675,82419.0
2022-04-21 11:30:00,449.76,450.41,447.45,447.45,41506.0,412.7327,413.3292,410.6129,410.6129,41506.0
2022-04-21 12:00:00,447.0,447.29,445.53,445.73,45426.0,410.1999,410.4661,408.851,409.0345,45426.0
2022-04-21 12:30:00,445.6,445.77,442.19,442.29,70230.0,408.9152,409.0712,405.7859,405.8777,70230.0
2022-04-21 13:00:00,442.39,443.29,442.01,442.51,40526.0,405.9695,406.7954,405.6207,406.0796,40526.0
2022-04-21 13:30:00,442.65,443.55,441.73,442.05,44577.0,406.2081,407.034,405.3638,405.6575,44577.0
2022-04-21 14:00:00,441.89,442.67,441.2,442.13,46147.0,405.5106,406.2264,404.8774,405.7309,46147.0
2022-04-21 14:30:00,442.09,442.68,440.89,441.81,40611.0,405.6942,406.2356,404.593,405.4372,40611.0
2022-04-21 15:00:00,441.51,441.51,439.66,440.47,38327.0,405.1619,405.1619,403.4642,404.2075,38327.0
2022-04-21 15:30:00,440.34,440.8,438.85,439.79,158575.0,404.0882,404.5104,402.7209,403.5835,158575.0
2022-04-22 09:30:00,440.89,450.9,438.39,446.84,121481.0,404.593,413.7789,402.2988,410.0531,121481.0
2022-04-22 10:00:00,446.8,447.59,443.63,444.69,123487.0,410.0164,410.7414,407.1074,408.0801,123487.0
2022-04-22 10:30:00,444.6,447.21,443.77,444.6,50721.0,407.9975,410.3926,407.2358,407.9975,50721.0
2022-04-22 11:00:00,444.63,447.73,444.05,446.31,45414.0,408.025,410.8698,407.4928,409.5667,45414.0
2022-04-22 11:30:00,446.76,447.18,445.0,445.19,45148.0,409.9797,410.3651,408.3646,408.5389,45148.0
2022-04-22 12:00:00,445.24,448.42,444.75,447.9,43247.0,408.5848,411.503,408.1352,411.0258,43247.0
2022-04-22 12:30:00,447.9,449.08,447.18,447.46,28135.0,411.0258,412.1087,410.3651,410.6221,28135.0
2022-04-22 13:00:00,447.43,447.43,446.28,447.08,21299.0,410.5945,410.5945,409.5392,410.2733,21299.0
2022-04-22 13:30:00,447.0,447.36,446.24,447.09,27059.0,410.1999,410.5303,409.5025,410.2825,27059.0
2022-04-22 14:00:00,446.92,447.69,446.84,447.17,22666.0,410.1265,410.8331,410.0531,410.3559,22666.0
2022-04-22 14:30:00,447.27,447.67,446.49,447.29,28862.0,410.4477,410.8148,409.7319,410.4661,28862.0
2022-04-22 15:00:00,447.26,448.68,445.85,448.03,44263.0,410.4385,411.7416,409.1446,411.1451,44263.0
2022-04-22 15:30:00,448.15,449.52,445.53,445.95,124735.0,411.2553,412.5125,408.851,409.2364,124735.0
2022-04-25 09:30:00,443.0,444.4,439.1,440.04,95294.0,406.5292,407.814,402.9503,403.8129,95294.0
2022-04-25 10:00:00,440.4,441.76,437.84,439.12,45603.0,404.1433,405.3913,401.794,402.9687,45603.0
2022-04-25 10:30:00,438.9,440.31,433.27,436.43,66159.0,402.7668,404.0607,397.6003,400.5001,66159.0
2022-04-25 11:00:00,436.17,437.35,435.22,436.13,38050.0,400.2615,401.3444,399.3897,400.2248,38050.0
2022-04-25 11:30:00,436.47,437.02,433.59,434.59,35527.0,400.5368,401.0416,397.8939,398.8116,35527.0
2022-04-25 12:00:00,434.56,436.35,433.5,435.03,34288.0,398.7841,400.4267,397.8113,399.2154,34288.0
2022-04-25 12:30:00,435.11,437.1,434.81,436.66,21419.0,399.2888,401.115,399.0135,400.7112,21419.0
2022-04-25 13:00:00,436.88,436.96,435.44,436.15,47955.0,400.9131,400.9865,399.5916,400.2432,47955.0
2022-04-25 13:30:00,436.09,437.13,435.63,436.41,14324.0,400.1881,401.1425,399.766,400.4818,14324.0
2022-04-25 14:00:00,436.95,440.37,436.6,439.95,35528.0,400.9773,404.1158,400.6561,403.7303,35528.0
2022-04-25 14:30:00,440.1,441.62,439.94,440.83,42672.0,403.868,405.2629,403.7212,404.5379,42672.0
2022-04-25 15:00:00,440.46,442.11,440.09,441.25,51586.0,404.1984,405.7125,403.8588,404.9233,51586.0
2022-04-25 15:30:00,441.22,444.82,441.03,443.3,153686.0,404.8958,408.1994,404.7214,406.8045,153686.0
2022-04-26 09:30:00,447.04,448.01,443.23,445.35,105071.0,410.2366,411.1268,406.7403,408.6858,105071.0
2022-04-26 10:00:00,445.2,448.78,443.57,444.77,65835.0,408.5481,411.8334,407.0523,408.1535,65835.0
2022-04-26 10:30:00,444.48,447.51,443.18,447.51,86286.0,407.8874,410.6679,406.6944,410.6679,86286.0
2022-04-26 11:00:00,447.46,452.3,447.14,451.91,98283.0,410.6221,415.0636,410.3284,414.7057,98283.0
2022-04-26 11:30:00,451.56,452.32,450.18,450.37,34330.0,414.3845,415.082,413.1181,413.2925,34330.0
2022-04-26 12:00:00,450.25,451.63,449.38,451.08,65192.0,413.1824,414.4488,412.384,413.944,65192.0
2022-04-26 12:30:00,450.56,451.04,448.6,450.25,25299.0,413.4669,413.9073,411.6682,413.1824,25299.0
2022-04-26 13:00:00,450.25,450.28,448.63,448.66,26570.0,413.1824,413.2099,411.6957,411.7233,26570.0
2022-04-26 13:30:00,448.6,450.37,448.11,448.42,31010.0,411.6682,413.2925,411.2186,411.503,31010.0
2022-04-26 14:00:00,448.36,448.63,446.85,448.05,36101.0,411.448,411.6957,410.0623,411.1635,36101.0
2022-04-26 14:30:00,448.02,448.25,446.78,447.4,29178.0,411.136,411.347,409.998,410.567,29178.0
2022-04-26 15:00:00,447.54,447.73,446.54,447.21,38789.0,410.6955,410.8698,409.7778,410.3926,38789.0
2022-04-26 15:30:00,447.1,447.79,446.03,446.21,113603.0,410.2917,410.9249,409.3098,409.475,113603.0
2022-04-27 09:30:00,446.23,448.0,439.26,447.52,72660.0,409.4933,411.1176,403.0971,410.6771,72660.0
2022-04-27 10:00:00,447.08,447.85,443.88,444.34,46687.0,410.2733,410.98,407.3368,407.7589,46687.0
2022-04-27 10:30:00,444.34,450.73,443.66,448.93,57743.0,407.7589,413.6229,407.1349,411.971,57743.0
2022-04-27 11:00:00,448.69,450.22,447.5,449.27,27879.0,411.7508,413.1548,410.6588,412.2831,27879.0
2022-04-27 11:30:00,449.56,452.0,449.14,450.83,25965.0,412.5492,414.7883,412.1638,413.7146,25965.0
2022-04-27 12:00:00,450.82,451.13,448.68,449.72,20628.0,413.7054,413.9899,411.7416,412.696,20628.0
2022-04-27 12:30:00,449.75,450.3,448.72,448.98,17475.0,412.7235,413.2283,411.7783,412.0169,17475.0
2022-04-27 13:00:00,449.06,449.2,447.49,448.39,16136.0,412.0903,412.2188,410.6496,411.4755,16136.0
2022-04-27 13:30:00,448.67,449.39,447.67,448.46,15199.0,411.7324,412.3932,410.8148,411.5397,15199.0
2022-04-27 14:00:00,448.3,448.69,446.54,446.87,30743.0,411.3929,411.7508,409.7778,410.0806,30743.0
2022-04-27 14:30:00,446.87,447.91,445.69,446.28,25648.0,410.0806,411.035,408.9978,409.5392,25648.0
2022-04-27 15:00:00,446.12,446.28,444.64,446.0,32819.0,409.3924,409.5392,408.0342,409.2823,32819.0
2022-04-27 15:30:00,445.84,446.39,444.24,444.97,78045.0,409.1354,409.6402,407.6672,408.3371,78045.0
2022-04-28 09:30:00,449.0,449.0,437.92,441.16,145658.0,412.0353,412.0353,401.8675,404.8407,145658.0
2022-04-28 10:00:00,441.37,442.61,440.15,440.94,74332.0,405.0334,406.1713,403.9139,404.6388,74332.0
2022-04-28 10:30:00,441.57,441.77,438.64,439.27,46174.0,405.217,405.4005,402.5282,403.1063,46174.0
2022-04-28 11:00:00,438.85,439.57,437.52,439.27,55841.0,402.7209,403.3816,401.5004,403.1063,55841.0
2022-04-28 11:30:00,439.12,439.95,438.48,439.62,29831.0,402.9687,403.7303,402.3814,403.4275,29831.0
2022-04-28 12:00:00,439.62,441.15,439.41,441.07,29088.0,403.4275,404.8315,403.2348,404.7581,29088.0
2022-04-28 12:30:00,441.26,443.08,440.95,442.03,32203.0,404.9325,406.6027,404.648,405.6391,32203.0
2022-04-28 13:00:00,441.98,442.57,441.13,442.12,30426.0,405.5932,406.1346,404.8132,405.7217,30426.0
2022-04-28 13:30:00,442.15,442.52,440.5,440.8,36712.0,405.7492,406.0888,404.2351,404.5104,36712.0
2022-04-28 14:00:00,440.9,442.1,440.8,441.41,35303.0,404.6021,405.7033,404.5104,405.0701,35303.0
2022-04-28 14:30:00,441.32,444.15,440.9,443.41,50729.0,404.9876,407.5846,404.6021,406.9055,50729.0
2022-04-28 15:00:00,443.32,443.98,442.8,442.9,40322.0,406.8229,407.4286,406.3457,406.4375,40322.0
2022-04-28 15:30:00,442.84,443.36,440.96,441.94,147170.0,406.3824,406.8596,404.6572,405.5565,147170.0
2022-04-29 09:30:00,444.43,445.01,435.62,437.56,89749.0,407.8415,408.3738,399.7568,401.5371,89749.0
2022-04-29 10:00:00,437.88,442.5,435.74,435.93,48325.0,401.8308,406.0704,399.8669,400.0413,48325.0
2022-04-29 10:30:00,435.97,436.71,434.64,435.97,42046.0,400.078,400.7571,398.8575,400.078,42046.0
2022-04-29 11:00:00,436.14,437.73,434.98,437.4,33368.0,400.234,401.6931,399.1695,401.3903,33368.0
2022-04-29 11:30:00,437.46,438.3,436.81,437.31,21024.0,401.4453,402.2162,400.8488,401.3077,21024.0
2022-04-29 12:00:00,437.28,437.57,435.38,436.06,15265.0,401.2802,401.5463,399.5366,400.1606,15265.0
2022-04-29 12:30:00,435.91,436.43,433.53,434.13,25788.0,400.0229,400.5001,397.8389,398.3895,25788.0
2022-04-29 13:00:00,434.16,435.98,433.79,435.15,18584.0,398.417,400.0872,398.0775,399.3255,18584.0
2022-04-29 13:30:00,435.21,436.1,433.48,433.67,34383.0,399.3806,400.1973,397.793,397.9674,34383.0
2022-04-29 14:00:00,434.0,435.39,433.38,434.62,21844.0,398.2702,399.5457,397.7012,398.8391,21844.0
2022-04-29 14:30:00,434.55,434.81,432.59,433.54,25044.0,398.7749,399.0135,396.9763,397.8481,25044.0
2022-04-29 15:00:00,433.55,433.59,430.52,432.15,57784.0,397.8572,397.8939,395.0767,396.5725,57784.0
2022-04-29 15:30:00,431.93,433.26,430.38,432.12,199623.0,396.3706,397.5911,394.9482,396.545,199623.0
2022-05-02 09:30:00,429.6,433.67,428.36,432.82,106296.0,394.2324,397.9674,393.0945,397.1873,106296.0
2022-05-02 10:00:00,432.35,437.49,432.07,436.34,62816.0,396.756,401.4729,396.4991,400.4175,62816.0
2022-05-02 10:30:00,436.05,436.6,433.08,433.61,69399.0,400.1514,400.6561,397.4259,397.9123,69399.0
2022-05-02 11:00:00,433.45,433.46,430.66,431.33,48931.0,397.7655,397.7746,395.2052,395.82,48931.0
2022-05-02 11:30:00,431.2,432.76,430.69,431.56,43611.0,395.7007,397.1323,395.2327,396.0311,43611.0
2022-05-02 12:00:00,431.32,432.26,429.49,431.33,37903.0,395.8108,396.6734,394.1315,395.82,37903.0
2022-05-02 12:30:00,431.5,432.35,431.03,431.14,24163.0,395.976,396.756,395.5447,395.6456,24163.0
2022-05-02 13:00:00,431.12,433.41,430.18,431.61,59250.0,395.6273,397.7288,394.7647,396.0769,59250.0
2022-05-02 13:30:00,431.26,431.6,429.95,430.18,26674.0,395.7558,396.0678,394.5536,394.7647,26674.0
2022-05-02 14:00:00,429.94,430.47,428.66,429.73,35506.0,394.5444,395.0308,393.3698,394.3517,35506.0
2022-05-02 14:30:00,429.58,429.66,426.15,427.39,45107.0,394.2141,394.2875,391.0664,392.2044,45107.0
2022-05-02 15:00:00,427.4,431.52,427.28,431.02,36814.0,392.2135,395.9944,392.1034,395.5355,36814.0
2022-05-02 15:30:00,431.51,433.22,430.27,430.89,123869.0,395.9852,397.5544,394.8473,395.4162,123869.0
2022-05-03 09:30:00,434.38,435.71,430.95,432.34,83859.0,398.6189,399.8394,395.4713,396.7468,83859.0
2022-05-03 10:00:00,432.61,437.0,431.75,435.74,63881.0,396.9946,401.0232,396.2054,399.8669,63881.0
2022-05-03 10:30:00,435.75,436.36,433.92,435.31,44056.0,399.8761,400.4359,398.1968,399.4723,44056.0
2022-05-03 11:00:00,435.34,437.4,435.32,437.24,49429.0,399.4999,401.3903,399.4815,401.2434,49429.0
2022-05-03 11:30:00,437.25,437.6,435.53,436.2,30390.0,401.2526,401.5738,399.6742,400.2891,30390.0
2022-05-03 12:00:00,436.2,436.81,434.91,435.99,43250.0,400.2891,400.8488,399.1053,400.0964,43250.0
2022-05-03 12:30:00,435.82,436.19,434.7,435.82,40719.0,399.9403,400.2799,398.9126,399.9403,40719.0
2022-05-03 13:00:00,435.77,436.43,434.04,434.29,34246.0,399.8945,400.5001,398.3069,398.5363,34246.0
2022-05-03 13:30:00,434.23,435.22,433.56,434.01,39282.0,398.4812,399.3897,397.8664,398.2794,39282.0
2022-05-03 14:00:00,433.92,433.95,432.35,433.81,54366.0,398.1968,398.2243,396.756,398.0958,54366.0
2022-05-03 14:30:00,433.59,435.74,433.5,435.54,32926.0,397.8939,399.8669,397.8113,399.6834,32926.0
2022-05-03 15:00:00,435.78,436.56,435.21,435.39,39296.0,399.9036,400.6194,399.3806,399.5457,39296.0
2022-05-03 15:30:00,435.58,436.2,434.12,434.94,109308.0,399.7201,400.2891,398.3803,399.1328,109308.0
2022-05-04 09:30:00,437.03,439.21,436.42,437.48,63837.0,401.0507,403.0513,400.491,401.4637,63837.0
2022-05-04 10:00:00,437.8,438.15,434.88,437.69,50383.0,401.7573,402.0785,399.0777,401.6564,50383.0
2022-05-04 10:30:00,437.7,439.64,437.19,439.36,25341.0,401.6656,403.4459,401.1976,403.1889,25341.0
2022-05-04 11:00:00,439.38,440.67,438.84,440.49,23114.0,403.2073,404.3911,402.7117,404.2259,23114.0
2022-05-04 11:30:00,440.4,441.69,439.5,440.32,18959.0,404.1433,405.3271,403.3174,404.0699,18959.0
2022-05-04 12:00:00,440.27,441.39,439.45,440.06,14712.0,404.024,405.0518,403.2715,403.8313,14712.0
2022-05-04 12:30:00,439.89,441.01,439.25,441.01,19945.0,403.6753,404.7031,403.088,404.7031,19945.0
2022-05-04 13:00:00,441.03,441.03,439.05,439.26,22235.0,404.7214,404.7214,402.9044,403.0971,22235.0
2022-05-04 13:30:00,439.16,439.63,438.27,439.47,10159.0,403.0054,403.4367,402.1886,403.2899,10159.0
2022-05-04 14:00:00,439.42,441.64,438.91,441.31,26912.0,403.244,405.2812,402.776,404.9784,26912.0
2022-05-04 14:30:00,441.62,443.72,439.13,442.93,61636.0,405.2629,407.19,402.9778,406.465,61636.0
2022-05-04 15:00:00,442.69,443.83,442.07,443.83,35479.0,406.2448,407.2909,405.6758,407.2909,35479.0
2022-05-04 15:30:00,443.75,445.99,443.74,445.8,218403.0,407.2175,409.2731,407.2083,409.0987,218403.0
2022-05-05 09:30:00,445.74,447.47,442.95,443.28,46000.0,409.0437,410.6312,406.4834,406.7862,46000.0
2022-05-05 10:00:00,443.4,443.8,439.58,441.72,56541.0,406.8963,407.2634,403.3908,405.3546,56541.0
2022-05-05 10:30:00,441.31,443.65,440.32,441.14,31358.0,404.9784,407.1257,404.0699,404.8224,31358.0
2022-05-05 11:00:00,441.37,441.97,438.9,440.68,35791.0,405.0334,405.584,402.7668,404.4002,35791.0
2022-05-05 11:30:00,440.89,442.19,439.14,439.49,28006.0,404.593,405.7859,402.987,403.3082,28006.0
2022-05-05 12:00:00,439.08,442.38,438.6,441.87,35982.0,402.932,405.9603,402.4915,405.4923,35982.0
2022-05-05 12:30:00,441.82,443.29,441.55,443.02,28711.0,405.4464,406.7954,405.1986,406.5476,28711.0
2022-05-05 13:00:00,443.24,444.48,442.77,443.48,21809.0,406.7495,407.8874,406.3182,406.9697,21809.0
2022-05-05 13:30:00,443.54,445.36,442.41,444.31,26042.0,407.0248,408.695,405.9878,407.7314,26042.0
2022-05-05 14:00:00,444.25,445.36,443.12,443.33,23425.0,407.6763,408.695,406.6394,406.8321,23425.0
2022-05-05 14:30:00,443.33,444.94,442.45,443.91,31113.0,406.8321,408.3095,406.0245,407.3643,31113.0
2022-05-05 15:00:00,443.78,443.82,441.2,441.46,59743.0,407.245,407.2817,404.8774,405.116,59743.0
2022-05-05 15:30:00,441.23,443.61,440.72,443.02,142759.0,404.905,407.089,404.4369,406.5476,142759.0
2022-05-06 09:30:00,441.53,447.01,441.53,445.56,107537.0,405.1803,410.2091,405.1803,408.8785,107537.0
2022-05-06 10:00:00,445.56,446.29,439.91,442.86,72581.0,408.8785,409.5484,403.6936,406.4008,72581.0
2022-05-06 10:30:00,442.77,445.23,441.21,444.52,40113.0,406.3182,408.5757,404.8866,407.9241,40113.0
2022-05-06 11:00:00,444.18,446.72,444.12,445.81,42569.0,407.6121,409.943,407.557,409.1079,42569.0
2022-05-06 11:30:00,445.85,445.91,443.71,444.66,39731.0,409.1446,409.1997,407.1808,408.0526,39731.0
2022-05-06 12:00:00,444.42,446.23,444.02,444.51,24687.0,407.8323,409.4933,407.4653,407.9149,24687.0
2022-05-06 12:30:00,444.59,446.08,444.22,445.79,21369.0,407.9883,409.3557,407.6488,409.0895,21369.0
2022-05-06 13:00:00,445.88,446.61,444.64,445.38,26929.0,409.1721,409.842,408.0342,408.7133,26929.0
2022-05-06 13:30:00,445.65,446.72,444.91,445.51,23725.0,408.9611,409.943,408.282,408.8326,23725.0
2022-05-06 14:00:00,445.65,446.39,444.49,444.49,26064.0,408.9611,409.6402,407.8966,407.8966,26064.0
2022-05-06 14:30:00,444.42,445.61,443.0,444.52,35187.0,407.8323,408.9244,406.5292,407.9241,35187.0
2022-05-06 15:00:00,444.61,445.52,443.94,445.18,41202.0,408.0067,408.8418,407.3919,408.5298,41202.0
2022-05-06 15:30:00,445.8,449.58,445.35,449.18,177249.0,409.0987,412.5675,408.6858,412.2005,177249.0
2022-05-09 09:30:00,447.03,448.78,443.14,447.09,101307.0,410.2275,411.8334,406.6577,410.2825,101307.0
2022-05-09 10:00:00,446.9,447.76,445.25,446.01,64344.0,410.1082,410.8974,408.594,409.2914,64344.0
2022-05-09 10:30:00,446.01,448.33,445.12,446.27,44066.0,409.2914,411.4204,408.4747,409.53,44066.0
2022-05-09 11:00:00,445.88,447.4,445.09,445.1,42965.0,409.1721,410.567,408.4472,408.4564,42965.0
2022-05-09 11:30:00,445.29,445.37,442.3,444.21,58992.0,408.6307,408.7041,405.8869,407.6396,58992.0
2022-05-09 12:00:00,444.18,444.18,441.59,443.22,27194.0,407.6121,407.6121,405.2353,406.7311,27194.0
2022-05-09 12:30:00,443.0,443.42,439.14,439.54,31149.0,406.5292,406.9147,402.987,403.3541,31149.0
2022-05-09 13:00:00,439.5,440.46,438.08,440.39,28616.0,403.3174,404.1984,402.0143,404.1341,28616.0
2022-05-09 13:30:00,440.5,442.5,439.53,441.75,22254.0,404.2351,406.0704,403.3449,405.3821,22254.0
2022-05-09 14:00:00,441.8,442.42,439.21,439.86,24188.0,405.428,405.997,403.0513,403.6477,24188.0
2022-05-09 14:30:00,439.71,440.36,438.11,439.61,33124.0,403.5101,404.1066,402.0418,403.4183,33124.0
2022-05-09 15:00:00,439.81,441.15,439.13,440.26,37590.0,403.6019,404.8315,402.9778,404.0148,37590.0
2022-05-09 15:30:00,440.13,440.38,437.12,439.17,118163.0,403.8955,404.1249,401.1333,403.0146,118163.0
2022-05-10 09:30:00,439.94,446.5,439.0,444.51,78529.0,403.7212,409.7411,402.8585,407.9149,78529.0
2022-05-10 10:00:00,444.15,444.58,442.54,444.58,38049.0,407.5846,407.9792,406.1071,407.9792,38049.0
2022-05-10 10:30:00,444.8,444.8,441.75,443.28,30638.0,408.1811,408.1811,405.3821,406.7862,30638.0
2022-05-10 11:00:00,442.79,443.72,439.31,441.5,67619.0,406.3365,407.19,403.143,405.1527,67619.0
2022-05-10 11:30:00,441.65,443.03,441.14,442.35,18827.0,405.2904,406.5568,404.8224,405.9328,18827.0
2022-05-10 12:00:00,442.26,442.68,438.73,439.5,21919.0,405.8502,406.2356,402.6108,403.3174,21919.0
2022-05-10 12:30:00,439.44,439.71,437.65,438.4,20456.0,403.2623,403.5101,401.6197,402.3079,20456.0
2022-05-10 13:00:00,438.25,440.3,438.14,439.55,20839.0,402.1703,404.0515,402.0693,403.3633,20839.0
2022-05-10 13:30:00,439.51,442.88,438.96,442.65,20156.0,403.3266,406.4191,402.8218,406.2081,20156.0
2022-05-10 14:00:00,442.75,442.86,439.77,440.03,20934.0,406.2998,406.4008,403.5652,403.8038,20934.0
2022-05-10 14:30:00,440.13,441.45,439.51,439.89,19288.0,403.8955,405.1068,403.3266,403.6753,19288.0
2022-05-10 15:00:00,440.0,441.0,437.88,438.3,37109.0,403.7762,404.6939,401.8308,402.2162,37109.0
2022-05-10 15:30:00,438.27,439.41,437.5,439.05,57114.0,402.1886,403.2348,401.482,402.9044,57114.0
2022-05-11 09:30:00,437.5,444.33,437.5,442.57,52157.0,401.482,407.7497,401.482,406.1346,52157.0
2022-05-11 10:00:00,442.62,443.89,441.45,441.86,25923.0,406.1805,407.346,405.1068,405.4831,25923.0
2022-05-11 10:30:00,441.62,443.88,441.22,442.68,26891.0,405.2629,407.3368,404.8958,406.2356,26891.0
2022-05-11 11:00:00,442.84,444.87,442.68,444.59,29692.0,406.3824,408.2453,406.2356,407.9883,29692.0
2022-05-11 11:30:00,444.61,444.99,443.65,444.29,15398.0,408.0067,408.3554,407.1257,407.713,15398.0
2022-05-11 12:00:00,444.37,444.37,440.37,440.37,15487.0,407.7865,407.7865,404.1158,404.1158,15487.0
2022-05-11 12:30:00,440.0,441.22,439.0,439.32,12135.0,403.7762,404.8958,402.8585,403.1522,12135.0
2022-05-11 13:00:00,439.03,439.34,437.01,438.67,29577.0,402.8861,403.1706,401.0324,402.5557,29577.0
2022-05-11 13:30:00,438.21,438.98,436.61,436.79,21122.0,402.1336,402.8402,400.6653,400.8305,21122.0
2022-05-11 14:00:00,437.04,440.33,437.04,439.43,22453.0,401.0599,404.0791,401.0599,403.2531,22453.0
2022-05-11 14:30:00,439.46,442.76,439.11,442.62,25046.0,403.2807,406.309,402.9595,406.1805,25046.0
2022-05-11 15:00:00,442.43,443.6,442.09,443.29,47194.0,406.0062,407.0798,405.6942,406.7954,47194.0
2022-05-11 15:30:00,443.28,443.69,439.33,440.41,116088.0,406.7862,407.1624,403.1614,404.1525,116088.0
2022-05-12 09:30:00,439.26,441.32,434.48,434.8,109471.0,403.0971,404.9876,398.7107,399.0043,109471.0
2022-05-12 10:00:00,434.92,437.45,431.07,434.09,61238.0,399.1144,401.4362,395.5814,398.3528,61238.0
2022-05-12 10:30:00,434.16,438.6,433.74,437.34,89120.0,398.417,402.4915,398.0316,401.3352,89120.0
2022-05-12 11:00:00,437.05,438.52,434.34,435.74,62750.0,401.0691,402.4181,398.5822,399.8669,62750.0
2022-05-12 11:30:00,435.5,435.63,430.97,431.45,40397.0,399.6467,399.766,395.4896,395.9301,40397.0
2022-05-12 12:00:00,431.5,434.29,431.44,434.08,33478.0,395.976,398.5363,395.9209,398.3436,33478.0
2022-05-12 12:30:00,434.0,434.74,432.33,432.48,23556.0,398.2702,398.9493,396.7377,396.8753,23556.0
2022-05-12 13:00:00,432.12,433.06,431.54,432.16,13232.0,396.545,397.4076,396.0127,396.5817,13232.0
2022-05-12 13:30:00,432.05,432.73,430.45,431.32,28532.0,396.4807,397.1047,395.0124,395.8108,28532.0
2022-05-12 14:00:00,431.13,431.88,430.42,430.86,26988.0,395.6365,396.3247,394.9849,395.3887,26988.0
2022-05-12 14:30:00,430.63,431.0,428.38,429.09,46925.0,395.1776,395.5172,393.1129,393.7644,46925.0
2022-05-12 15:00:00,429.33,432.49,428.35,431.21,62303.0,393.9846,396.8845,393.0853,395.7099,62303.0
2022-05-12 15:30:00,431.15,434.62,430.81,434.62,98811.0,395.6548,398.8391,395.3428,398.8391,98811.0
2022-05-13 09:30:00,435.36,437.71,430.52,432.5,54375.0,399.5182,401.6747,395.0767,396.8937,54375.0
2022-05-13 10:00:00,432.44,435.54,431.85,435.33,26523.0,396.8386,399.6834,396.2972,399.4907,26523.0
2022-05-13 10:30:00,435.33,436.25,433.12,434.06,26842.0,399.4907,400.3349,397.4626,398.3252,26842.0
2022-05-13 11:00:00,434.21,434.56,432.22,432.22,34612.0,398.4629,398.7841,396.6367,396.6367,34612.0
2022-05-13 11:30:00,432.42,433.46,431.05,431.79,26918.0,396.8203,397.7746,395.563,396.2421,26918.0
2022-05-13 12:00:00,431.87,432.97,431.48,432.12,34896.0,396.3155,397.325,395.9576,396.545,34896.0
2022-05-13 12:30:00,432.2,432.64,430.16,431.35,18036.0,396.6184,397.0221,394.7463,395.8383,18036.0
2022-05-13 13:00:00,431.51,431.78,429.86,430.59,21569.0,395.9852,396.2329,394.471,395.1409,21569.0
2022-05-13 13:30:00,430.58,431.34,430.16,430.35,17984.0,395.1317,395.8292,394.7463,394.9207,17984.0
2022-05-13 14:00:00,430.28,430.37,429.0,430.06,17573.0,394.8564,394.939,393.6818,394.6545,17573.0
2022-05-13 14:30:00,430.18,433.56,430.18,433.32,39508.0,394.7647,397.8664,394.7647,397.6462,39508.0
2022-05-13 15:00:00,433.3,433.86,432.89,433.84,21948.0,397.6278,398.1417,397.2516,398.1234,21948.0
2022-05-13 15:30:00,433.69,435.76,433.02,435.15,168130.0,397.9857,399.8853,397.3709,399.3255,168130.0
2022-05-16 09:30:00,435.0,439.9,434.05,434.05,62670.0,399.1879,403.6845,398.3161,398.3161,62670.0
2022-05-16 10:00:00,433.75,435.2,432.15,434.99,32557.0,398.0408,399.3714,396.5725,399.1787,32557.0
2022-05-16 10:30:00,434.66,435.66,433.74,434.57,17617.0,398.8758,399.7935,398.0316,398.7933,17617.0
2022-05-16 11:00:00,434.72,436.9,434.07,436.26,46733.0,398.9309,400.9314,398.3344,400.3441,46733.0
2022-05-16 11:30:00,436.06,437.37,434.74,437.0,13257.0,400.1606,401.3627,398.9493,401.0232,13257.0
2022-05-16 12:00:00,437.07,437.74,435.42,435.65,14925.0,401.0874,401.7023,399.5733,399.7843,14925.0
2022-05-16 12:30:00,435.76,437.16,435.76,437.01,11855.0,399.8853,401.17,399.8853,401.0324,11855.0
2022-05-16 13:00:00,437.08,439.25,437.08,439.09,15913.0,401.0966,403.088,401.0966,402.9411,15913.0
2022-05-16 13:30:00,439.26,439.75,438.79,439.47,24592.0,403.0971,403.5468,402.6658,403.2899,24592.0
2022-05-16 14:00:00,439.44,440.18,439.19,439.79,21836.0,403.2623,403.9414,403.0329,403.5835,21836.0
2022-05-16 14:30:00,439.76,440.37,439.16,440.05,22251.0,403.556,404.1158,403.0054,403.8221,22251.0
2022-05-16 15:00:00,439.89,440.26,438.67,438.67,23480.0,403.6753,404.0148,402.5557,402.5557,23480.0
2022-05-16 15:30:00,438.7,439.2,436.78,437.6,84968.0,402.5832,403.0421,400.8213,401.5738,84968.0
2022-05-17 09:30:00,439.81,439.81,431.26,435.33,70355.0,403.6019,403.6019,395.7558,399.4907,70355.0
2022-05-17 10:00:00,435.66,439.04,434.96,438.02,33631.0,399.7935,402.8953,399.1511,401.9592,33631.0
2022-05-17 10:30:00,438.37,440.7,438.16,440.3,20065.0,402.2804,404.4186,402.0877,404.0515,20065.0
2022-05-17 11:00:00,440.35,441.32,439.54,439.91,22170.0,404.0974,404.9876,403.3541,403.6936,22170.0
2022-05-17 11:30:00,439.67,440.3,438.0,438.92,19671.0,403.4734,404.0515,401.9409,402.7851,19671.0
2022-05-17 12:00:00,438.92,440.15,438.92,439.3,12165.0,402.7851,403.9139,402.7851,403.1339,12165.0
2022-05-17 12:30:00,439.25,441.78,439.24,441.5,11518.0,403.088,405.4097,403.0788,405.1527,11518.0
2022-05-17 13:00:00,441.34,442.22,440.58,440.64,17888.0,405.0059,405.8135,404.3085,404.3635,17888.0
2022-05-17 13:30:00,440.83,441.65,440.04,440.05,15870.0,404.5379,405.2904,403.8129,403.8221,15870.0
2022-05-17 14:00:00,440.24,441.37,438.93,439.95,17983.0,403.9965,405.0334,402.7943,403.7303,17983.0
2022-05-17 14:30:00,439.71,441.55,438.67,441.2,29013.0,403.5101,405.1986,402.5557,404.8774,29013.0
2022-05-17 15:00:00,441.25,441.72,440.9,441.15,18685.0,404.9233,405.3546,404.6021,404.8315,18685.0
2022-05-17 15:30:00,440.96,441.74,440.08,441.0,70070.0,404.6572,405.373,403.8496,404.6939,70070.0
2022-05-18 09:30:00,441.0,442.07,439.24,441.25,47385.0,404.6939,405.6758,403.0788,404.9233,47385.0
2022-05-18 10:00:00,440.67,440.67,438.95,439.29,24568.0,404.3911,404.3911,402.8127,403.1247,24568.0
2022-05-18 10:30:00,439.52,440.23,437.3,437.99,44194.0,403.3357,403.9873,401.2985,401.9317,44194.0
2022-05-18 11:00:00,437.75,438.19,436.85,437.66,29887.0,401.7115,402.1152,400.8856,401.6289,29887.0
2022-05-18 11:30:00,437.87,440.22,437.75,439.46,17602.0,401.8216,403.9781,401.7115,403.2807,17602.0
2022-05-18 12:00:00,439.15,439.98,437.67,439.76,24735.0,402.9962,403.7579,401.638,403.556,24735.0
2022-05-18 12:30:00,439.63,441.25,439.54,441.24,17121.0,403.4367,404.9233,403.3541,404.9141,17121.0
2022-05-18 13:00:00,441.05,441.37,438.42,438.53,18153.0,404.7398,405.0334,402.3263,402.4272,18153.0
2022-05-18 13:30:00,438.53,438.79,436.21,436.34,51360.0,402.4272,402.6658,400.2982,400.4175,51360.0
2022-05-18 14:00:00,436.5,436.63,434.58,435.7,26141.0,400.5644,400.6837,398.8024,399.8302,26141.0
2022-05-18 14:30:00,435.68,435.91,434.38,434.75,27970.0,399.8119,400.0229,398.6189,398.9584,27970.0
2022-05-18 15:00:00,434.64,434.94,433.1,433.46,21362.0,398.8575,399.1328,397.4443,397.7746,21362.0
2022-05-18 15:30:00,433.56,435.08,433.19,434.49,78827.0,397.8664,399.2613,397.5269,398.7198,78827.0
2022-05-19 09:30:00,430.85,432.99,426.19,426.74,116671.0,395.3795,397.3433,391.1032,391.6079,116671.0
2022-05-19 10:00:00,426.97,429.47,424.41,426.59,68292.0,391.8189,394.1131,389.4697,391.4702,68292.0
2022-05-19 10:30:00,426.78,427.16,419.29,419.47,88665.0,391.6446,391.9933,384.7712,384.9364,88665.0
2022-05-19 11:00:00,419.68,422.5,419.28,420.19,64468.0,385.1291,387.7169,384.762,385.5971,64468.0
2022-05-19 11:30:00,420.37,424.57,420.37,422.56,45176.0,385.7623,389.6165,385.7623,387.772,45176.0
2022-05-19 12:00:00,422.66,424.53,421.93,422.98,35461.0,387.8638,389.5798,387.1939,388.1574,35461.0
2022-05-19 12:30:00,423.13,423.15,420.85,422.24,27572.0,388.2951,388.3134,386.2028,387.4783,27572.0
2022-05-19 13:00:00,422.19,425.56,421.83,424.49,33587.0,387.4325,390.525,387.1021,389.5431,33587.0
2022-05-19 13:30:00,424.71,426.75,424.19,426.64,35931.0,389.745,391.6171,389.2678,391.5161,35931.0
2022-05-19 14:00:00,426.76,426.84,425.24,426.66,25117.0,391.6262,391.6996,390.2314,391.5345,25117.0
2022-05-19 14:30:00,426.5,428.21,426.01,428.03,26723.0,391.3876,392.9569,390.938,392.7917,26723.0
2022-05-19 15:00:00,428.15,429.27,426.95,427.1,39092.0,392.9018,393.9296,391.8006,391.9382,39092.0
2022-05-19 15:30:00,427.0,427.97,425.44,425.61,116922.0,391.8465,392.7366,390.4149,390.5709,116922.0
2022-05-20 09:30:00,428.0,428.0,422.66,424.41,70750.0,392.7641,392.7641,387.8638,389.4697,70750.0
2022-05-20 10:00:00,424.26,424.58,421.58,422.17,32092.0,389.332,389.6257,386.8727,387.4141,32092.0
2022-05-20 10:30:00,422.06,422.9,420.66,421.43,43473.0,387.3132,388.084,386.0284,386.735,43473.0
2022-05-20 11:00:00,421.25,421.28,418.24,419.52,40216.0,386.5698,386.5974,383.8077,384.9823,40216.0
2022-05-20 11:30:00,419.43,420.49,419.0,420.06,28133.0,384.8997,385.8724,384.5051,385.4778,28133.0
2022-05-20 12:00:00,420.03,421.47,419.6,421.15,21029.0,385.4503,386.7717,385.0557,386.4781,21029.0
2022-05-20 12:30:00,420.86,421.25,419.03,420.3,24136.0,386.212,386.5698,384.5326,385.6981,24136.0
2022-05-20 13:00:00,420.34,420.46,417.29,417.59,37217.0,385.7348,385.8449,382.9359,383.2112,37217.0
2022-05-20 13:30:00,417.55,420.14,417.52,419.62,39276.0,383.1745,385.5512,383.1469,385.074,39276.0
2022-05-20 14:00:00,419.81,420.51,418.69,419.93,31478.0,385.2484,385.8908,384.2206,385.3585,31478.0
2022-05-20 14:30:00,420.13,422.35,419.19,422.0,28981.0,385.5421,387.5793,384.6794,387.2581,28981.0
2022-05-20 15:00:00,421.92,422.07,419.82,421.38,34511.0,387.1847,387.3223,385.2576,386.6891,34511.0
2022-05-20 15:30:00,421.37,424.56,421.16,424.15,128782.0,386.68,389.6073,386.4873,389.2311,128782.0
2022-05-23 09:30:00,427.44,433.32,427.44,430.86,66663.0,392.2502,397.6462,392.2502,395.3887,66663.0
2022-05-23 10:00:00,431.17,431.73,428.88,430.83,50173.0,395.6732,396.1871,393.5717,395.3612,50173.0
2022-05-23 10:30:00,431.01,431.38,429.19,429.9,38834.0,395.5263,395.8659,393.8562,394.5077,38834.0
2022-05-23 11:00:00,429.99,433.52,429.76,432.25,44231.0,394.5903,397.8297,394.3792,396.6643,44231.0
2022-05-23 11:30:00,432.62,433.49,431.88,432.69,16787.0,397.0038,397.8022,396.3247,397.068,16787.0
2022-05-23 12:00:00,432.55,433.52,431.53,431.74,22560.0,396.9396,397.8297,396.0035,396.1962,22560.0
2022-05-23 12:30:00,431.71,431.89,430.14,431.17,14937.0,396.1687,396.3339,394.728,395.6732,14937.0
2022-05-23 13:00:00,431.21,432.89,431.21,432.69,18302.0,395.7099,397.2516,395.7099,397.068,18302.0
2022-05-23 13:30:00,432.86,435.52,432.28,435.11,22517.0,397.224,399.665,396.6918,399.2888,22517.0
2022-05-23 14:00:00,435.34,435.65,433.76,434.23,21226.0,399.4999,399.7843,398.0499,398.4812,21226.0
2022-05-23 14:30:00,434.04,434.38,433.3,433.33,19696.0,398.3069,398.6189,397.6278,397.6553,19696.0
2022-05-23 15:00:00,433.44,433.89,432.22,433.31,29069.0,397.7563,398.1692,396.6367,397.637,29069.0
2022-05-23 15:30:00,433.33,434.05,431.82,433.15,71773.0,397.6553,398.3161,396.2697,397.4902,71773.0
2022-05-24 09:30:00,433.0,438.07,433.0,437.55,44021.0,397.3525,402.0051,397.3525,401.5279,44021.0
2022-05-24 10:00:00,437.53,437.69,434.32,435.05,29635.0,401.5096,401.6564,398.5638,399.2337,29635.0
2022-05-24 10:30:00,435.19,435.34,433.13,433.77,17224.0,399.3622,399.4999,397.4718,398.0591,17224.0
2022-05-24 11:00:00,433.96,435.0,433.76,434.46,18733.0,398.2335,399.1879,398.0499,398.6923,18733.0
2022-05-24 11:30:00,434.61,437.8,434.35,437.6,22983.0,398.83,401.7573,398.5914,401.5738,22983.0
2022-05-24 12:00:00,437.05,437.78,436.72,437.61,13771.0,401.0691,401.739,400.7663,401.583,13771.0
2022-05-24 12:30:00,437.25,437.29,435.36,437.0,13132.0,401.2526,401.2893,399.5182,401.0232,13132.0
2022-05-24 13:00:00,436.13,437.0,435.68,437.0,13995.0,400.2248,401.0232,399.8119,401.0232,13995.0
2022-05-24 13:30:00,436.78,438.37,436.35,438.23,24726.0,400.8213,402.2804,400.4267,402.1519,24726.0
2022-05-24 14:00:00,438.2,440.99,437.81,440.89,25216.0,402.1244,404.6847,401.7665,404.593,25216.0
2022-05-24 14:30:00,440.87,442.57,440.22,441.21,29197.0,404.5746,406.1346,403.9781,404.8866,29197.0
2022-05-24 15:00:00,441.25,443.31,441.17,442.75,38453.0,404.9233,406.8137,404.8499,406.2998,38453.0
2022-05-24 15:30:00,442.86,443.29,441.41,442.84,118984.0,406.4008,406.7954,405.0701,406.3824,118984.0
2022-05-25 09:30:00,443.48,445.65,441.3,444.3,55845.0,406.9697,408.9611,404.9692,407.7222,55845.0
2022-05-25 10:00:00,444.37,445.49,443.27,445.46,34519.0,407.7865,408.8142,406.777,408.7867,34519.0
2022-05-25 10:30:00,445.09,445.85,444.19,444.62,38709.0,408.4472,409.1446,407.6213,408.0159,38709.0
2022-05-25 11:00:00,444.48,447.74,443.97,447.48,29541.0,407.8874,410.879,407.4194,410.6404,29541.0
2022-05-25 11:30:00,447.45,448.25,446.41,447.31,23486.0,410.6129,411.347,409.6585,410.4844,23486.0
2022-05-25 12:00:00,447.16,448.0,445.13,445.37,37194.0,410.3468,411.1176,408.4839,408.7041,37194.0
2022-05-25 12:30:00,445.07,446.45,445.07,445.41,19529.0,408.4288,409.6952,408.4288,408.7408,19529.0
2022-05-25 13:00:00,445.69,446.53,445.1,446.23,14874.0,408.9978,409.7686,408.4564,409.4933,14874.0
2022-05-25 13:30:00,446.17,448.6,445.88,447.44,26883.0,409.4383,411.6682,409.1721,410.6037,26883.0
2022-05-25 14:00:00,447.33,448.53,445.08,447.54,17027.0,410.5028,411.604,408.438,410.6955,17027.0
2022-05-25 14:30:00,447.69,448.1,446.88,447.44,32922.0,410.8331,411.2094,410.0898,410.6037,32922.0
2022-05-25 15:00:00,447.37,448.24,447.37,447.83,25158.0,410.5395,411.3378,410.5395,410.9616,25158.0
2022-05-25 15:30:00,447.97,448.63,447.29,447.32,93972.0,411.0901,411.6957,410.4661,410.4936,93972.0
2022-05-26 09:30:00,450.0,453.43,448.88,451.07,45497.0,412.953,416.1006,411.9252,413.9349,45497.0
2022-05-26 10:00:00,451.17,452.2,449.57,450.46,30192.0,414.0266,414.9718,412.5584,413.3751,30192.0
2022-05-26 10:30:00,450.08,453.47,450.08,452.43,33914.0,413.0264,416.1373,413.0264,415.1829,33914.0
2022-05-26 11:00:00,452.32,453.28,452.2,453.09,16692.0,415.082,415.9629,414.9718,415.7886,16692.0
2022-05-26 11:30:00,453.03,454.05,452.44,453.7,40162.0,415.7335,416.6695,415.1921,416.3483,40162.0
2022-05-26 12:00:00,453.6,454.06,451.61,451.78,19366.0,416.2566,416.6787,414.4304,414.5864,19366.0
2022-05-26 12:30:00,451.9,453.07,451.75,452.76,14078.0,414.6965,415.7702,414.5589,415.4857,14078.0
2022-05-26 13:00:00,452.97,453.5,451.5,451.65,11517.0,415.6784,416.1648,414.3295,414.4671,11517.0
2022-05-26 13:30:00,451.48,452.55,450.66,451.54,13503.0,414.3111,415.293,413.5586,414.3662,13503.0
2022-05-26 14:00:00,451.56,451.98,450.0,450.27,25065.0,414.3845,414.7699,412.953,413.2007,25065.0
2022-05-26 14:30:00,449.96,451.16,449.3,450.69,22951.0,412.9162,414.0175,412.3106,413.5861,22951.0
2022-05-26 15:00:00,450.4,451.11,449.37,450.17,25907.0,413.32,413.9716,412.3748,413.109,25907.0
2022-05-26 15:30:00,450.01,450.74,447.76,447.89,85361.0,412.9621,413.632,410.8974,411.0167,85361.0
2022-05-27 09:30:00,451.14,451.14,444.46,447.97,74550.0,413.9991,413.9991,407.869,411.0901,74550.0
2022-05-27 10:00:00,448.7,450.0,448.03,449.05,37879.0,411.76,412.953,411.1451,412.0812,37879.0
2022-05-27 10:30:00,449.14,449.51,447.42,449.51,21448.0,412.1638,412.5033,410.5854,412.5033,21448.0
2022-05-27 11:00:00,449.47,449.7,448.19,448.45,26893.0,412.4666,412.6777,411.292,411.5306,26893.0
2022-05-27 11:30:00,448.46,449.36,448.21,448.42,24421.0,411.5397,412.3656,411.3103,411.503,24421.0
2022-05-27 12:00:00,448.53,449.35,448.24,449.02,23035.0,411.604,412.3565,411.3378,412.0536,23035.0
2022-05-27 12:30:00,449.16,449.17,448.22,448.86,12474.0,412.1821,412.1913,411.3195,411.9068,12474.0
2022-05-27 13:00:00,448.69,449.54,448.6,449.34,18335.0,411.7508,412.5308,411.6682,412.3473,18335.0
2022-05-27 13:30:00,449.25,449.75,448.6,448.85,62707.0,412.2647,412.7235,411.6682,411.8976,62707.0
2022-05-27 14:00:00,448.8,449.46,448.38,449.15,31757.0,411.8517,412.4574,411.4663,412.1729,31757.0
2022-05-27 14:30:00,449.12,449.23,448.36,448.85,15887.0,412.1454,412.2463,411.448,411.8976,15887.0
2022-05-27 15:00:00,448.86,450.99,448.83,450.83,34751.0,411.9068,413.8615,411.8793,413.7146,34751.0
2022-05-27 15:30:00,450.76,451.47,449.9,450.54,121574.0,413.6504,414.3019,412.8612,413.4485,121574.0
2022-05-31 09:30:00,443.0,445.0,439.0,439.7,83105.0,409.1156,410.9626,405.4216,406.068,83105.0
2022-05-31 10:00:00,440.12,441.8,439.42,439.57,22937.0,406.4559,408.0074,405.8094,405.948,22937.0
2022-05-31 10:30:00,439.4,441.3,438.41,441.17,51251.0,405.791,407.5456,404.8767,407.4256,51251.0
2022-05-31 11:00:00,440.96,441.01,439.58,440.5,36405.0,407.2316,407.2778,405.9572,406.8068,36405.0
2022-05-31 11:30:00,440.32,441.3,439.99,441.03,36625.0,406.6406,407.5456,406.3358,407.2963,36625.0
2022-05-31 12:00:00,440.99,441.45,440.62,440.88,35820.0,407.2593,407.6842,406.9176,407.1578,35820.0
2022-05-31 12:30:00,440.91,442.08,440.6,441.22,43958.0,407.1855,408.266,406.8992,407.4717,43958.0
2022-05-31 13:00:00,441.1,441.31,440.45,440.93,21038.0,407.3609,407.5549,406.7606,407.2039,21038.0
2022-05-31 13:30:00,441.02,442.03,440.64,441.03,42859.0,407.287,408.2198,406.9361,407.2963,42859.0
2022-05-31 14:00:00,440.89,441.18,439.3,439.53,71909.0,407.167,407.4348,405.6986,405.911,71909.0
2022-05-31 14:30:00,439.52,440.56,439.18,439.63,42785.0,405.9018,406.8622,405.5878,406.0034,42785.0
2022-05-31 15:00:00,439.67,440.56,438.98,440.28,95301.0,406.0403,406.8622,405.4031,406.6036,95301.0
2022-05-31 15:30:00,440.25,440.89,438.7,440.11,235482.0,406.5759,407.167,405.1445,406.4467,235482.0
2022-06-01 09:30:00,443.03,443.85,439.8,441.11,75250.0,409.1433,409.9006,406.1604,407.3702,75250.0
2022-06-01 10:00:00,441.06,441.31,437.24,437.9,36604.0,407.324,407.5549,403.7962,404.4057,36604.0
2022-06-01 10:30:00,437.93,439.36,436.98,437.92,35923.0,404.4334,405.754,403.5561,404.4242,35923.0
2022-06-01 11:00:00,438.07,439.84,437.2,437.53,38861.0,404.5627,406.1973,403.7592,404.064,38861.0
2022-06-01 11:30:00,438.02,438.38,436.49,437.32,24918.0,404.5165,404.849,403.1035,403.8701,24918.0
2022-06-01 12:00:00,437.39,438.49,437.35,437.78,30049.0,403.9347,404.9506,403.8978,404.2949,30049.0
2022-06-01 12:30:00,437.75,438.4,437.27,438.0,26510.0,404.2672,404.8674,403.8239,404.498,26510.0
2022-06-01 13:00:00,438.16,438.99,437.5,438.41,23881.0,404.6458,405.4123,404.0363,404.8767,23881.0
2022-06-01 13:30:00,438.45,439.1,437.73,437.97,41442.0,404.9136,405.5139,404.2487,404.4703,41442.0
2022-06-01 14:00:00,437.91,438.87,437.81,438.35,25220.0,404.4149,405.3015,404.3226,404.8213,25220.0
2022-06-01 14:30:00,438.29,438.88,437.87,438.84,27667.0,404.7659,405.3107,404.378,405.2738,27667.0
2022-06-01 15:00:00,438.96,441.34,438.85,441.34,72880.0,405.3846,407.5826,405.283,407.5826,72880.0
2022-06-01 15:30:00,441.4,442.57,438.67,439.11,119421.0,407.638,408.7185,405.1168,405.5231,119421.0
2022-06-02 09:30:00,441.76,442.54,431.0,433.53,90182.0,407.9704,408.6908,398.0335,400.3699,90182.0
2022-06-02 10:00:00,433.21,434.7,430.44,434.02,122281.0,400.0744,401.4505,397.5163,400.8225,122281.0
2022-06-02 10:30:00,434.48,434.51,432.8,433.46,38276.0,401.2473,401.275,399.6958,400.3053,38276.0
2022-06-02 11:00:00,433.76,435.33,433.62,434.02,27906.0,400.5824,402.0323,400.4531,400.8225,27906.0
2022-06-02 11:30:00,434.18,436.64,433.52,435.91,27969.0,400.9702,403.2421,400.3607,402.5679,27969.0
2022-06-02 12:00:00,435.98,436.26,434.63,436.26,20294.0,402.6325,402.8911,401.3858,402.8911,20294.0
2022-06-02 12:30:00,436.09,436.09,434.8,435.78,48032.0,402.7341,402.7341,401.5428,402.4478,48032.0
2022-06-02 13:00:00,435.84,436.56,435.42,436.24,27592.0,402.5033,403.1682,402.1154,402.8727,27592.0
2022-06-02 13:30:00,436.25,437.4,436.22,437.3,20295.0,402.8819,403.9439,402.8542,403.8516,20295.0
2022-06-02 14:00:00,437.3,437.49,436.83,436.97,20515.0,403.8516,404.0271,403.4175,403.5468,20515.0
2022-06-02 14:30:00,437.14,438.25,437.09,437.48,22112.0,403.7038,404.7289,403.6576,404.0178,22112.0
2022-06-02 15:00:00,437.42,439.03,437.36,439.0,33702.0,403.9624,405.4493,403.907,405.4216,33702.0
2022-06-02 15:30:00,438.96,441.51,438.64,441.02,150860.0,405.3846,407.7396,405.0891,407.287,150860.0
2022-06-03 09:30:00,440.0,442.59,439.16,440.67,51931.0,406.3451,408.737,405.5693,406.9638,51931.0
2022-06-03 10:00:00,440.03,446.58,439.82,445.65,69523.0,406.3728,412.4218,406.1788,411.5629,69523.0
2022-06-03 10:30:00,445.39,446.35,443.0,444.51,47630.0,411.3228,412.2094,409.1156,410.5101,47630.0
2022-06-03 11:00:00,444.44,444.5,442.4,443.27,21865.0,410.4455,410.5009,408.5615,409.3649,21865.0
2022-06-03 11:30:00,443.41,443.47,440.78,441.24,21387.0,409.4942,409.5496,407.0654,407.4902,21387.0
2022-06-03 12:00:00,441.39,442.89,440.93,442.56,17326.0,407.6287,409.014,407.2039,408.7093,17326.0
2022-06-03 12:30:00,442.46,443.48,442.24,443.47,23747.0,408.6169,409.5589,408.4137,409.5496,23747.0
2022-06-03 13:00:00,443.47,444.6,442.68,443.15,11297.0,409.5496,410.5932,408.8201,409.2541,11297.0
2022-06-03 13:30:00,442.91,443.43,442.2,442.68,20936.0,409.0325,409.5127,408.3768,408.8201,20936.0
2022-06-03 14:00:00,442.47,443.55,441.37,443.2,32008.0,408.6261,409.6235,407.6103,409.3003,32008.0
2022-06-03 14:30:00,442.81,443.18,442.04,443.18,21052.0,408.9401,409.2818,408.229,409.2818,21052.0
2022-06-03 15:00:00,443.11,443.91,442.4,443.27,26970.0,409.2172,409.956,408.5615,409.3649,26970.0
2022-06-03 15:30:00,443.17,443.17,441.48,442.49,85908.0,409.2726,409.2726,407.7119,408.6446,85908.0
2022-06-06 09:30:00,443.82,445.5,441.6,443.18,54149.0,409.8729,411.4244,407.8227,409.2818,54149.0
2022-06-06 10:00:00,443.0,444.25,441.56,443.57,17392.0,409.1156,410.27,407.7857,409.642,17392.0
2022-06-06 10:30:00,443.32,446.01,443.04,445.34,27948.0,409.4111,411.8954,409.1525,411.2766,27948.0
2022-06-06 11:00:00,445.25,445.94,444.19,444.48,15529.0,411.1935,411.8307,410.2146,410.4824,15529.0
2022-06-06 11:30:00,444.34,445.8,444.34,445.65,10715.0,410.3531,411.7014,410.3531,411.5629,10715.0
2022-06-06 12:00:00,445.71,445.89,443.86,443.87,16285.0,411.6183,411.7845,409.9098,409.9191,16285.0
2022-06-06 12:30:00,443.99,445.0,443.21,444.86,28494.0,410.0299,410.9626,409.3095,410.8333,28494.0
2022-06-06 13:00:00,444.81,444.93,443.93,443.94,40770.0,410.7872,410.898,409.9745,409.9837,40770.0
2022-06-06 13:30:00,443.87,444.85,443.67,444.49,12310.0,409.9191,410.8241,409.7344,410.4916,12310.0
2022-06-06 14:00:00,444.38,444.83,442.97,443.04,12731.0,410.39,410.8056,409.0879,409.1525,12731.0
2022-06-06 14:30:00,442.92,444.18,442.86,444.03,10280.0,409.0417,410.2053,408.9863,410.0668,10280.0
2022-06-06 15:00:00,444.05,444.52,442.69,443.42,39080.0,410.0853,410.5193,408.8293,409.5035,39080.0
2022-06-06 15:30:00,443.18,443.81,442.7,443.34,58037.0,409.2818,409.8636,408.8385,409.4296,58037.0
2022-06-07 09:30:00,442.0,444.1,441.64,442.37,40397.0,408.1921,410.1315,407.8596,408.5338,40397.0
2022-06-07 10:00:00,442.35,443.78,441.39,443.71,19590.0,408.5153,409.8359,407.6287,409.7713,19590.0
2022-06-07 10:30:00,443.63,445.4,443.5,444.91,27194.0,409.6974,411.332,409.5774,410.8795,27194.0
2022-06-07 11:00:00,444.98,445.37,444.46,444.75,18144.0,410.9442,411.3043,410.4639,410.7317,18144.0
2022-06-07 11:30:00,444.88,445.87,444.75,445.22,17937.0,410.8518,411.7661,410.7317,411.1658,17937.0
2022-06-07 12:00:00,445.38,447.78,444.94,447.28,29502.0,411.3136,413.53,410.9072,413.0682,29502.0
2022-06-07 12:30:00,447.51,450.18,447.33,450.0,34775.0,413.2806,415.7464,413.1144,415.5802,34775.0
2022-06-07 13:00:00,450.06,452.11,449.65,451.45,77418.0,415.6356,417.5288,415.257,416.9193,77418.0
2022-06-07 13:30:00,451.57,452.8,451.31,452.4,32048.0,417.0301,418.166,416.79,417.7966,32048.0
2022-06-07 14:00:00,452.3,454.96,452.25,454.74,34745.0,417.7043,420.1608,417.6581,419.9576,34745.0
2022-06-07 14:30:00,454.88,456.64,454.47,456.54,51251.0,420.0869,421.7123,419.7083,421.6199,51251.0
2022-06-07 15:00:00,456.39,456.6,455.0,455.26,38597.0,421.4814,421.6754,420.1977,420.4379,38597.0
2022-06-07 15:30:00,455.21,456.67,454.77,456.14,118877.0,420.3917,421.74,419.9853,421.2505,118877.0
2022-06-08 09:30:00,452.0,454.64,450.88,452.63,68948.0,417.4272,419.8653,416.3929,418.009,68948.0
2022-06-08 10:00:00,452.7,452.98,448.71,449.61,51539.0,418.0737,418.3322,414.3888,415.22,51539.0
2022-06-08 10:30:00,449.44,450.84,449.35,449.79,22050.0,415.063,416.3559,414.9799,415.3862,22050.0
2022-06-08 11:00:00,449.71,450.67,449.01,450.0,32754.0,415.3124,416.1989,414.6659,415.5802,32754.0
2022-06-08 11:30:00,449.94,449.94,445.27,447.79,82420.0,415.5248,415.5248,411.212,413.5392,82420.0
2022-06-08 12:00:00,447.91,450.49,447.91,450.08,31149.0,413.65,416.0327,413.65,415.6541,31149.0
2022-06-08 12:30:00,450.08,450.08,447.04,449.29,36517.0,415.6541,415.6541,412.8466,414.9245,36517.0
2022-06-08 13:00:00,449.12,449.44,447.85,448.04,28305.0,414.7675,415.063,413.5946,413.7701,28305.0
2022-06-08 13:30:00,448.16,448.16,444.53,444.72,37624.0,413.8809,413.8809,410.5286,410.704,37624.0
2022-06-08 14:00:00,444.62,445.75,444.45,444.83,25548.0,410.6117,411.6553,410.4547,410.8056,25548.0
2022-06-08 14:30:00,444.91,445.1,443.6,444.14,38495.0,410.8795,411.055,409.6697,410.1684,38495.0
2022-06-08 15:00:00,444.12,446.18,443.7,445.64,21484.0,410.1499,412.0524,409.7621,411.5537,21484.0
2022-06-08 15:30:00,445.73,445.85,442.91,443.42,95485.0,411.6368,411.7476,409.0325,409.5035,95485.0
2022-06-09 09:30:00,443.42,443.55,440.69,442.66,52434.0,409.5035,409.6235,406.9823,408.8016,52434.0
2022-06-09 10:00:00,442.89,442.96,439.62,440.0,34143.0,409.014,409.0787,405.9941,406.3451,34143.0
2022-06-09 10:30:00,440.1,440.71,438.2,439.31,28567.0,406.4374,407.0008,404.6827,405.7078,28567.0
2022-06-09 11:00:00,439.15,439.6,437.35,437.47,32259.0,405.5601,405.9757,403.8978,404.0086,32259.0
2022-06-09 11:30:00,437.56,438.46,436.78,437.75,24054.0,404.0917,404.9229,403.3714,404.2672,24054.0
2022-06-09 12:00:00,437.74,438.09,436.75,437.49,18610.0,404.2579,404.5812,403.3437,404.0271,18610.0
2022-06-09 12:30:00,437.75,439.4,437.59,439.14,31282.0,404.2672,405.791,404.1194,405.5508,31282.0
2022-06-09 13:00:00,439.68,440.56,438.88,438.97,14534.0,406.0495,406.8622,405.3107,405.3938,14534.0
2022-06-09 13:30:00,438.98,439.94,438.37,439.94,17222.0,405.4031,406.2897,404.8397,406.2897,17222.0
2022-06-09 14:00:00,439.85,439.85,438.48,438.65,9758.0,406.2065,406.2065,404.9413,405.0983,9758.0
2022-06-09 14:30:00,438.52,439.25,437.95,438.39,33211.0,404.9783,405.6524,404.4519,404.8582,33211.0
2022-06-09 15:00:00,438.64,438.64,436.28,436.5,40866.0,405.0891,405.0891,402.9096,403.1128,40866.0
2022-06-09 15:30:00,436.39,436.48,432.5,432.66,148607.0,403.0112,403.0943,399.4187,399.5665,148607.0
2022-06-10 09:30:00,431.0,431.0,425.75,431.0,117265.0,398.0335,398.0335,393.185,398.0335,117265.0
2022-06-10 10:00:00,430.92,430.92,427.89,428.14,34215.0,397.9596,397.9596,395.1613,395.3922,34215.0
2022-06-10 10:30:00,428.35,430.81,428.0,429.6,32490.0,395.5862,397.858,395.2629,396.7405,32490.0
2022-06-10 11:00:00,428.92,429.93,428.07,428.47,28227.0,396.1126,397.0453,395.3276,395.697,28227.0
2022-06-10 11:30:00,428.5,430.29,427.81,430.29,41022.0,395.7247,397.3778,395.0875,397.3778,41022.0
2022-06-10 12:00:00,430.5,432.62,429.97,431.76,35014.0,397.5717,399.5295,397.0822,398.7353,35014.0
2022-06-10 12:30:00,431.91,432.23,430.83,431.13,22291.0,398.8739,399.1694,397.8765,398.1535,22291.0
2022-06-10 13:00:00,430.99,431.71,430.55,431.71,16630.0,398.0242,398.6892,397.6179,398.6892,16630.0
2022-06-10 13:30:00,431.94,432.2,430.98,431.32,29674.0,398.9016,399.1417,398.015,398.329,29674.0
2022-06-10 14:00:00,431.17,432.79,430.74,431.97,31816.0,398.1905,399.6865,397.7933,398.9293,31816.0
2022-06-10 14:30:00,432.18,432.75,431.36,432.64,27921.0,399.1232,399.6496,398.3659,399.548,27921.0
2022-06-10 15:00:00,432.6,434.03,432.0,433.58,21263.0,399.5111,400.8317,398.957,400.4161,21263.0
2022-06-10 15:30:00,433.51,434.35,429.92,430.03,135802.0,400.3515,401.1272,397.0361,397.1377,135802.0
2022-06-13 09:30:00,424.4,425.24,422.31,423.41,128073.0,391.9383,392.714,390.0081,391.024,128073.0
2022-06-13 10:00:00,423.53,424.64,421.52,422.5,64124.0,391.1348,392.1599,389.2786,390.1836,64124.0
2022-06-13 10:30:00,422.59,425.29,421.67,422.54,54313.0,390.2667,392.7602,389.4171,390.2206,54313.0
2022-06-13 11:00:00,422.45,425.9,422.07,424.69,39959.0,390.1374,393.3236,389.7865,392.2061,39959.0
2022-06-13 11:30:00,424.61,427.0,423.73,426.0,60839.0,392.1322,394.3394,391.3195,393.4159,60839.0
2022-06-13 12:00:00,426.06,428.36,425.6,425.95,68925.0,393.4713,395.5954,393.0465,393.3697,68925.0
2022-06-13 12:30:00,425.99,427.17,425.24,425.44,31340.0,393.4067,394.4964,392.714,392.8987,31340.0
2022-06-13 13:00:00,425.74,426.24,424.75,425.25,40817.0,393.1758,393.6375,392.2615,392.7233,40817.0
2022-06-13 13:30:00,425.28,428.27,424.69,427.58,22800.0,392.751,395.5123,392.2061,394.8751,22800.0
2022-06-13 14:00:00,427.53,427.56,426.18,426.53,21055.0,394.8289,394.8566,393.5821,393.9054,21055.0
2022-06-13 14:30:00,426.46,427.12,424.66,425.19,31974.0,393.8407,394.4502,392.1784,392.6679,31974.0
2022-06-13 15:00:00,424.95,426.48,424.53,424.65,44035.0,392.4462,393.8592,392.0583,392.1692,44035.0
2022-06-13 15:30:00,424.5,424.6,422.18,424.05,140836.0,392.0306,392.123,389.8881,391.6151,140836.0
2022-06-14 09:30:00,424.01,424.16,421.0,422.32,64271.0,391.5781,391.7166,388.7983,390.0174,64271.0
2022-06-14 10:00:00,422.18,423.36,420.55,420.55,35330.0,389.8881,390.9778,388.3828,388.3828,35330.0
2022-06-14 10:30:00,420.29,420.36,415.51,418.15,73978.0,388.1427,388.2073,383.7283,386.1663,73978.0
2022-06-14 11:00:00,418.32,418.44,415.15,416.22,36176.0,386.3233,386.4342,383.3958,384.384,36176.0
2022-06-14 11:30:00,416.0,416.65,414.68,415.8,49406.0,384.1808,384.7811,382.9618,383.9961,49406.0
2022-06-14 12:00:00,415.64,415.65,413.5,413.6,39386.0,383.8483,383.8576,381.872,381.9644,39386.0
2022-06-14 12:30:00,413.52,413.61,411.27,412.04,32013.0,381.8905,381.9736,379.8126,380.5237,32013.0
2022-06-14 13:00:00,412.43,414.4,412.18,412.82,51238.0,380.8839,382.7032,380.653,381.244,51238.0
2022-06-14 13:30:00,412.56,413.12,411.9,412.39,35341.0,381.0039,381.5211,380.3944,380.8469,35341.0
2022-06-14 14:00:00,412.45,413.44,411.52,411.72,29839.0,380.9023,381.8166,380.0435,380.2282,29839.0
2022-06-14 14:30:00,411.56,412.9,411.11,412.81,64275.0,380.0804,381.3179,379.6648,381.2348,64275.0
2022-06-14 15:00:00,412.83,413.94,411.94,413.29,47880.0,381.2533,382.2784,380.4313,381.6781,47880.0
2022-06-14 15:30:00,413.17,417.17,413.17,416.32,174462.0,381.5673,385.2613,381.5673,384.4763,174462.0
2022-06-15 09:30:00,417.56,419.0,415.63,416.78,68767.0,385.6215,386.9513,383.8391,384.9011,68767.0
2022-06-15 10:00:00,416.62,418.5,415.1,417.71,67691.0,384.7534,386.4896,383.3496,385.76,67691.0
2022-06-15 10:30:00,417.72,418.05,414.52,414.55,20766.0,385.7692,386.074,382.814,382.8417,20766.0
2022-06-15 11:00:00,414.0,414.1,411.79,413.12,28045.0,382.3338,382.4261,380.2928,381.5211,28045.0
2022-06-15 11:30:00,413.19,414.53,412.58,414.18,23477.0,381.5857,382.8232,381.0224,382.5,23477.0
2022-06-15 12:00:00,413.73,413.9,412.95,413.32,30094.0,382.0844,382.2414,381.3641,381.7058,30094.0
2022-06-15 12:30:00,413.14,413.57,411.5,411.66,20306.0,381.5395,381.9367,380.025,380.1727,20306.0
2022-06-15 13:00:00,411.51,412.51,411.51,412.42,12469.0,380.0342,380.9577,380.0342,380.8746,12469.0
2022-06-15 13:30:00,412.53,413.99,410.78,413.58,28041.0,380.9762,382.3245,379.3601,381.9459,28041.0
2022-06-15 14:00:00,412.0,414.69,410.66,411.52,48498.0,380.4867,382.971,379.2492,380.0435,48498.0
2022-06-15 14:30:00,410.98,416.19,408.87,414.36,74362.0,379.5448,384.3563,377.5962,382.6662,74362.0
2022-06-15 15:00:00,414.4,416.43,413.55,416.25,51679.0,382.7032,384.5779,381.9182,384.4117,51679.0
2022-06-15 15:30:00,416.15,416.84,413.15,413.68,131133.0,384.3193,384.9565,381.5488,382.0382,131133.0
2022-06-16 09:30:00,410.43,412.79,407.52,410.54,124138.0,379.0368,381.2163,376.3494,379.1384,124138.0
2022-06-16 10:00:00,410.92,412.89,408.34,411.56,79937.0,379.4893,381.3087,377.1067,380.0804,79937.0
2022-06-16 10:30:00,411.61,411.61,406.16,406.58,41439.0,380.1266,380.1266,375.0934,375.4813,41439.0
2022-06-16 11:00:00,406.78,408.94,405.73,408.24,41641.0,375.666,377.6608,374.6963,377.0143,41641.0
2022-06-16 11:30:00,408.34,409.04,407.55,408.89,30154.0,377.1067,377.7531,376.3771,377.6146,30154.0
2022-06-16 12:00:00,408.96,409.32,407.63,408.3,33440.0,377.6793,378.0117,376.451,377.0697,33440.0
2022-06-16 12:30:00,408.55,409.2,406.54,407.01,39863.0,377.3006,377.9009,375.4444,375.8784,39863.0
2022-06-16 13:00:00,407.62,409.19,407.15,408.67,25385.0,376.4418,377.8917,376.0077,377.4114,25385.0
2022-06-16 13:30:00,408.47,408.73,406.59,406.64,32805.0,377.2267,377.4669,375.4905,375.5367,32805.0
2022-06-16 14:00:00,406.57,407.04,405.31,405.62,32421.0,375.4721,375.9061,374.3085,374.5947,32421.0
2022-06-16 14:30:00,405.6,406.25,403.51,403.74,52633.0,374.5763,375.1766,372.6461,372.8585,52633.0
2022-06-16 15:00:00,403.76,405.97,403.58,405.2,51178.0,372.877,374.918,372.7108,374.2069,51178.0
2022-06-16 15:30:00,405.11,405.82,403.02,404.79,138095.0,374.1237,374.7794,372.1936,373.8282,138095.0
2022-06-17 09:30:00,403.57,405.4,400.43,403.92,344589.0,372.7015,374.3916,369.8017,373.0248,344589.0
2022-06-17 10:00:00,403.58,403.59,398.22,398.62,53787.0,372.7108,372.72,367.7608,368.1302,53787.0
2022-06-17 10:30:00,398.99,399.46,394.66,395.53,77003.0,368.4719,368.9059,364.4731,365.2765,77003.0
2022-06-17 11:00:00,395.48,398.48,394.99,398.32,45427.0,365.2303,368.0009,364.7778,367.8531,45427.0
2022-06-17 11:30:00,398.45,399.55,396.66,397.57,49917.0,367.9732,368.989,366.3201,367.1605,49917.0
2022-06-17 12:00:00,397.29,397.58,395.85,397.58,47140.0,366.9019,367.1697,365.572,367.1697,47140.0
2022-06-17 12:30:00,397.54,399.57,395.91,399.23,67687.0,367.1328,369.0075,365.6274,368.6935,67687.0
2022-06-17 13:00:00,399.17,401.83,398.96,400.76,33568.0,368.6381,371.0946,368.4442,370.1065,33568.0
2022-06-17 13:30:00,400.72,401.33,399.68,400.12,39251.0,370.0695,370.6329,369.1091,369.5154,39251.0
2022-06-17 14:00:00,400.13,402.88,400.03,401.33,47724.0,369.5247,372.0643,369.4323,370.6329,47724.0
2022-06-17 14:30:00,401.2,402.54,400.3,401.39,46146.0,370.5128,371.7503,369.6817,370.6883,46146.0
2022-06-17 15:00:00,401.58,402.57,400.2,402.28,64633.0,370.8638,371.778,369.5893,371.5102,64633.0
2022-06-17 15:30:00,402.29,404.71,401.45,403.69,245782.0,371.5194,373.7543,370.7437,372.8124,245782.0
2022-06-21 09:30:00,412.0,415.47,409.01,414.71,146735.0,380.4867,383.6913,377.7254,382.9895,146735.0
2022-06-21 10:00:00,414.59,415.7,413.09,415.7,62312.0,382.8786,383.9037,381.4934,383.9037,62312.0
2022-06-21 10:30:00,415.88,416.49,414.88,416.37,55079.0,384.07,384.6333,383.1465,384.5225,55079.0
2022-06-21 11:00:00,416.44,417.39,415.41,416.03,40691.0,384.5871,385.4645,383.6359,384.2085,40691.0
2022-06-21 11:30:00,416.06,417.0,415.07,415.72,38012.0,384.2362,385.1043,383.3219,383.9222,38012.0
2022-06-21 12:00:00,416.02,417.15,415.81,417.03,34427.0,384.1993,385.2428,384.0053,385.132,34427.0
2022-06-21 12:30:00,417.17,418.45,416.37,418.23,42121.0,385.2613,386.4434,384.5225,386.2402,42121.0
2022-06-21 13:00:00,418.33,418.82,417.99,418.29,31974.0,386.3326,386.7851,386.0186,386.2956,31974.0
2022-06-21 13:30:00,418.6,418.92,418.22,418.51,20991.0,386.5819,386.8774,386.231,386.4988,20991.0
2022-06-21 14:00:00,418.49,419.83,418.25,418.88,40486.0,386.4803,387.7178,386.2587,386.8405,40486.0
2022-06-21 14:30:00,419.17,420.26,418.57,420.14,33160.0,387.1083,388.1149,386.5542,388.0041,33160.0
2022-06-21 15:00:00,420.19,420.25,419.64,420.17,28955.0,388.0503,388.1057,387.5424,388.0318,28955.0
2022-06-21 15:30:00,420.26,420.5,418.67,419.05,152412.0,388.1149,388.3366,386.6466,386.9975,152412.0
2022-06-22 09:30:00,414.06,417.58,412.63,413.14,105286.0,382.3892,385.6399,381.0686,381.5395,105286.0
2022-06-22 10:00:00,412.9,416.33,411.79,415.49,38163.0,381.3179,384.4855,380.2928,383.7098,38163.0
2022-06-22 10:30:00,415.45,416.96,415.03,416.08,27328.0,383.6729,385.0674,383.285,384.2547,27328.0
2022-06-22 11:00:00,415.91,418.25,415.34,417.52,27830.0,384.0977,386.2587,383.5713,385.5845,27830.0
2022-06-22 11:30:00,417.67,418.14,415.94,415.99,38120.0,385.7231,386.1571,384.1254,384.1716,38120.0
2022-06-22 12:00:00,416.09,418.0,416.0,417.55,16659.0,384.2639,386.0278,384.1808,385.6122,16659.0
2022-06-22 12:30:00,417.61,418.14,417.32,418.02,12355.0,385.6676,386.1571,385.3998,386.0463,12355.0
2022-06-22 13:00:00,417.98,418.62,417.14,418.5,19852.0,386.0093,386.6004,385.2336,386.4896,19852.0
2022-06-22 13:30:00,418.37,419.1,417.81,418.99,23654.0,386.3695,387.0437,385.8523,386.9421,23654.0
2022-06-22 14:00:00,419.04,420.42,418.73,418.75,29235.0,386.9883,388.2627,386.702,386.7204,29235.0
2022-06-22 14:30:00,418.75,419.1,417.62,417.78,23193.0,386.7204,387.0437,385.6769,385.8246,23193.0
2022-06-22 15:00:00,417.91,417.91,416.59,417.18,15782.0,385.9447,385.9447,384.7257,385.2705,15782.0
2022-06-22 15:30:00,417.13,417.42,415.23,415.45,89682.0,385.2244,385.4922,383.4697,383.6729,89682.0
2022-06-23 09:30:00,415.37,416.27,413.1,414.5,43985.0,383.599,384.4301,381.5026,382.7955,43985.0
2022-06-23 10:00:00,414.5,414.87,412.31,412.5,32609.0,382.7955,383.1372,380.773,380.9485,32609.0
2022-06-23 10:30:00,412.56,413.26,411.58,412.98,29881.0,381.0039,381.6504,380.0989,381.3918,29881.0
2022-06-23 11:00:00,412.93,413.08,410.27,410.27,21100.0,381.3456,381.4841,378.8891,378.8891,21100.0
2022-06-23 11:30:00,410.53,410.56,408.39,408.73,26296.0,379.1292,379.1569,377.1529,377.4669,26296.0
2022-06-23 12:00:00,408.97,409.02,407.82,407.99,17866.0,377.6885,377.7347,376.6265,376.7835,17866.0
2022-06-23 12:30:00,408.02,409.24,407.18,408.54,24013.0,376.8112,377.9379,376.0354,377.2914,24013.0
2022-06-23 13:00:00,408.56,409.51,408.5,408.98,25741.0,377.3099,378.1872,377.2545,377.6977,25741.0
2022-06-23 13:30:00,409.04,409.39,408.59,409.18,19266.0,377.7531,378.0764,377.3376,377.8824,19266.0
2022-06-23 14:00:00,409.13,409.5,408.48,409.28,38549.0,377.8363,378.178,377.236,377.9748,38549.0
2022-06-23 14:30:00,409.16,409.63,408.86,409.53,24759.0,377.864,378.298,377.5869,378.2057,24759.0
2022-06-23 15:00:00,409.54,411.24,409.23,411.23,40395.0,378.2149,379.7849,377.9286,379.7756,40395.0
2022-06-23 15:30:00,411.32,412.41,410.3,410.31,112998.0,379.8588,380.8654,378.9168,378.926,112998.0
2022-06-24 09:30:00,415.84,415.84,410.68,413.81,96285.0,384.033,384.033,379.2677,382.1583,96285.0
2022-06-24 10:00:00,414.08,416.66,414.08,415.51,51922.0,382.4076,384.7903,382.4076,383.7283,51922.0
2022-06-24 10:30:00,415.69,417.23,414.91,417.21,19304.0,383.8945,385.3167,383.1742,385.2982,19304.0
2022-06-24 11:00:00,416.99,417.56,416.45,417.09,46330.0,385.0951,385.6215,384.5964,385.1874,46330.0
2022-06-24 11:30:00,417.08,418.25,416.74,417.77,44596.0,385.1782,386.2587,384.8642,385.8154,44596.0
2022-06-24 12:00:00,417.77,418.64,417.06,418.36,21276.0,385.8154,386.6189,385.1597,386.3603,21276.0
2022-06-24 12:30:00,418.28,418.71,417.73,417.76,18174.0,386.2864,386.6835,385.7785,385.8062,18174.0
2022-06-24 13:00:00,417.66,418.61,417.66,418.48,32641.0,385.7138,386.5912,385.7138,386.4711,32641.0
2022-06-24 13:30:00,418.42,418.81,417.7,417.89,32222.0,386.4157,386.7759,385.7508,385.9262,32222.0
2022-06-24 14:00:00,417.85,417.86,416.39,417.05,32334.0,385.8893,385.8985,384.541,385.1505,32334.0
2022-06-24 14:30:00,417.1,418.94,416.88,418.67,43752.0,385.1967,386.8959,384.9935,386.6466,43752.0
2022-06-24 15:00:00,418.74,418.82,417.85,417.85,40958.0,386.7112,386.7851,385.8893,385.8893,40958.0
2022-06-24 15:30:00,417.84,419.48,417.79,419.09,120268.0,385.88,387.3946,385.8339,387.0344,120268.0
2022-06-27 09:30:00,419.04,420.5,417.47,417.97,56452.0,386.9883,388.3366,385.5384,386.0001,56452.0
2022-06-27 10:00:00,417.75,420.89,417.69,420.02,24636.0,385.7969,388.6968,385.7415,387.8933,24636.0
2022-06-27 10:30:00,419.86,423.19,419.85,421.25,33723.0,387.7455,390.8208,387.7363,389.0292,33723.0
2022-06-27 11:00:00,421.13,422.97,420.21,422.9,17052.0,388.9184,390.6177,388.0688,390.553,17052.0
2022-06-27 11:30:00,422.93,422.93,421.87,422.42,24733.0,390.5807,390.5807,389.6018,390.1097,24733.0
2022-06-27 12:00:00,422.46,423.0,421.8,422.33,15793.0,390.1467,390.6454,389.5372,390.0266,15793.0
2022-06-27 12:30:00,422.22,422.22,420.55,420.82,13132.0,389.925,389.925,388.3828,388.6321,13132.0
2022-06-27 13:00:00,420.95,421.07,420.23,420.35,7424.0,388.7522,388.863,388.0872,388.1981,7424.0
2022-06-27 13:30:00,420.29,420.47,418.99,418.99,11285.0,388.1427,388.3089,386.9421,386.9421,11285.0
2022-06-27 14:00:00,418.88,420.04,418.53,419.32,21450.0,386.8405,387.9118,386.5173,387.2468,21450.0
2022-06-27 14:30:00,419.5,420.41,419.1,419.3,15126.0,387.4131,388.2535,387.0437,387.2284,15126.0
2022-06-27 15:00:00,419.23,420.0,418.59,419.52,14632.0,387.1637,387.8748,386.5727,387.4315,14632.0
2022-06-27 15:30:00,419.41,419.66,418.34,419.25,62084.0,387.33,387.5608,386.3418,387.1822,62084.0
2022-06-28 09:30:00,423.0,427.56,421.41,426.19,77833.0,390.6454,394.8566,389.177,393.5914,77833.0
2022-06-28 10:00:00,426.17,426.47,422.08,422.25,52507.0,393.5729,393.85,389.7957,389.9527,52507.0
2022-06-28 10:30:00,422.25,423.25,420.7,423.25,35865.0,389.9527,390.8762,388.5213,390.8762,35865.0
2022-06-28 11:00:00,423.32,424.8,422.82,422.92,29709.0,390.9409,392.3077,390.4791,390.5715,29709.0
2022-06-28 11:30:00,422.77,423.57,421.8,422.55,24929.0,390.433,391.1718,389.5372,390.2298,24929.0
2022-06-28 12:00:00,422.54,424.62,421.99,424.47,25859.0,390.2206,392.1415,389.7126,392.0029,25859.0
2022-06-28 12:30:00,424.55,425.17,423.57,423.61,26532.0,392.0768,392.6494,391.1718,391.2087,26532.0
2022-06-28 13:00:00,423.67,424.08,422.52,423.34,17148.0,391.2641,391.6428,390.2021,390.9594,17148.0
2022-06-28 13:30:00,423.37,423.43,421.92,422.44,19269.0,390.9871,391.0425,389.648,390.1282,19269.0
2022-06-28 14:00:00,422.71,422.95,420.0,420.25,24198.0,390.3776,390.5992,387.8748,388.1057,24198.0
2022-06-28 14:30:00,420.25,420.89,419.35,420.33,26025.0,388.1057,388.6968,387.2746,388.1796,26025.0
2022-06-28 15:00:00,420.18,421.48,420.14,421.06,32478.0,388.0411,389.2416,388.0041,388.8538,32478.0
2022-06-28 15:30:00,421.09,421.26,419.81,420.68,63579.0,388.8815,389.0385,387.6994,388.5028,63579.0
2022-06-29 09:30:00,423.06,424.41,418.86,419.9,48335.0,390.7008,391.9475,386.822,387.7825,48335.0
2022-06-29 10:00:00,419.54,419.91,416.43,418.28,22162.0,387.45,387.7917,384.5779,386.2864,22162.0
2022-06-29 10:30:00,418.52,418.9,416.84,417.94,24217.0,386.508,386.859,384.9565,385.9724,24217.0
2022-06-29 11:00:00,417.83,418.1,416.44,416.88,22872.0,385.8708,386.1202,384.5871,384.9935,22872.0
2022-06-29 11:30:00,417.15,418.32,416.93,417.74,16071.0,385.2428,386.3233,385.0397,385.7877,16071.0
2022-06-29 12:00:00,417.65,418.59,416.9,416.9,14729.0,385.7046,386.5727,385.0119,385.0119,14729.0
2022-06-29 12:30:00,416.99,419.06,416.5,418.53,26101.0,385.0951,387.0067,384.6425,386.5173,26101.0
2022-06-29 13:00:00,418.47,419.5,418.21,418.65,19002.0,386.4619,387.4131,386.2217,386.6281,19002.0
2022-06-29 13:30:00,418.7,420.2,418.29,420.2,9306.0,386.6743,388.0595,386.2956,388.0595,9306.0
2022-06-29 14:00:00,420.01,421.04,419.87,420.97,25971.0,387.8841,388.8353,387.7548,388.7706,25971.0
2022-06-29 14:30:00,421.0,421.14,419.52,419.62,15692.0,388.7983,388.9276,387.4315,387.5239,15692.0
2022-06-29 15:00:00,419.72,420.7,418.98,420.59,17006.0,387.6163,388.5213,386.9329,388.4197,17006.0
2022-06-29 15:30:00,420.43,420.43,418.29,418.54,55436.0,388.2719,388.2719,386.2956,386.5265,55436.0
2022-06-30 09:30:00,418.16,421.17,416.88,419.66,57894.0,386.1756,388.9553,384.9935,387.5608,57894.0
2022-06-30 10:00:00,419.6,424.28,419.47,423.65,39972.0,387.5054,391.8275,387.3854,391.2457,39972.0
2022-06-30 10:30:00,423.51,428.71,423.39,428.19,86377.0,391.1164,395.9186,391.0055,395.4384,86377.0
2022-06-30 11:00:00,428.04,428.19,425.43,425.98,31920.0,395.2999,395.4384,392.8895,393.3974,31920.0
2022-06-30 11:30:00,426.12,426.12,424.39,424.97,28148.0,393.5267,393.5267,391.929,392.4647,28148.0
2022-06-30 12:00:00,424.92,427.36,424.91,427.14,29085.0,392.4185,394.6719,392.4093,394.4687,29085.0
2022-06-30 12:30:00,427.3,428.87,426.94,428.72,28319.0,394.6165,396.0664,394.284,395.9279,28319.0
2022-06-30 13:00:00,428.72,429.45,427.02,428.44,22774.0,395.9279,396.602,394.3579,395.6693,22774.0
2022-06-30 13:30:00,428.21,429.0,427.48,428.22,15020.0,395.4569,396.1864,394.7827,395.4661,15020.0
2022-06-30 14:00:00,428.49,428.77,426.96,427.78,15954.0,395.7154,395.974,394.3025,395.0598,15954.0
2022-06-30 14:30:00,427.98,428.32,426.88,427.67,17068.0,395.2445,395.5585,394.2286,394.9582,17068.0
2022-06-30 15:00:00,427.7,428.41,425.95,428.41,33194.0,394.9859,395.6416,393.3697,395.6416,33194.0
2022-06-30 15:30:00,428.44,430.32,427.77,430.3,137445.0,395.6693,397.4055,395.0505,397.387,137445.0
2022-07-01 09:30:00,429.74,432.74,428.0,429.53,96386.0,396.8698,399.6404,395.2629,396.6759,96386.0
2022-07-01 10:00:00,429.53,429.99,424.48,425.01,58056.0,396.6759,397.1007,392.0122,392.5016,58056.0
2022-07-01 10:30:00,424.93,426.59,424.9,426.21,39890.0,392.4277,393.9608,392.4,393.6098,39890.0
2022-07-01 11:00:00,426.03,429.2,425.5,428.08,66121.0,393.4436,396.3711,392.9541,395.3368,66121.0
2022-07-01 11:30:00,427.94,428.52,426.21,426.61,20265.0,395.2075,395.7432,393.6098,393.9792,20265.0
2022-07-01 12:00:00,426.57,428.84,426.43,428.84,28240.0,393.9423,396.0387,393.813,396.0387,28240.0
2022-07-01 12:30:00,428.93,429.42,428.01,428.44,30976.0,396.1218,396.5743,395.2722,395.6693,30976.0
2022-07-01 13:00:00,428.54,429.26,427.89,429.19,13146.0,395.7616,396.4266,395.1613,396.3619,13146.0
2022-07-01 13:30:00,429.28,431.52,429.28,431.11,29227.0,396.445,398.5137,396.445,398.135,29227.0
2022-07-01 14:00:00,430.79,432.62,430.43,432.16,18717.0,397.8395,399.5295,397.5071,399.1047,18717.0
2022-07-01 14:30:00,432.16,433.92,432.16,433.13,97073.0,399.1047,400.7301,399.1047,400.0005,97073.0
2022-07-01 15:00:00,433.31,434.35,432.35,433.1,82714.0,400.1668,401.1272,399.2802,399.9728,82714.0
2022-07-01 15:30:00,433.15,434.96,432.8,433.51,146973.0,400.019,401.6906,399.6958,400.3515,146973.0
2022-07-05 09:30:00,424.79,425.77,415.68,416.18,132600.0,392.2985,393.2035,383.8853,384.347,132600.0
2022-07-05 10:00:00,416.36,416.43,411.34,411.81,77010.0,384.5133,384.5779,379.8772,380.3113,77010.0
2022-07-05 10:30:00,411.6,412.18,408.07,408.62,64074.0,380.1173,380.653,376.8573,377.3653,64074.0
2022-07-05 11:00:00,408.51,410.69,407.21,409.26,97500.0,377.2637,379.2769,376.0631,377.9563,97500.0
2022-07-05 11:30:00,409.09,410.87,408.69,409.44,51418.0,377.7993,379.4432,377.4299,378.1226,51418.0
2022-07-05 12:00:00,409.33,410.55,407.5,409.47,44479.0,378.021,379.1477,376.3309,378.1503,44479.0
2022-07-05 12:30:00,409.38,409.7,408.27,409.0,33311.0,378.0671,378.3627,377.042,377.7162,33311.0
2022-07-05 13:00:00,408.93,411.07,408.81,409.45,37275.0,377.6516,379.6279,377.5407,378.1318,37275.0
2022-07-05 13:30:00,409.36,410.77,408.71,410.37,41546.0,378.0487,379.3508,377.4484,378.9814,41546.0
2022-07-05 14:00:00,410.35,413.95,410.24,413.42,49784.0,378.9629,382.2876,378.8614,381.7981,49784.0
2022-07-05 14:30:00,413.36,414.0,412.14,412.5,43030.0,381.7427,382.3338,380.616,380.9485,43030.0
2022-07-05 15:00:00,412.54,415.58,412.09,414.89,48889.0,380.9854,383.7929,380.5699,383.1557,48889.0
2022-07-05 15:30:00,414.86,416.14,413.9,415.22,116176.0,383.128,384.3101,382.2414,383.4604,116176.0
2022-07-06 09:30:00,416.9,418.4,415.28,416.3,58184.0,385.0119,386.3972,383.5159,384.4578,58184.0
2022-07-06 10:00:00,416.45,419.95,416.06,419.78,33159.0,384.5964,387.8287,384.2362,387.6717,33159.0
2022-07-06 10:30:00,419.65,419.76,416.39,417.82,29277.0,387.5516,387.6532,384.541,385.8616,29277.0
2022-07-06 11:00:00,417.83,419.39,416.58,419.08,20754.0,385.8708,387.3115,384.7164,387.0252,20754.0
2022-07-06 11:30:00,418.96,420.19,418.45,419.92,19892.0,386.9144,388.0503,386.4434,387.801,19892.0
2022-07-06 12:00:00,420.16,420.16,418.17,418.42,10038.0,388.0226,388.0226,386.1848,386.4157,10038.0
2022-07-06 12:30:00,418.07,419.2,417.9,419.07,19875.0,386.0925,387.136,385.9355,387.016,19875.0
2022-07-06 13:00:00,419.36,420.64,419.29,420.63,25002.0,387.2838,388.4659,387.2191,388.4566,25002.0
2022-07-06 13:30:00,420.44,422.46,420.38,422.28,23062.0,388.2812,390.1467,388.2258,389.9804,23062.0
2022-07-06 14:00:00,422.21,425.75,421.52,425.75,32229.0,389.9158,393.185,389.2786,393.185,32229.0
2022-07-06 14:30:00,425.49,427.86,425.12,425.99,53855.0,392.9449,395.1336,392.6032,393.4067,53855.0
2022-07-06 15:00:00,426.11,426.95,425.01,426.79,34049.0,393.5175,394.2932,392.5016,394.1455,34049.0
2022-07-06 15:30:00,426.68,427.47,424.83,425.87,104805.0,394.0439,394.7735,392.3354,393.2958,104805.0
2022-07-07 09:30:00,424.48,428.0,419.55,423.54,87905.0,392.0122,395.2629,387.4593,391.1441,87905.0
2022-07-07 10:00:00,423.72,424.0,420.2,421.88,39482.0,391.3103,391.5689,388.0595,389.611,39482.0
2022-07-07 10:30:00,422.18,423.59,420.19,420.36,50620.0,389.8881,391.1902,388.0503,388.2073,50620.0
2022-07-07 11:00:00,420.39,421.53,419.9,421.19,34726.0,388.235,389.2878,387.7825,388.9738,34726.0
2022-07-07 11:30:00,421.14,422.19,421.02,421.6,31626.0,388.9276,389.8973,388.8168,389.3525,31626.0
2022-07-07 12:00:00,421.61,423.22,421.55,421.93,28009.0,389.3617,390.8485,389.3063,389.6572,28009.0
2022-07-07 12:30:00,421.83,423.1,421.11,421.31,22231.0,389.5649,390.7377,388.8999,389.0846,22231.0
2022-07-07 13:00:00,421.29,421.71,419.61,420.42,19695.0,389.0662,389.454,387.5147,388.2627,19695.0
2022-07-07 13:30:00,420.37,421.19,420.09,420.95,14028.0,388.2165,388.9738,387.958,388.7522,14028.0
2022-07-07 14:00:00,420.93,422.59,420.79,422.34,52670.0,388.7337,390.2667,388.6044,390.0359,52670.0
2022-07-07 14:30:00,422.22,422.83,421.4,422.7,12938.0,389.925,390.4884,389.1678,390.3683,12938.0
2022-07-07 15:00:00,422.77,423.5,422.72,422.99,27349.0,390.433,391.1071,390.3868,390.6361,27349.0
2022-07-07 15:30:00,422.98,423.33,421.77,422.17,124168.0,390.6269,390.9501,389.5094,389.8789,124168.0
2022-07-08 09:30:00,425.54,426.97,422.27,423.38,59756.0,392.9911,394.3117,389.9712,390.9963,59756.0
2022-07-08 10:00:00,423.1,424.98,422.3,424.74,29569.0,390.7377,392.4739,389.9989,392.2523,29569.0
2022-07-08 10:30:00,424.67,424.7,422.82,423.16,18712.0,392.1876,392.2153,390.4791,390.7931,18712.0
2022-07-08 11:00:00,423.14,423.24,420.85,421.96,20684.0,390.7747,390.867,388.6598,389.6849,20684.0
2022-07-08 11:30:00,422.14,422.6,421.67,422.0,13733.0,389.8511,390.276,389.4171,389.7219,13733.0
2022-07-08 12:00:00,422.21,422.45,421.38,422.45,9933.0,389.9158,390.1374,389.1493,390.1374,9933.0
2022-07-08 12:30:00,422.96,422.99,421.3,421.38,9513.0,390.6084,390.6361,389.0754,389.1493,9513.0
2022-07-08 13:00:00,421.36,421.66,420.69,421.22,12436.0,389.1308,389.4079,388.5121,389.0015,12436.0
2022-07-08 13:30:00,421.38,421.82,420.94,421.0,13848.0,389.1493,389.5556,388.7429,388.7983,13848.0
2022-07-08 14:00:00,420.89,422.62,420.83,422.5,13480.0,388.6968,390.2944,388.6413,390.1836,13480.0
2022-07-08 14:30:00,422.6,422.77,422.06,422.32,9099.0,390.276,390.433,389.7773,390.0174,9099.0
2022-07-08 15:00:00,422.41,423.18,422.41,422.48,13764.0,390.1005,390.8116,390.1005,390.1651,13764.0
2022-07-08 15:30:00,422.66,422.73,419.97,420.19,73110.0,390.3314,390.396,387.8471,388.0503,73110.0
2022-07-11 09:30:00,417.9,423.0,417.9,422.33,48981.0,385.9355,390.6454,385.9355,390.0266,48981.0
2022-07-11 10:00:00,421.17,421.17,415.44,416.02,37082.0,388.9553,388.9553,383.6636,384.1993,37082.0
2022-07-11 10:30:00,416.2,417.48,415.38,415.78,23568.0,384.3655,385.5476,383.6082,383.9776,23568.0
2022-07-11 11:00:00,415.8,418.37,415.8,418.14,29391.0,383.9961,386.3695,383.9961,386.1571,29391.0
2022-07-11 11:30:00,418.16,418.16,416.24,416.53,6339.0,386.1756,386.1756,384.4024,384.6702,6339.0
2022-07-11 12:00:00,416.69,417.36,416.04,417.33,15279.0,384.818,385.4368,384.2177,385.4091,15279.0
2022-07-11 12:30:00,417.07,417.9,416.94,417.6,7102.0,385.1689,385.9355,385.0489,385.6584,7102.0
2022-07-11 13:00:00,417.74,418.9,417.53,418.55,11176.0,385.7877,386.859,385.5938,386.5357,11176.0
2022-07-11 13:30:00,418.5,420.26,418.45,419.68,12630.0,386.4896,388.1149,386.4434,387.5793,12630.0
2022-07-11 14:00:00,419.62,419.62,417.84,418.13,7170.0,387.5239,387.5239,385.88,386.1479,7170.0
2022-07-11 14:30:00,418.02,419.26,418.01,418.48,10286.0,386.0463,387.1914,386.037,386.4711,10286.0
2022-07-11 15:00:00,418.4,419.76,418.31,419.32,37543.0,386.3972,387.6532,386.3141,387.2468,37543.0
2022-07-11 15:30:00,419.2,419.49,418.12,419.06,41475.0,387.136,387.4038,386.1386,387.0067,41475.0
2022-07-12 09:30:00,419.47,419.67,416.12,419.08,43858.0,387.3854,387.5701,384.2916,387.0252,43858.0
2022-07-12 10:00:00,419.24,419.89,414.95,414.95,24173.0,387.173,387.7732,383.2111,383.2111,24173.0
2022-07-12 10:30:00,414.53,416.8,413.91,415.78,14121.0,382.8232,384.9196,382.2506,383.9776,14121.0
2022-07-12 11:00:00,415.94,418.08,415.94,417.77,15570.0,384.1254,386.1017,384.1254,385.8154,15570.0
2022-07-12 11:30:00,417.83,417.83,416.56,416.71,10537.0,385.8708,385.8708,384.698,384.8365,10537.0
2022-07-12 12:00:00,416.38,416.38,415.37,415.97,13580.0,384.5317,384.5317,383.599,384.1531,13580.0
2022-07-12 12:30:00,416.01,417.14,415.72,417.14,12961.0,384.19,385.2336,383.9222,385.2336,12961.0
2022-07-12 13:00:00,417.02,417.26,415.77,417.07,19108.0,385.1228,385.3444,383.9684,385.1689,19108.0
2022-07-12 13:30:00,417.13,417.26,416.51,416.61,12798.0,385.2244,385.3444,384.6518,384.7441,12798.0
2022-07-12 14:00:00,416.71,416.89,415.66,415.86,16450.0,384.8365,385.0027,383.8668,384.0515,16450.0
2022-07-12 14:30:00,415.82,415.92,414.35,414.71,18033.0,384.0146,384.1069,382.657,382.9895,18033.0
2022-07-12 15:00:00,414.76,414.76,413.42,413.56,19657.0,383.0356,383.0356,381.7981,381.9274,19657.0
2022-07-12 15:30:00,413.44,414.2,412.6,413.99,65611.0,381.8166,382.5185,381.0408,382.3245,65611.0
2022-07-13 09:30:00,409.11,417.77,408.2,416.74,74561.0,377.8178,385.8154,376.9774,384.8642,74561.0
2022-07-13 10:00:00,416.27,416.27,412.13,412.6,19216.0,384.4301,384.4301,380.6068,381.0408,19216.0
2022-07-13 10:30:00,412.03,414.31,412.03,413.86,18423.0,380.5144,382.6201,380.5144,382.2045,18423.0
2022-07-13 11:00:00,414.1,414.65,412.48,412.64,18124.0,382.4261,382.934,380.93,381.0778,18124.0
2022-07-13 11:30:00,412.66,413.64,411.92,413.24,10265.0,381.0963,382.0013,380.4129,381.6319,10265.0
2022-07-13 12:00:00,413.22,413.63,412.93,413.0,12005.0,381.6134,381.9921,381.3456,381.4103,12005.0
2022-07-13 12:30:00,412.74,414.95,412.66,414.45,64903.0,381.1701,383.2111,381.0963,382.7493,64903.0
2022-07-13 13:00:00,414.25,414.85,412.64,412.94,32326.0,382.5646,383.1187,381.0778,381.3548,32326.0
2022-07-13 13:30:00,412.68,413.12,411.34,412.46,15945.0,381.1147,381.5211,379.8772,380.9116,15945.0
2022-07-13 14:00:00,412.36,412.48,410.82,412.45,20706.0,380.8192,380.93,379.397,380.9023,20706.0
2022-07-13 14:30:00,412.47,413.25,412.01,412.99,26072.0,380.9208,381.6411,380.496,381.401,26072.0
2022-07-13 15:00:00,412.87,413.02,411.58,411.93,62524.0,381.2902,381.4287,380.0989,380.4221,62524.0
2022-07-13 15:30:00,412.01,412.19,407.73,407.99,222319.0,380.496,380.6622,376.5433,376.7835,222319.0
2022-07-14 09:30:00,403.19,405.37,401.0,403.21,81378.0,372.3506,374.3639,370.3281,372.3691,81378.0
2022-07-14 10:00:00,402.51,403.18,401.4,401.93,22974.0,371.7226,372.3414,370.6975,371.187,22974.0
2022-07-14 10:30:00,401.49,402.15,400.53,401.21,27149.0,370.7806,371.3902,369.8941,370.5221,27149.0
2022-07-14 11:00:00,401.39,401.94,400.61,401.56,25319.0,370.6883,371.1962,369.9679,370.8453,25319.0
2022-07-14 11:30:00,401.16,402.64,400.84,401.78,27142.0,370.4759,371.8427,370.1804,371.0485,27142.0
2022-07-14 12:00:00,401.9,402.1,399.51,399.51,34601.0,371.1593,371.344,368.9521,368.9521,34601.0
2022-07-14 12:30:00,399.75,400.01,398.25,398.52,30785.0,369.1737,369.4138,367.7885,368.0378,30785.0
2022-07-14 13:00:00,398.57,399.7,397.52,398.93,21614.0,368.084,369.1276,367.1143,368.4164,21614.0
2022-07-14 13:30:00,398.8,400.01,397.8,399.78,12855.0,368.2964,369.4138,367.3729,369.2014,12855.0
2022-07-14 14:00:00,399.97,402.01,399.92,401.46,29484.0,369.3769,371.2609,369.3307,370.7529,29484.0
2022-07-14 14:30:00,401.38,401.82,400.72,401.06,36570.0,370.679,371.0854,370.0695,370.3835,36570.0
2022-07-14 15:00:00,401.07,401.29,400.02,401.13,64900.0,370.3928,370.5959,369.4231,370.4482,64900.0
2022-07-14 15:30:00,400.99,401.1,399.77,400.23,166921.0,370.3189,370.4205,369.1922,369.617,166921.0
2022-07-15 09:30:00,403.71,403.71,399.71,400.2,68136.0,372.8308,372.8308,369.1368,369.5893,68136.0
2022-07-15 10:00:00,400.83,401.51,398.7,400.15,53531.0,370.1711,370.7991,368.204,369.5431,53531.0
2022-07-15 10:30:00,400.36,401.0,399.52,399.88,34080.0,369.7371,370.3281,368.9613,369.2938,34080.0
2022-07-15 11:00:00,399.91,400.86,399.91,400.73,29865.0,369.3215,370.1988,369.3215,370.0788,29865.0
2022-07-15 11:30:00,400.79,401.72,400.59,400.79,29371.0,370.1342,370.993,369.9495,370.1342,29371.0
2022-07-15 12:00:00,400.78,400.78,399.18,399.39,25837.0,370.1249,370.1249,368.6473,368.8413,25837.0
2022-07-15 12:30:00,399.54,399.55,398.85,399.14,20108.0,368.9798,368.989,368.3426,368.6104,20108.0
2022-07-15 13:00:00,399.29,399.89,399.29,399.66,17704.0,368.7489,369.303,368.7489,369.0906,17704.0
2022-07-15 13:30:00,399.59,400.14,399.01,399.28,27138.0,369.026,369.5339,368.4903,368.7397,27138.0
2022-07-15 14:00:00,399.19,399.8,398.7,399.56,26349.0,368.6566,369.2199,368.204,368.9983,26349.0
2022-07-15 14:30:00,399.56,399.77,399.1,399.28,26543.0,368.9983,369.1922,368.5734,368.7397,26543.0
2022-07-15 15:00:00,399.26,399.69,398.92,399.14,34418.0,368.7212,369.1183,368.4072,368.6104,34418.0
2022-07-15 15:30:00,399.08,399.08,397.81,398.49,166751.0,368.555,368.555,367.3821,368.0101,166751.0
2022-07-18 09:30:00,399.97,400.0,392.86,393.74,133004.0,369.3769,369.4046,362.8107,363.6234,133004.0
2022-07-18 10:00:00,393.84,396.69,392.88,393.91,77492.0,363.7158,366.3478,362.8292,363.7804,77492.0
2022-07-18 10:30:00,393.92,395.95,393.27,394.64,68116.0,363.7897,365.6644,363.1894,364.4546,68116.0
2022-07-18 11:00:00,394.53,394.55,393.22,393.51,38938.0,364.353,364.3715,363.1432,363.411,38938.0
2022-07-18 11:30:00,393.46,394.3,391.52,392.43,78628.0,363.3648,364.1406,361.5732,362.4136,78628.0
2022-07-18 12:00:00,392.48,393.73,392.25,392.74,67422.0,362.4598,363.6142,362.2474,362.6999,67422.0
2022-07-18 12:30:00,392.69,393.12,391.42,391.5,35783.0,362.6537,363.0508,361.4809,361.5548,35783.0
2022-07-18 13:00:00,391.5,396.73,391.19,395.78,260840.0,361.5548,366.3847,361.2685,365.5074,260840.0
2022-07-18 13:30:00,396.0,396.25,393.34,394.63,172333.0,365.7106,365.9414,363.254,364.4453,172333.0
2022-07-18 14:00:00,394.54,394.9,391.62,392.01,65661.0,364.3622,364.6947,361.6656,362.0257,65661.0
2022-07-18 14:30:00,392.0,392.22,390.31,391.22,89217.0,362.0165,362.2197,360.4558,361.2962,89217.0
2022-07-18 15:00:00,391.2,391.8,390.2,390.63,100475.0,361.2777,361.8318,360.3542,360.7513,100475.0
2022-07-18 15:30:00,390.6,390.61,387.03,387.11,324551.0,360.7236,360.7328,357.4267,357.5005,324551.0
2022-07-19 09:30:00,378.82,385.99,373.67,384.89,327470.0,349.8446,356.4662,345.0885,355.4503,327470.0
2022-07-19 10:00:00,384.84,387.14,382.32,386.44,160039.0,355.4042,357.5282,353.0769,356.8818,160039.0
2022-07-19 10:30:00,386.72,387.46,384.04,386.55,84460.0,357.1404,357.8238,354.6654,356.9834,84460.0
2022-07-19 11:00:00,386.52,388.17,386.09,388.04,86491.0,356.9557,358.4795,356.5586,358.3594,86491.0
2022-07-19 11:30:00,388.04,388.18,381.05,382.48,132182.0,358.3594,358.4887,351.9041,353.2247,132182.0
2022-07-19 12:00:00,382.37,385.55,381.0,385.18,81458.0,353.1231,356.0599,351.8579,355.7182,81458.0
2022-07-19 12:30:00,385.27,386.98,384.85,386.77,58344.0,355.8013,357.3805,355.4134,357.1865,58344.0
2022-07-19 13:00:00,386.84,387.65,384.51,384.78,78840.0,357.2512,357.9992,355.0994,355.3488,78840.0
2022-07-19 13:30:00,384.73,386.64,384.16,385.4,49335.0,355.3026,357.0665,354.7762,355.9213,49335.0
2022-07-19 14:00:00,385.42,387.46,385.21,386.03,58477.0,355.9398,357.8238,355.7459,356.5031,58477.0
2022-07-19 14:30:00,386.37,386.72,385.08,386.72,53153.0,356.8171,357.1404,355.6258,357.1404,53153.0
2022-07-19 15:00:00,386.81,388.6,386.72,388.49,93252.0,357.2235,358.8766,357.1404,358.775,93252.0
2022-07-19 15:30:00,388.43,390.57,387.55,389.97,337316.0,358.7196,360.6959,357.9069,360.1418,337316.0
2022-07-20 09:30:00,390.66,391.5,385.66,388.46,120128.0,360.779,361.5548,356.1614,358.7473,120128.0
2022-07-20 10:00:00,388.27,394.5,386.84,393.75,66061.0,358.5718,364.3253,357.2512,363.6327,66061.0
2022-07-20 10:30:00,393.77,393.91,391.79,392.65,58555.0,363.6511,363.7804,361.8226,362.6168,58555.0
2022-07-20 11:00:00,392.74,393.34,392.46,392.55,69918.0,362.6999,363.254,362.4413,362.5244,69918.0
2022-07-20 11:30:00,392.73,395.97,392.64,395.49,41101.0,362.6907,365.6829,362.6076,365.2396,41101.0
2022-07-20 12:00:00,395.39,396.7,395.15,396.05,25942.0,365.1472,366.357,364.9256,365.7567,25942.0
2022-07-20 12:30:00,396.04,397.24,395.16,397.01,30037.0,365.7475,366.8557,364.9348,366.6433,30037.0
2022-07-20 13:00:00,396.75,397.35,395.49,397.35,37159.0,366.4032,366.9573,365.2396,366.9573,37159.0
2022-07-20 13:30:00,397.3,397.48,394.54,394.92,31555.0,366.9111,367.0774,364.3622,364.7132,31555.0
2022-07-20 14:00:00,394.81,395.84,394.52,395.7,17062.0,364.6116,365.5628,364.3438,365.4335,17062.0
2022-07-20 14:30:00,395.78,396.84,395.22,396.18,57218.0,365.5074,366.4863,364.9902,365.8768,57218.0
2022-07-20 15:00:00,395.99,397.48,395.98,397.38,49736.0,365.7013,367.0774,365.6921,366.985,49736.0
2022-07-20 15:30:00,397.42,397.46,395.05,395.21,166322.0,367.0219,367.0589,364.8332,364.981,166322.0
2022-07-21 09:30:00,394.32,394.32,390.56,392.81,60153.0,364.1591,364.1591,360.6867,362.7646,60153.0
2022-07-21 10:00:00,393.17,393.42,389.64,390.05,43111.0,363.097,363.3279,359.837,360.2157,43111.0
2022-07-21 10:30:00,390.28,392.68,390.23,392.68,18108.0,360.4281,362.6445,360.3819,362.6445,18108.0
2022-07-21 11:00:00,392.53,394.22,392.5,394.05,38600.0,362.506,364.0667,362.4783,363.9097,38600.0
2022-07-21 11:30:00,394.18,395.01,392.17,392.32,20797.0,364.0298,364.7963,362.1735,362.312,20797.0
2022-07-21 12:00:00,392.41,393.19,392.13,392.95,11180.0,362.3952,363.1155,362.1366,362.8938,11180.0
2022-07-21 12:30:00,393.0,393.61,392.71,393.58,13938.0,362.94,363.5034,362.6722,363.4757,13938.0
2022-07-21 13:00:00,393.96,394.2,393.27,393.5,22929.0,363.8266,364.0482,363.1894,363.4018,22929.0
2022-07-21 13:30:00,393.39,393.39,392.05,392.11,25319.0,363.3002,363.3002,362.0627,362.1181,25319.0
2022-07-21 14:00:00,391.75,392.68,391.62,392.54,22238.0,361.7856,362.6445,361.6656,362.5152,22238.0
2022-07-21 14:30:00,392.46,392.46,390.84,391.57,29300.0,362.4413,362.4413,360.9452,361.6194,29300.0
2022-07-21 15:00:00,391.51,393.22,391.51,393.02,28076.0,361.564,363.1432,361.564,362.9585,28076.0
2022-07-21 15:30:00,393.02,395.55,392.77,395.27,128257.0,362.9585,365.295,362.7276,365.0364,128257.0
2022-07-22 09:30:00,399.95,400.1,397.17,397.84,59214.0,369.3584,369.497,366.7911,367.4098,59214.0
2022-07-22 10:00:00,398.08,401.32,398.08,401.31,29036.0,367.6315,370.6236,367.6315,370.6144,29036.0
2022-07-22 10:30:00,401.39,401.97,398.22,398.6,40607.0,370.6883,371.2239,367.7608,368.1117,40607.0
2022-07-22 11:00:00,398.73,399.19,397.66,398.32,14890.0,368.2317,368.6566,367.2436,367.8531,14890.0
2022-07-22 11:30:00,398.5,399.18,397.41,399.18,15269.0,368.0193,368.6473,367.0127,368.6473,15269.0
2022-07-22 12:00:00,399.35,399.58,398.44,398.89,17741.0,368.8043,369.0167,367.9639,368.3795,17741.0
2022-07-22 12:30:00,398.97,399.07,397.62,397.68,16155.0,368.4534,368.5457,367.2066,367.2621,16155.0
2022-07-22 13:00:00,397.59,398.11,396.51,396.87,19209.0,367.1789,367.6592,366.1815,366.514,19209.0
2022-07-22 13:30:00,396.74,396.74,395.09,395.57,13779.0,366.394,366.394,364.8702,365.3134,13779.0
2022-07-22 14:00:00,395.5,395.5,393.96,394.96,12822.0,365.2488,365.2488,363.8266,364.7501,12822.0
2022-07-22 14:30:00,394.89,394.89,393.67,393.81,13538.0,364.6855,364.6855,363.5588,363.6881,13538.0
2022-07-22 15:00:00,393.72,394.77,393.58,394.74,29623.0,363.605,364.5746,363.4757,364.5469,29623.0
2022-07-22 15:30:00,394.88,395.08,393.46,394.73,68855.0,364.6762,364.8609,363.3648,364.5377,68855.0
2022-07-25 09:30:00,394.37,397.18,393.62,397.05,62384.0,364.2052,366.8003,363.5126,366.6802,62384.0
2022-07-25 10:00:00,396.82,398.65,396.77,398.01,34492.0,366.4678,368.1579,366.4217,367.5668,34492.0
2022-07-25 10:30:00,398.42,402.18,398.12,400.78,46072.0,367.9455,371.4179,367.6684,370.1249,46072.0
2022-07-25 11:00:00,400.88,403.62,400.53,402.53,48069.0,370.2173,372.7477,369.8941,371.7411,48069.0
2022-07-25 11:30:00,402.41,403.73,401.89,402.41,33905.0,371.6303,372.8493,371.15,371.6303,33905.0
2022-07-25 12:00:00,402.23,402.47,399.72,400.55,25550.0,371.464,371.6857,369.146,369.9125,25550.0
2022-07-25 12:30:00,400.52,400.87,399.71,400.4,15185.0,369.8848,370.2081,369.1368,369.774,15185.0
2022-07-25 13:00:00,400.45,401.18,399.98,399.98,13192.0,369.8202,370.4943,369.3861,369.3861,13192.0
2022-07-25 13:30:00,399.98,400.25,398.49,398.64,23141.0,369.3861,369.6355,368.0101,368.1486,23141.0
2022-07-25 14:00:00,398.42,400.0,398.41,399.61,48862.0,367.9455,369.4046,367.9362,369.0444,48862.0
2022-07-25 14:30:00,399.72,399.72,398.54,398.78,17027.0,369.146,369.146,368.0563,368.2779,17027.0
2022-07-25 15:00:00,398.77,399.49,398.1,398.73,31402.0,368.2687,368.9336,367.6499,368.2317,31402.0
2022-07-25 15:30:00,398.56,400.31,398.01,399.68,88187.0,368.0747,369.6909,367.5668,369.1091,88187.0
2022-07-26 09:30:00,400.18,402.98,398.0,402.6,67829.0,369.5708,372.1567,367.5576,371.8057,67829.0
2022-07-26 10:00:00,402.41,402.51,400.78,402.35,20048.0,371.6303,371.7226,370.1249,371.5749,20048.0
2022-07-26 10:30:00,402.4,402.59,400.1,401.32,21960.0,371.621,371.7965,369.497,370.6236,21960.0
2022-07-26 11:00:00,401.58,401.6,399.68,400.02,24175.0,370.8638,370.8822,369.1091,369.4231,24175.0
2022-07-26 11:30:00,399.75,400.37,399.31,400.02,16237.0,369.1737,369.7463,368.7674,369.4231,16237.0
2022-07-26 12:00:00,400.12,400.5,399.29,400.38,21265.0,369.5154,369.8664,368.7489,369.7555,21265.0
2022-07-26 12:30:00,400.41,400.9,399.93,400.54,27132.0,369.7832,370.2358,369.34,369.9033,27132.0
2022-07-26 13:00:00,400.54,401.69,400.44,401.51,28115.0,369.9033,370.9653,369.8109,370.7991,28115.0
2022-07-26 13:30:00,401.48,401.68,400.62,400.86,19433.0,370.7714,370.9561,369.9772,370.1988,19433.0
2022-07-26 14:00:00,400.62,401.23,399.05,399.06,24693.0,369.9772,370.5405,368.5273,368.5365,24693.0
2022-07-26 14:30:00,399.09,399.21,397.53,397.66,24737.0,368.5642,368.675,367.1235,367.2436,24737.0
2022-07-26 15:00:00,397.55,398.08,396.57,397.92,62066.0,367.142,367.6315,366.237,367.4837,62066.0
2022-07-26 15:30:00,397.94,398.13,396.64,396.65,146639.0,367.5022,367.6776,366.3016,366.3108,146639.0
2022-07-27 09:30:00,397.79,398.74,395.46,395.5,45958.0,367.3636,368.241,365.2119,365.2488,45958.0
2022-07-27 10:00:00,395.4,396.26,394.0,396.07,20616.0,365.1565,365.9507,363.8635,365.7752,20616.0
2022-07-27 10:30:00,396.04,396.99,395.32,396.99,23431.0,365.7475,366.6248,365.0826,366.6248,23431.0
2022-07-27 11:00:00,397.08,397.21,395.75,396.49,21482.0,366.708,366.828,365.4797,366.1631,21482.0
2022-07-27 11:30:00,396.62,397.57,396.35,397.11,16968.0,366.2831,367.1605,366.0338,366.7357,16968.0
2022-07-27 12:00:00,397.17,397.61,396.24,396.3,19631.0,366.7911,367.1974,365.9322,365.9876,19631.0
2022-07-27 12:30:00,396.36,396.59,395.87,396.26,26961.0,366.043,366.2554,365.5905,365.9507,26961.0
2022-07-27 13:00:00,396.14,396.37,395.4,396.0,34195.0,365.8398,366.0523,365.1565,365.7106,34195.0
2022-07-27 13:30:00,396.0,396.28,395.53,395.54,13891.0,365.7106,365.9691,365.2765,365.2857,13891.0
2022-07-27 14:00:00,396.02,396.88,395.23,395.23,23181.0,365.729,366.5232,364.9995,364.9995,23181.0
2022-07-27 14:30:00,395.59,397.52,394.99,396.35,41907.0,365.3319,367.1143,364.7778,366.0338,41907.0
2022-07-27 15:00:00,396.72,399.0,396.52,399.0,45180.0,366.3755,368.4811,366.1908,368.4811,45180.0
2022-07-27 15:30:00,398.97,399.25,397.79,398.31,87502.0,368.4534,368.712,367.3636,367.8439,87502.0
2022-07-28 09:30:00,399.15,401.29,396.72,397.64,47651.0,368.6196,370.5959,366.3755,367.2251,47651.0
2022-07-28 10:00:00,397.74,399.51,396.14,399.05,25561.0,367.3175,368.9521,365.8398,368.5273,25561.0
2022-07-28 10:30:00,399.28,403.36,399.28,403.18,45337.0,368.7397,372.5076,368.7397,372.3414,45337.0
2022-07-28 11:00:00,403.3,403.66,401.83,402.42,32899.0,372.4522,372.7847,371.0946,371.6395,32899.0
2022-07-28 11:30:00,402.38,402.38,400.0,400.0,35806.0,371.6026,371.6026,369.4046,369.4046,35806.0
2022-07-28 12:00:00,399.94,401.88,399.78,401.84,29442.0,369.3492,371.1408,369.2014,371.1039,29442.0
2022-07-28 12:30:00,401.82,403.28,401.21,403.04,18508.0,371.0854,372.4337,370.5221,372.2121,18508.0
2022-07-28 13:00:00,403.05,403.79,402.6,403.03,29706.0,372.2213,372.9047,371.8057,372.2028,29706.0
2022-07-28 13:30:00,403.12,405.41,403.1,405.41,30509.0,372.286,374.4008,372.2675,374.4008,30509.0
2022-07-28 14:00:00,405.28,406.77,404.87,406.52,35114.0,374.2807,375.6568,373.9021,375.4259,35114.0
2022-07-28 14:30:00,406.44,406.55,404.92,405.46,34365.0,375.352,375.4536,373.9483,374.447,34365.0
2022-07-28 15:00:00,405.47,406.75,404.74,406.64,40785.0,374.4562,375.6383,373.782,375.5367,40785.0
2022-07-28 15:30:00,406.69,406.69,405.23,405.97,77316.0,375.5829,375.5829,374.2346,374.918,77316.0
2022-07-29 09:30:00,406.49,408.57,405.97,408.29,37473.0,375.3982,377.3191,374.918,377.0605,37473.0
2022-07-29 10:00:00,408.29,409.76,402.0,409.46,179362.0,377.0605,378.4181,371.2516,378.141,179362.0
2022-07-29 10:30:00,409.26,410.65,408.78,409.3,37102.0,377.9563,379.24,377.513,377.9933,37102.0
2022-07-29 11:00:00,409.04,411.88,408.73,411.65,28015.0,377.7531,380.3759,377.4669,380.1635,28015.0
2022-07-29 11:30:00,411.67,412.83,410.72,410.73,32074.0,380.182,381.2533,379.3046,379.3139,32074.0
2022-07-29 12:00:00,410.82,411.46,409.72,410.71,24064.0,379.397,379.988,378.3811,379.2954,24064.0
2022-07-29 12:30:00,410.46,411.83,410.01,411.67,18372.0,379.0645,380.3297,378.649,380.182,18372.0
2022-07-29 13:00:00,411.83,412.39,411.56,411.85,16570.0,380.3297,380.8469,380.0804,380.3482,16570.0
2022-07-29 13:30:00,411.99,413.0,411.99,412.62,31059.0,380.4775,381.4103,380.4775,381.0593,31059.0
2022-07-29 14:00:00,412.61,413.41,412.3,412.46,18062.0,381.0501,381.7889,380.7638,380.9116,18062.0
2022-07-29 14:30:00,412.48,413.13,412.16,413.11,30480.0,380.93,381.5303,380.6345,381.5118,30480.0
2022-07-29 15:00:00,413.07,413.75,412.83,413.72,19521.0,381.4749,382.1029,381.2533,382.0752,19521.0
2022-07-29 15:30:00,413.75,414.15,413.29,413.92,101214.0,382.1029,382.4723,381.6781,382.2599,101214.0
2022-08-01 09:30:00,418.24,428.5,417.84,421.2,240379.0,386.2495,395.7247,385.88,388.983,240379.0
2022-08-01 10:00:00,421.1,423.32,419.41,419.79,53964.0,388.8907,390.9409,387.33,387.6809,53964.0
2022-08-01 10:30:00,419.84,421.74,418.08,418.97,70981.0,387.7271,389.4817,386.1017,386.9236,70981.0
2022-08-01 11:00:00,418.69,419.73,416.64,419.4,56739.0,386.665,387.6255,384.7718,387.3207,56739.0
2022-08-01 11:30:00,419.37,419.66,418.18,418.93,42812.0,387.293,387.5608,386.194,386.8867,42812.0
2022-08-01 12:00:00,418.4,420.1,418.38,419.86,32887.0,386.3972,387.9672,386.3787,387.7455,32887.0
2022-08-01 12:30:00,419.83,421.19,419.59,420.46,43450.0,387.7178,388.9738,387.4962,388.2996,43450.0
2022-08-01 13:00:00,420.55,420.6,419.46,419.54,33763.0,388.3828,388.4289,387.3761,387.45,33763.0
2022-08-01 13:30:00,419.66,419.66,417.52,418.99,31495.0,387.5608,387.5608,385.5845,386.9421,31495.0
2022-08-01 14:00:00,418.96,418.96,417.9,418.63,30481.0,386.9144,386.9144,385.9355,386.6096,30481.0
2022-08-01 14:30:00,418.48,420.51,418.3,419.76,47147.0,386.4711,388.3458,386.3049,387.6532,47147.0
2022-08-01 15:00:00,419.63,419.95,419.04,419.32,50825.0,387.5331,387.8287,386.9883,387.2468,50825.0
2022-08-01 15:30:00,419.12,420.16,418.07,419.17,169535.0,387.0621,388.0226,386.0925,387.1083,169535.0
2022-08-02 09:30:00,425.01,425.01,419.1,424.34,153601.0,392.5016,392.5016,387.0437,391.8829,153601.0
2022-08-02 10:00:00,424.41,429.34,424.16,425.68,152311.0,391.9475,396.5004,391.7166,393.1204,152311.0
2022-08-02 10:30:00,425.77,429.61,425.77,427.2,92739.0,393.2035,396.7498,393.2035,394.5241,92739.0
2022-08-02 11:00:00,427.0,427.7,425.47,427.67,55850.0,394.3394,394.9859,392.9264,394.9582,55850.0
2022-08-02 11:30:00,427.72,431.32,427.7,430.9,83714.0,395.0043,398.329,394.9859,397.9411,83714.0
2022-08-02 12:00:00,430.65,430.9,428.23,429.43,44638.0,397.7102,397.9411,395.4753,396.5835,44638.0
2022-08-02 12:30:00,429.47,431.39,429.03,431.0,63530.0,396.6205,398.3936,396.2141,398.0335,63530.0
2022-08-02 13:00:00,430.93,431.88,430.26,431.39,65249.0,397.9688,398.8462,397.3501,398.3936,65249.0
2022-08-02 13:30:00,431.31,431.91,430.19,431.7,69600.0,398.3197,398.8739,397.2854,398.6799,69600.0
2022-08-02 14:00:00,431.71,432.84,431.56,432.69,75974.0,398.6892,399.7327,398.5506,399.5942,75974.0
2022-08-02 14:30:00,432.61,432.7,430.11,430.75,74295.0,399.5203,399.6034,397.2115,397.8026,74295.0
2022-08-02 15:00:00,430.75,431.66,430.03,430.93,101653.0,397.8026,398.643,397.1377,397.9688,101653.0
2022-08-02 15:30:00,430.9,431.59,427.96,428.8,270457.0,397.9411,398.5783,395.226,396.0017,270457.0
2022-08-03 09:30:00,427.27,427.6,420.5,420.63,172965.0,394.5888,394.8935,388.3366,388.4566,172965.0
2022-08-03 10:00:00,420.48,423.79,419.64,423.31,59783.0,388.3181,391.3749,387.5424,390.9317,59783.0
2022-08-03 10:30:00,423.44,425.21,422.57,424.89,49468.0,391.0517,392.6863,390.2483,392.3908,49468.0
2022-08-03 11:00:00,424.83,425.96,424.67,424.85,26664.0,392.3354,393.379,392.1876,392.3539,26664.0
2022-08-03 11:30:00,424.88,427.49,424.71,427.24,45878.0,392.3816,394.7919,392.2246,394.5611,45878.0
2022-08-03 12:00:00,427.19,429.25,427.08,428.85,32921.0,394.5149,396.4173,394.4133,396.0479,32921.0
2022-08-03 12:30:00,428.85,429.05,428.17,428.66,19408.0,396.0479,396.2326,395.4199,395.8724,19408.0
2022-08-03 13:00:00,428.71,428.99,428.0,428.69,26279.0,395.9186,396.1772,395.2629,395.9001,26279.0
2022-08-03 13:30:00,428.79,430.25,428.13,429.66,23685.0,395.9925,397.3408,395.383,396.796,23685.0
2022-08-03 14:00:00,429.52,430.47,429.1,430.47,35474.0,396.6667,397.544,396.2788,397.544,35474.0
2022-08-03 14:30:00,430.55,430.81,429.61,430.4,32391.0,397.6179,397.858,396.7498,397.4794,32391.0
2022-08-03 15:00:00,430.53,431.53,430.33,431.39,29589.0,397.5994,398.5229,397.4147,398.3936,29589.0
2022-08-03 15:30:00,431.49,431.76,429.21,429.4,111445.0,398.486,398.7353,396.3804,396.5558,111445.0
2022-08-04 09:30:00,430.71,433.0,426.89,430.03,70357.0,397.7656,399.8805,394.2378,397.1377,70357.0
2022-08-04 10:00:00,430.04,433.36,429.79,433.15,30295.0,397.1469,400.2129,396.916,400.019,30295.0
2022-08-04 10:30:00,433.29,434.66,432.56,432.56,39703.0,400.1483,401.4135,399.4741,399.4741,39703.0
2022-08-04 11:00:00,432.74,433.05,431.5,431.93,26156.0,399.6404,399.9267,398.4952,398.8923,26156.0
2022-08-04 11:30:00,432.0,433.73,431.65,433.25,44209.0,398.957,400.5546,398.6337,400.1114,44209.0
2022-08-04 12:00:00,433.2,433.47,431.65,431.89,23752.0,400.0652,400.3145,398.6337,398.8554,23752.0
2022-08-04 12:30:00,431.74,432.67,431.38,431.57,29726.0,398.7169,399.5757,398.3844,398.5599,29726.0
2022-08-04 13:00:00,431.5,432.36,431.1,431.7,26239.0,398.4952,399.2894,398.1258,398.6799,26239.0
2022-08-04 13:30:00,431.61,432.63,431.36,432.0,44738.0,398.5968,399.5388,398.3659,398.957,44738.0
2022-08-04 14:00:00,431.92,431.93,430.47,430.51,61470.0,398.8831,398.8923,397.544,397.5809,61470.0
2022-08-04 14:30:00,430.56,431.17,429.01,429.25,34957.0,397.6271,398.1905,396.1957,396.4173,34957.0
2022-08-04 15:00:00,429.3,430.51,428.95,429.95,30401.0,396.4635,397.5809,396.1403,397.0638,30401.0
2022-08-04 15:30:00,429.85,429.91,427.23,428.23,93080.0,396.9714,397.0268,394.5518,395.4753,93080.0
2022-08-05 09:30:00,425.26,427.85,424.19,425.82,38111.0,392.7325,395.1244,391.7443,393.2497,38111.0
2022-08-05 10:00:00,426.02,426.02,421.69,422.26,30766.0,393.4344,393.4344,389.4356,389.962,30766.0
2022-08-05 10:30:00,422.43,423.41,421.95,423.12,26634.0,390.119,391.024,389.6757,390.7562,26634.0
2022-08-05 11:00:00,423.27,423.3,421.21,421.25,36429.0,390.8947,390.9224,388.9923,389.0292,36429.0
2022-08-05 11:30:00,421.06,421.67,419.53,419.81,32425.0,388.8538,389.4171,387.4408,387.6994,32425.0
2022-08-05 12:00:00,419.85,421.2,419.78,420.97,21629.0,387.7363,388.983,387.6717,388.7706,21629.0
2022-08-05 12:30:00,421.07,423.89,421.0,423.05,18823.0,388.863,391.4673,388.7983,390.6915,18823.0
2022-08-05 13:00:00,423.04,423.31,422.57,422.91,33352.0,390.6823,390.9317,390.2483,390.5623,33352.0
2022-08-05 13:30:00,422.99,424.0,422.71,423.34,17358.0,390.6361,391.5689,390.3776,390.9594,17358.0
2022-08-05 14:00:00,423.27,424.33,423.16,423.74,19705.0,390.8947,391.8736,390.7931,391.3288,19705.0
2022-08-05 14:30:00,423.79,424.46,423.58,424.2,21399.0,391.3749,391.9937,391.181,391.7536,21399.0
2022-08-05 15:00:00,424.17,424.35,423.17,424.01,27569.0,391.7259,391.8921,390.8024,391.5781,27569.0
2022-08-05 15:30:00,424.01,426.71,423.94,426.41,126812.0,391.5781,394.0716,391.5135,393.7945,126812.0
2022-08-08 09:30:00,427.5,429.37,424.25,426.61,69136.0,394.8012,396.5281,391.7998,393.9792,69136.0
2022-08-08 10:00:00,426.78,427.43,425.9,426.93,51476.0,394.1362,394.7365,393.3236,394.2748,51476.0
2022-08-08 10:30:00,427.12,427.34,425.52,426.34,21757.0,394.4502,394.6534,392.9726,393.7299,21757.0
2022-08-08 11:00:00,426.32,426.35,424.21,425.44,21430.0,393.7114,393.7391,391.7628,392.8987,21430.0
2022-08-08 11:30:00,425.11,425.27,422.69,423.5,23039.0,392.594,392.7417,390.3591,391.1071,23039.0
2022-08-08 12:00:00,423.39,423.73,421.67,422.76,20399.0,391.0055,391.3195,389.4171,390.4237,20399.0
2022-08-08 12:30:00,422.41,422.99,421.78,422.64,24392.0,390.1005,390.6361,389.5187,390.3129,24392.0
2022-08-08 13:00:00,422.67,423.72,422.09,423.25,11843.0,390.3406,391.3103,389.805,390.8762,11843.0
2022-08-08 13:30:00,423.01,424.99,423.01,424.77,14820.0,390.6546,392.4832,390.6546,392.28,14820.0
2022-08-08 14:00:00,424.78,425.02,423.29,423.59,19290.0,392.2892,392.5109,390.9132,391.1902,19290.0
2022-08-08 14:30:00,423.67,424.27,422.97,423.72,19027.0,391.2641,391.8182,390.6177,391.3103,19027.0
2022-08-08 15:00:00,423.75,424.03,423.39,423.54,23740.0,391.338,391.5966,391.0055,391.1441,23740.0
2022-08-08 15:30:00,423.39,424.13,422.83,423.85,62706.0,391.0055,391.6889,390.4884,391.4304,62706.0
2022-08-09 09:30:00,426.95,430.93,425.7,430.56,86111.0,394.2932,397.9688,393.1388,397.6271,86111.0
2022-08-09 10:00:00,430.66,431.84,429.93,431.42,39712.0,397.7195,398.8092,397.0453,398.4213,39712.0
2022-08-09 10:30:00,431.14,431.6,429.05,429.41,25558.0,398.1628,398.5876,396.2326,396.5651,25558.0
2022-08-09 11:00:00,429.41,430.7,428.19,430.56,23012.0,396.5651,397.7564,395.4384,397.6271,23012.0
2022-08-09 11:30:00,430.68,431.88,430.06,431.7,22049.0,397.7379,398.8462,397.1654,398.6799,22049.0
2022-08-09 12:00:00,431.56,431.7,430.52,430.62,14343.0,398.5506,398.6799,397.5902,397.6825,14343.0
2022-08-09 12:30:00,430.61,430.84,429.31,430.25,14282.0,397.6733,397.8857,396.4727,397.3408,14282.0
2022-08-09 13:00:00,430.25,430.32,428.44,428.73,23109.0,397.3408,397.4055,395.6693,395.9371,23109.0
2022-08-09 13:30:00,428.54,429.68,428.54,428.92,17655.0,395.7616,396.8144,395.7616,396.1126,17655.0
2022-08-09 14:00:00,428.8,429.24,428.01,428.18,13667.0,396.0017,396.4081,395.2722,395.4292,13667.0
2022-08-09 14:30:00,428.08,428.48,427.63,427.98,14314.0,395.3368,395.7062,394.9212,395.2445,14314.0
2022-08-09 15:00:00,427.99,428.11,427.33,427.52,21290.0,395.2537,395.3645,394.6442,394.8196,21290.0
2022-08-09 15:30:00,427.43,428.63,427.15,428.4,52971.0,394.7365,395.8447,394.4779,395.6323,52971.0
2022-08-10 09:30:00,430.07,432.25,426.34,431.32,79284.0,397.1746,399.1879,393.7299,398.329,79284.0
2022-08-10 10:00:00,431.28,432.17,430.54,431.19,14491.0,398.292,399.114,397.6086,398.2089,14491.0
2022-08-10 10:30:00,431.22,431.53,430.78,431.08,10181.0,398.2366,398.5229,397.8303,398.1073,10181.0
2022-08-10 11:00:00,431.0,432.25,430.94,431.31,31683.0,398.0335,399.1879,397.9781,398.3197,31683.0
2022-08-10 11:30:00,431.34,431.6,430.08,430.62,12017.0,398.3475,398.5876,397.1838,397.6825,12017.0
2022-08-10 12:00:00,430.49,430.86,429.21,429.66,27294.0,397.5625,397.9042,396.3804,396.796,27294.0
2022-08-10 12:30:00,429.55,430.23,429.25,430.23,17970.0,396.6944,397.3224,396.4173,397.3224,17970.0
2022-08-10 13:00:00,430.26,430.64,429.79,430.4,15509.0,397.3501,397.701,396.916,397.4794,15509.0
2022-08-10 13:30:00,430.44,431.49,430.01,431.39,60576.0,397.5163,398.486,397.1192,398.3936,60576.0
2022-08-10 14:00:00,431.3,432.19,431.04,431.04,22064.0,398.3105,399.1324,398.0704,398.0704,22064.0
2022-08-10 14:30:00,431.13,431.79,431.03,431.7,17999.0,398.1535,398.763,398.0612,398.6799,17999.0
2022-08-10 15:00:00,431.92,431.99,431.19,431.59,37284.0,398.8831,398.9477,398.2089,398.5783,37284.0
2022-08-10 15:30:00,431.51,432.0,428.42,429.65,250556.0,398.5045,398.957,395.6508,396.7867,250556.0
2022-08-11 09:30:00,429.24,429.98,427.2,428.0,68440.0,396.4081,397.0915,394.5241,395.2629,68440.0
2022-08-11 10:00:00,428.0,429.92,427.3,429.81,46304.0,395.2629,397.0361,394.6165,396.9345,46304.0
2022-08-11 10:30:00,429.91,431.13,429.91,430.38,37879.0,397.0268,398.1535,397.0268,397.4609,37879.0
2022-08-11 11:00:00,430.3,432.49,429.75,431.63,43070.0,397.387,399.4095,396.8791,398.6153,43070.0
2022-08-11 11:30:00,431.64,431.99,430.56,430.69,30752.0,398.6245,398.9477,397.6271,397.7472,30752.0
2022-08-11 12:00:00,430.84,431.48,430.6,431.3,30436.0,397.8857,398.4767,397.6641,398.3105,30436.0
2022-08-11 12:30:00,431.27,431.27,429.24,429.7,15167.0,398.2828,398.2828,396.4081,396.8329,15167.0
2022-08-11 13:00:00,429.6,430.87,429.49,430.87,24848.0,396.7405,397.9134,396.639,397.9134,24848.0
2022-08-11 13:30:00,430.87,430.87,429.35,429.64,14680.0,397.9134,397.9134,396.5097,396.7775,14680.0
2022-08-11 14:00:00,429.67,429.7,428.53,429.25,22846.0,396.8052,396.8329,395.7524,396.4173,22846.0
2022-08-11 14:30:00,429.1,429.1,427.72,427.97,27495.0,396.2788,396.2788,395.0043,395.2352,27495.0
2022-08-11 15:00:00,428.01,428.21,427.43,427.67,29337.0,395.2722,395.4569,394.7365,394.9582,29337.0
2022-08-11 15:30:00,427.66,429.28,427.33,428.84,91416.0,394.9489,396.445,394.6442,396.0387,91416.0
2022-08-12 09:30:00,428.9,429.99,427.54,427.86,80097.0,396.0941,397.1007,394.8381,395.1336,80097.0
2022-08-12 10:00:00,427.76,427.96,427.19,427.25,25149.0,395.0413,395.226,394.5149,394.5703,25149.0
2022-08-12 10:30:00,427.42,428.42,427.19,427.54,37565.0,394.7273,395.6508,394.5149,394.8381,37565.0
2022-08-12 11:00:00,427.67,429.13,427.64,428.35,20103.0,394.9582,396.3065,394.9305,395.5862,20103.0
2022-08-12 11:30:00,428.53,428.96,428.03,428.63,26089.0,395.7524,396.1495,395.2906,395.8447,26089.0
2022-08-12 12:00:00,428.66,429.29,428.17,428.43,43889.0,395.8724,396.4543,395.4199,395.66,43889.0
2022-08-12 12:30:00,428.58,429.09,428.31,428.9,18858.0,395.7986,396.2696,395.5492,396.0941,18858.0
2022-08-12 13:00:00,429.0,429.26,428.22,428.35,11262.0,396.1864,396.4266,395.4661,395.5862,11262.0
2022-08-12 13:30:00,428.4,429.67,428.21,429.54,17394.0,395.6323,396.8052,395.4569,396.6851,17394.0
2022-08-12 14:00:00,429.54,431.4,429.43,431.4,29510.0,396.6851,398.4029,396.5835,398.4029,29510.0
2022-08-12 14:30:00,431.43,432.09,430.53,431.45,52755.0,398.4306,399.0401,397.5994,398.449,52755.0
2022-08-12 15:00:00,431.27,432.77,431.27,432.72,20707.0,398.2828,399.6681,398.2828,399.6219,20707.0
2022-08-12 15:30:00,432.63,434.29,431.83,434.22,83791.0,399.5388,401.0718,398.8,401.0072,83791.0
2022-08-15 09:30:00,432.68,436.7,429.85,435.69,90137.0,399.585,403.2975,396.9714,402.3647,90137.0
2022-08-15 10:00:00,435.78,437.0,435.05,436.76,43092.0,402.4478,403.5745,401.7737,403.3529,43092.0
2022-08-15 10:30:00,436.57,437.37,435.85,436.59,29227.0,403.1774,403.9162,402.5125,403.1959,29227.0
2022-08-15 11:00:00,436.67,439.0,436.62,438.79,26700.0,403.2698,405.4216,403.2236,405.2276,26700.0
2022-08-15 11:30:00,438.8,438.88,437.06,438.76,22436.0,405.2369,405.3107,403.6299,405.1999,22436.0
2022-08-15 12:00:00,438.72,439.72,438.71,439.5,17105.0,405.163,406.0865,405.1537,405.8833,17105.0
2022-08-15 12:30:00,439.6,439.86,438.95,439.86,20307.0,405.9757,406.2158,405.3754,406.2158,20307.0
2022-08-15 13:00:00,439.94,439.97,438.45,438.75,18057.0,406.2897,406.3174,404.9136,405.1907,18057.0
2022-08-15 13:30:00,438.84,439.11,438.51,438.78,14469.0,405.2738,405.5231,404.969,405.2184,14469.0
2022-08-15 14:00:00,438.46,438.71,437.79,438.52,14857.0,404.9229,405.1537,404.3041,404.9783,14857.0
2022-08-15 14:30:00,438.62,438.62,437.67,438.12,13478.0,405.0706,405.0706,404.1933,404.6089,13478.0
2022-08-15 15:00:00,438.16,438.32,437.74,437.99,26875.0,404.6458,404.7936,404.2579,404.4888,26875.0
2022-08-15 15:30:00,438.01,438.38,437.51,438.01,73629.0,404.5073,404.849,404.0455,404.5073,73629.0
2022-08-16 09:30:00,436.92,440.94,436.92,439.07,74036.0,403.5006,407.2132,403.5006,405.4862,74036.0
2022-08-16 10:00:00,438.77,440.3,437.89,438.76,19549.0,405.2091,406.6221,404.3965,405.1999,19549.0
2022-08-16 10:30:00,438.64,440.13,438.64,439.09,13942.0,405.0891,406.4651,405.0891,405.5047,13942.0
2022-08-16 11:00:00,439.29,445.0,439.21,440.71,28211.0,405.6894,410.9626,405.6155,407.0008,28211.0
2022-08-16 11:30:00,440.48,441.47,440.19,441.0,25880.0,406.7883,407.7026,406.5205,407.2686,25880.0
2022-08-16 12:00:00,440.91,441.84,440.87,441.54,11300.0,407.1855,408.0443,407.1485,407.7673,11300.0
2022-08-16 12:30:00,441.68,441.79,441.22,441.22,10974.0,407.8966,407.9982,407.4717,407.4717,10974.0
2022-08-16 13:00:00,441.29,442.26,441.17,442.19,17412.0,407.5364,408.4322,407.4256,408.3676,17412.0
2022-08-16 13:30:00,442.26,442.77,442.07,442.69,16829.0,408.4322,408.9032,408.2567,408.8293,16829.0
2022-08-16 14:00:00,442.55,442.65,441.56,441.74,18473.0,408.7,408.7924,407.7857,407.952,18473.0
2022-08-16 14:30:00,441.9,442.12,439.61,440.67,38356.0,408.0997,408.3029,405.9849,406.9638,38356.0
2022-08-16 15:00:00,440.46,441.0,440.1,440.3,26040.0,406.7699,407.2686,406.4374,406.6221,26040.0
2022-08-16 15:30:00,440.19,440.8,439.78,440.18,69463.0,406.5205,407.0839,406.1419,406.5113,69463.0
2022-08-17 09:30:00,436.13,440.95,435.0,440.95,59872.0,402.7711,407.2224,401.7275,407.2224,59872.0
2022-08-17 10:00:00,441.16,443.96,440.95,442.49,50920.0,407.4163,410.0022,407.2224,408.6446,50920.0
2022-08-17 10:30:00,442.66,444.32,442.53,443.46,46917.0,408.8016,410.3346,408.6815,409.5404,46917.0
2022-08-17 11:00:00,443.41,445.49,443.29,445.17,36529.0,409.4942,411.4151,409.3834,411.1196,36529.0
2022-08-17 11:30:00,445.11,445.25,442.88,443.42,46602.0,411.0642,411.1935,409.0048,409.5035,46602.0
2022-08-17 12:00:00,443.41,443.86,442.9,443.56,20796.0,409.4942,409.9098,409.0232,409.6328,20796.0
2022-08-17 12:30:00,443.64,443.65,442.09,442.33,15062.0,409.7066,409.7159,408.2752,408.4968,15062.0
2022-08-17 13:00:00,442.3,442.93,441.93,442.85,20528.0,408.4691,409.051,408.1274,408.9771,20528.0
2022-08-17 13:30:00,442.81,443.8,442.16,443.57,23176.0,408.9401,409.8544,408.3398,409.642,23176.0
2022-08-17 14:00:00,443.59,444.14,441.93,442.61,40582.0,409.6605,410.1684,408.1274,408.7554,40582.0
2022-08-17 14:30:00,442.5,443.49,442.18,442.94,29773.0,408.6538,409.5681,408.3583,409.0602,29773.0
2022-08-17 15:00:00,442.88,443.21,441.69,442.34,37244.0,409.0048,409.3095,407.9058,408.5061,37244.0
2022-08-17 15:30:00,442.23,443.21,441.06,441.58,115906.0,408.4045,409.3095,407.324,407.8042,115906.0
2022-08-18 09:30:00,441.91,444.57,441.9,442.91,38525.0,408.109,410.5655,408.0997,409.0325,38525.0
2022-08-18 10:00:00,442.75,442.96,440.61,441.92,36620.0,408.8847,409.0787,406.9084,408.1182,36620.0
2022-08-18 10:30:00,441.91,442.26,439.74,439.87,26007.0,408.109,408.4322,406.105,406.225,26007.0
2022-08-18 11:00:00,439.66,441.08,439.61,440.43,26030.0,406.0311,407.3425,405.9849,406.7422,26030.0
2022-08-18 11:30:00,440.4,441.31,440.33,440.88,17323.0,406.7145,407.5549,406.6498,407.1578,17323.0
2022-08-18 12:00:00,441.02,441.39,439.34,439.6,21490.0,407.287,407.6287,405.7355,405.9757,21490.0
2022-08-18 12:30:00,439.58,439.6,438.66,439.11,16332.0,405.9572,405.9757,405.1076,405.5231,16332.0
2022-08-18 13:00:00,439.33,439.81,439.12,439.44,17212.0,405.7263,406.1696,405.5324,405.8279,17212.0
2022-08-18 13:30:00,439.59,439.69,436.87,437.74,97467.0,405.9664,406.0588,403.4545,404.2579,97467.0
2022-08-18 14:00:00,437.75,439.94,437.74,439.87,17463.0,404.2672,406.2897,404.2579,406.225,17463.0
2022-08-18 14:30:00,439.71,440.24,439.27,439.58,14492.0,406.0772,406.5667,405.6709,405.9572,14492.0
2022-08-18 15:00:00,439.8,440.13,439.45,440.05,28471.0,406.1604,406.4651,405.8371,406.3912,28471.0
2022-08-18 15:30:00,440.06,440.32,438.87,439.35,96791.0,406.4005,406.6406,405.3015,405.7448,96791.0
2022-08-19 09:30:00,438.48,440.51,436.04,437.44,75977.0,404.9413,406.8161,402.688,403.9809,75977.0
2022-08-19 10:00:00,437.31,439.38,437.31,439.38,20104.0,403.8608,405.7725,403.8608,405.7725,20104.0
2022-08-19 10:30:00,439.2,440.48,438.87,439.69,27168.0,405.6063,406.7883,405.3015,406.0588,27168.0
2022-08-19 11:00:00,439.84,439.84,437.88,438.05,27419.0,406.1973,406.1973,404.3872,404.5442,27419.0
2022-08-19 11:30:00,438.28,439.27,437.71,439.03,20252.0,404.7566,405.6709,404.2302,405.4493,20252.0
2022-08-19 12:00:00,439.08,439.21,438.34,438.63,21584.0,405.4954,405.6155,404.812,405.0799,21584.0
2022-08-19 12:30:00,438.56,439.95,438.48,439.36,31062.0,405.0152,406.2989,404.9413,405.754,31062.0
2022-08-19 13:00:00,439.35,439.89,438.93,439.57,24731.0,405.7448,406.2435,405.3569,405.948,24731.0
2022-08-19 13:30:00,439.49,439.66,438.98,439.6,24402.0,405.8741,406.0311,405.4031,405.9757,24402.0
2022-08-19 14:00:00,439.59,440.92,439.4,440.68,30839.0,405.9664,407.1947,405.791,406.9731,30839.0
2022-08-19 14:30:00,440.64,440.66,439.33,439.5,19681.0,406.9361,406.9546,405.7263,405.8833,19681.0
2022-08-19 15:00:00,439.4,439.99,439.14,439.54,23534.0,405.791,406.3358,405.5508,405.9202,23534.0
2022-08-19 15:30:00,439.48,440.24,439.04,439.94,78268.0,405.8648,406.5667,405.4585,406.2897,78268.0
2022-08-22 09:30:00,438.51,441.23,438.01,440.17,88761.0,404.969,407.481,404.5073,406.5021,88761.0
2022-08-22 10:00:00,440.08,441.0,439.7,440.48,49812.0,406.4189,407.2686,406.068,406.7883,49812.0
2022-08-22 10:30:00,440.48,441.64,439.18,440.26,32770.0,406.7883,407.8596,405.5878,406.5852,32770.0
2022-08-22 11:00:00,440.13,440.83,439.38,440.83,30879.0,406.4651,407.1116,405.7725,407.1116,30879.0
2022-08-22 11:30:00,440.71,441.18,440.02,440.15,27939.0,407.0008,407.4348,406.3635,406.4836,27939.0
2022-08-22 12:00:00,440.05,440.31,438.6,439.09,31630.0,406.3912,406.6314,405.0521,405.5047,31630.0
2022-08-22 12:30:00,439.02,439.11,437.21,437.47,30445.0,405.44,405.5231,403.7685,404.0086,30445.0
2022-08-22 13:00:00,437.51,437.51,435.96,436.2,24537.0,404.0455,404.0455,402.6141,402.8357,24537.0
2022-08-22 13:30:00,436.2,436.42,435.58,435.76,24405.0,402.8357,403.0389,402.2631,402.4294,24405.0
2022-08-22 14:00:00,436.03,436.35,435.21,435.51,20826.0,402.6787,402.9742,401.9214,402.1985,20826.0
2022-08-22 14:30:00,435.6,435.61,433.53,433.6,33612.0,402.2816,402.2908,400.3699,400.4346,33612.0
2022-08-22 15:00:00,433.54,435.16,433.31,434.27,49371.0,400.3792,401.8753,400.1668,401.0533,49371.0
2022-08-22 15:30:00,434.31,434.44,431.84,432.62,94214.0,401.0903,401.2103,398.8092,399.5295,94214.0
2022-08-23 09:30:00,432.93,433.76,430.92,431.83,44531.0,399.8158,400.5824,397.9596,398.8,44531.0
2022-08-23 10:00:00,431.61,433.2,431.19,432.56,18275.0,398.5968,400.0652,398.2089,399.4741,18275.0
2022-08-23 10:30:00,432.58,433.35,431.97,432.1,18910.0,399.4926,400.2037,398.9293,399.0493,18910.0
2022-08-23 11:00:00,432.19,432.19,430.3,430.93,22640.0,399.1324,399.1324,397.387,397.9688,22640.0
2022-08-23 11:30:00,430.97,432.31,430.93,431.92,20852.0,398.0058,399.2433,397.9688,398.8831,20852.0
2022-08-23 12:00:00,432.0,432.64,431.05,431.08,17646.0,398.957,399.548,398.0796,398.1073,17646.0
2022-08-23 12:30:00,431.34,432.66,431.34,432.56,9497.0,398.3475,399.5665,398.3475,399.4741,9497.0
2022-08-23 13:00:00,432.48,434.0,432.44,433.71,14216.0,399.4003,400.804,399.3633,400.5362,14216.0
2022-08-23 13:30:00,433.6,433.97,432.87,433.05,17984.0,400.4346,400.7763,399.7604,399.9267,17984.0
2022-08-23 14:00:00,432.99,433.61,432.78,433.3,14939.0,399.8712,400.4438,399.6773,400.1575,14939.0
2022-08-23 14:30:00,433.46,434.12,433.19,433.79,13143.0,400.3053,400.9148,400.056,400.6101,13143.0
2022-08-23 15:00:00,433.9,434.73,433.8,434.67,20469.0,400.7116,401.4782,400.6193,401.4227,20469.0
2022-08-23 15:30:00,434.68,434.68,432.85,433.02,88435.0,401.432,401.432,399.742,399.899,88435.0
2022-08-24 09:30:00,433.99,435.45,433.11,434.91,48704.0,400.7948,402.1431,399.9821,401.6444,48704.0
2022-08-24 10:00:00,434.77,435.26,433.72,433.73,18782.0,401.5151,401.9676,400.5454,400.5546,18782.0
2022-08-24 10:30:00,433.75,433.95,431.85,432.57,23355.0,400.5731,400.7578,398.8184,399.4834,23355.0
2022-08-24 11:00:00,432.57,433.52,431.77,433.3,18214.0,399.4834,400.3607,398.7446,400.1575,18214.0
2022-08-24 11:30:00,433.51,434.2,432.88,432.98,18568.0,400.3515,400.9887,399.7697,399.862,18568.0
2022-08-24 12:00:00,433.03,433.42,432.5,432.89,12178.0,399.9082,400.2684,399.4187,399.7789,12178.0
2022-08-24 12:30:00,432.79,433.19,430.94,431.42,20933.0,399.6865,400.056,397.9781,398.4213,20933.0
2022-08-24 13:00:00,431.37,432.32,431.16,432.18,14674.0,398.3752,399.2525,398.1812,399.1232,14674.0
2022-08-24 13:30:00,432.11,432.61,431.75,432.55,15415.0,399.0586,399.5203,398.7261,399.4649,15415.0
2022-08-24 14:00:00,432.43,433.01,432.19,432.64,15569.0,399.3541,399.8897,399.1324,399.548,15569.0
2022-08-24 14:30:00,432.64,433.13,432.2,433.06,20881.0,399.548,400.0005,399.1417,399.9359,20881.0
2022-08-24 15:00:00,433.0,433.89,432.61,433.04,17218.0,399.8805,400.7024,399.5203,399.9174,17218.0
2022-08-24 15:30:00,433.15,434.7,433.03,433.81,60559.0,400.019,401.4505,399.9082,400.6285,60559.0
2022-08-25 09:30:00,433.71,435.2,432.43,434.71,39899.0,400.5362,401.9122,399.3541,401.4597,39899.0
2022-08-25 10:00:00,435.06,435.29,433.7,434.75,20525.0,401.7829,401.9953,400.5269,401.4966,20525.0
2022-08-25 10:30:00,434.77,435.13,433.13,433.78,31793.0,401.5151,401.8476,400.0005,400.6008,31793.0
2022-08-25 11:00:00,433.71,433.99,432.62,433.09,18800.0,400.5362,400.7948,399.5295,399.9636,18800.0
2022-08-25 11:30:00,432.96,433.86,432.95,433.62,11431.0,399.8435,400.6747,399.8343,400.4531,11431.0
2022-08-25 12:00:00,433.57,433.57,432.69,432.92,12472.0,400.4069,400.4069,399.5942,399.8066,12472.0
2022-08-25 12:30:00,433.01,434.37,432.91,434.27,24878.0,399.8897,401.1457,399.7974,401.0533,24878.0
2022-08-25 13:00:00,434.18,436.46,434.09,436.27,31710.0,400.9702,403.0758,400.8871,402.9004,31710.0
2022-08-25 13:30:00,436.27,436.37,435.17,435.52,15744.0,402.9004,402.9927,401.8845,402.2077,15744.0
2022-08-25 14:00:00,435.29,435.94,434.99,435.81,21176.0,401.9953,402.5956,401.7183,402.4756,21176.0
2022-08-25 14:30:00,435.8,435.91,435.46,435.67,15477.0,402.4663,402.5679,402.1523,402.3463,15477.0
2022-08-25 15:00:00,435.72,437.36,435.64,437.1,17914.0,402.3924,403.907,402.3186,403.6669,17914.0
2022-08-25 15:30:00,437.06,438.84,436.59,438.84,76584.0,403.6299,405.2738,403.1959,405.2738,76584.0
2022-08-26 09:30:00,440.4,442.78,438.39,438.57,63028.0,406.7145,408.9124,404.8582,405.0244,63028.0
2022-08-26 10:00:00,438.22,438.99,435.83,436.1,20099.0,404.7012,405.4123,402.494,402.7434,20099.0
2022-08-26 10:30:00,436.06,437.52,435.11,437.52,32110.0,402.7064,404.0548,401.8291,404.0548,32110.0
2022-08-26 11:00:00,437.46,437.46,434.8,435.3,27471.0,403.9993,403.9993,401.5428,402.0046,27471.0
2022-08-26 11:30:00,435.1,436.49,435.1,435.96,30368.0,401.8199,403.1035,401.8199,402.6141,30368.0
2022-08-26 12:00:00,435.96,436.01,434.89,435.5,15208.0,402.6141,402.6603,401.6259,402.1893,15208.0
2022-08-26 12:30:00,435.41,435.55,434.78,435.53,11171.0,402.1061,402.2354,401.5243,402.217,11171.0
2022-08-26 13:00:00,435.25,435.93,434.87,435.36,9662.0,401.9584,402.5864,401.6075,402.06,9662.0
2022-08-26 13:30:00,435.43,435.43,434.36,434.98,10667.0,402.1246,402.1246,401.1365,401.709,10667.0
2022-08-26 14:00:00,434.95,435.11,434.23,434.46,15321.0,401.6813,401.8291,401.0164,401.2288,15321.0
2022-08-26 14:30:00,434.42,434.77,432.5,432.75,27128.0,401.1919,401.5151,399.4187,399.6496,27128.0
2022-08-26 15:00:00,432.66,433.53,432.13,433.01,38244.0,399.5665,400.3699,399.077,399.8897,38244.0
2022-08-26 15:30:00,433.13,433.24,430.94,431.12,85692.0,400.0005,400.1021,397.9781,398.1443,85692.0
2022-08-29 09:30:00,427.66,429.9,426.48,428.33,72057.0,394.9489,397.0176,393.8592,395.5677,72057.0
2022-08-29 10:00:00,428.17,430.2,428.01,429.71,29630.0,395.4199,397.2947,395.2722,396.8421,29630.0
2022-08-29 10:30:00,429.35,429.35,427.2,427.89,33856.0,396.5097,396.5097,394.5241,395.1613,33856.0
2022-08-29 11:00:00,428.1,431.05,428.04,430.3,30168.0,395.3553,398.0796,395.2999,397.387,30168.0
2022-08-29 11:30:00,430.2,432.24,430.19,432.11,34137.0,397.2947,399.1786,397.2854,399.0586,34137.0
2022-08-29 12:00:00,432.16,432.81,431.42,431.99,35351.0,399.1047,399.705,398.4213,398.9477,35351.0
2022-08-29 12:30:00,432.37,432.69,431.56,432.52,15003.0,399.2987,399.5942,398.5506,399.4372,15003.0
2022-08-29 13:00:00,432.42,433.78,431.5,432.6,31285.0,399.3448,400.6008,398.4952,399.5111,31285.0
2022-08-29 13:30:00,432.51,433.68,432.51,433.54,16345.0,399.428,400.5085,399.428,400.3792,16345.0
2022-08-29 14:00:00,433.54,433.9,432.11,432.6,17262.0,400.3792,400.7116,399.0586,399.5111,17262.0
2022-08-29 14:30:00,432.83,433.69,432.2,433.0,19575.0,399.7235,400.5177,399.1417,399.8805,19575.0
2022-08-29 15:00:00,433.09,433.7,431.43,431.51,18219.0,399.9636,400.5269,398.4306,398.5045,18219.0
2022-08-29 15:30:00,431.49,431.78,429.6,429.73,69630.0,398.486,398.7538,396.7405,396.8606,69630.0
2022-08-30 09:30:00,429.44,430.0,427.53,429.8,48418.0,396.5928,397.1099,394.8289,396.9252,48418.0
2022-08-30 10:00:00,429.39,430.37,427.82,429.71,39813.0,396.5466,397.4516,395.0967,396.8421,39813.0
2022-08-30 10:30:00,429.55,429.76,426.61,427.49,47299.0,396.6944,396.8883,393.9792,394.7919,47299.0
2022-08-30 11:00:00,427.57,430.3,427.57,429.31,42604.0,394.8658,397.387,394.8658,396.4727,42604.0
2022-08-30 11:30:00,429.38,429.65,428.38,428.78,14393.0,396.5374,396.7867,395.6139,395.9833,14393.0
2022-08-30 12:00:00,428.57,428.91,427.24,427.7,16514.0,395.7893,396.1033,394.5611,394.9859,16514.0
2022-08-30 12:30:00,427.76,427.91,426.85,427.5,12083.0,395.0413,395.1798,394.2009,394.8012,12083.0
2022-08-30 13:00:00,427.53,428.24,426.75,427.16,12451.0,394.8289,395.4846,394.1085,394.4872,12451.0
2022-08-30 13:30:00,427.09,427.25,424.74,426.38,46208.0,394.4225,394.5703,392.2523,393.7668,46208.0
2022-08-30 14:00:00,426.49,426.78,425.72,425.8,28456.0,393.8684,394.1362,393.1573,393.2312,28456.0
2022-08-30 14:30:00,425.89,426.33,424.3,424.41,25400.0,393.3143,393.7207,391.8459,391.9475,25400.0
2022-08-30 15:00:00,424.35,427.09,424.25,426.38,35224.0,391.8921,394.4225,391.7998,393.7668,35224.0
2022-08-30 15:30:00,425.91,426.03,424.01,425.28,108873.0,393.3328,393.4436,391.5781,392.751,108873.0
2022-08-31 09:30:00,422.36,424.54,422.0,423.07,48244.0,392.654,394.6807,392.3193,393.3141,48244.0
2022-08-31 10:00:00,423.23,424.03,421.96,422.54,18424.0,393.4628,394.2065,392.2821,392.8213,18424.0
2022-08-31 10:30:00,422.69,424.49,422.21,424.09,13552.0,392.9608,394.6342,392.5146,394.2623,13552.0
2022-08-31 11:00:00,424.21,424.39,422.9,423.39,13566.0,394.3739,394.5412,393.156,393.6116,13566.0
2022-08-31 11:30:00,423.39,424.62,423.31,424.59,12799.0,393.6116,394.755,393.5372,394.7272,12799.0
2022-08-31 12:00:00,424.33,424.74,423.72,423.87,9749.0,394.4854,394.8666,393.9183,394.0578,9749.0
2022-08-31 12:30:00,423.96,423.96,422.81,423.2,9181.0,394.1415,394.1415,393.0724,393.4349,9181.0
2022-08-31 13:00:00,423.17,424.0,422.84,422.85,13088.0,393.407,394.1787,393.1002,393.1095,13088.0
2022-08-31 13:30:00,422.88,423.16,422.23,422.37,15839.0,393.1374,393.3977,392.5331,392.6633,15839.0
2022-08-31 14:00:00,422.37,422.85,421.68,421.69,14977.0,392.6633,393.1095,392.0218,392.0311,14977.0
2022-08-31 14:30:00,421.67,421.67,420.42,421.16,23361.0,392.0125,392.0125,390.8504,391.5384,23361.0
2022-08-31 15:00:00,421.05,422.59,420.67,421.35,13788.0,391.4361,392.8678,391.0829,391.715,13788.0
2022-08-31 15:30:00,421.35,422.01,420.01,420.11,69864.0,391.715,392.3286,390.4693,390.5623,69864.0
2022-09-01 09:30:00,418.24,421.18,418.03,420.31,53035.0,388.8238,391.557,388.6285,390.7482,53035.0
2022-09-01 10:00:00,420.03,420.42,417.8,418.83,48680.0,390.4879,390.8504,388.4147,389.3723,48680.0
2022-09-01 10:30:00,418.79,420.61,418.19,419.03,34364.0,389.3351,391.0271,388.7773,389.5582,34364.0
2022-09-01 11:00:00,419.08,421.58,418.79,420.8,33415.0,389.6047,391.9289,389.3351,391.2037,33415.0
2022-09-01 11:30:00,420.8,422.02,420.79,422.02,20659.0,391.2037,392.3379,391.1944,392.3379,20659.0
2022-09-01 12:00:00,422.11,422.65,421.22,422.24,17008.0,392.4216,392.9236,391.5942,392.5424,17008.0
2022-09-01 12:30:00,422.22,422.62,420.71,420.88,16191.0,392.5238,392.8957,391.1201,391.2781,16191.0
2022-09-01 13:00:00,420.85,423.47,420.85,423.28,34425.0,391.2502,393.6859,391.2502,393.5093,34425.0
2022-09-01 13:30:00,423.51,423.59,422.1,422.24,20983.0,393.7231,393.7975,392.4123,392.5424,20983.0
2022-09-01 14:00:00,422.42,422.9,421.32,422.56,17560.0,392.7098,393.156,391.6871,392.8399,17560.0
2022-09-01 14:30:00,422.63,422.63,421.0,421.44,32684.0,392.905,392.905,391.3897,391.7987,32684.0
2022-09-01 15:00:00,421.33,422.03,419.98,420.22,22688.0,391.6964,392.3472,390.4414,390.6645,22688.0
2022-09-01 15:30:00,420.22,422.81,419.65,422.6,116552.0,390.6645,393.0724,390.1346,392.8771,116552.0
2022-09-02 09:30:00,424.99,425.59,423.11,423.74,32900.0,395.099,395.6568,393.3513,393.9369,32900.0
2022-09-02 10:00:00,423.85,425.34,423.3,425.31,16637.0,394.0392,395.4244,393.5279,395.3965,16637.0
2022-09-02 10:30:00,425.52,425.69,424.29,424.85,12170.0,395.5917,395.7498,394.4483,394.9689,12170.0
2022-09-02 11:00:00,424.88,425.55,424.33,424.83,13671.0,394.9968,395.6196,394.4854,394.9503,13671.0
2022-09-02 11:30:00,424.86,424.86,423.78,424.58,7980.0,394.9782,394.9782,393.9741,394.7179,7980.0
2022-09-02 12:00:00,424.55,424.63,422.5,423.0,11340.0,394.69,394.7643,392.7842,393.249,11340.0
2022-09-02 12:30:00,422.83,423.06,421.03,421.38,15963.0,393.0909,393.3048,391.4175,391.7429,15963.0
2022-09-02 13:00:00,421.34,421.59,419.78,420.39,40022.0,391.7057,391.9382,390.2555,390.8226,40022.0
2022-09-02 13:30:00,420.4,420.4,418.25,419.02,35583.0,390.8319,390.8319,388.8331,389.5489,35583.0
2022-09-02 14:00:00,418.88,420.4,418.75,420.09,30130.0,389.4188,390.8319,389.2979,390.5437,30130.0
2022-09-02 14:30:00,420.06,420.48,419.3,419.64,22983.0,390.5158,390.9062,389.8092,390.1253,22983.0
2022-09-02 15:00:00,419.41,420.76,418.69,419.18,38927.0,389.9115,391.1665,389.2421,389.6977,38927.0
2022-09-02 15:30:00,419.07,419.07,417.55,418.85,134282.0,389.5954,389.5954,388.1823,389.3909,134282.0
2022-09-06 09:30:00,419.01,421.75,418.98,421.75,38340.0,389.5396,392.0869,389.5117,392.0869,38340.0
2022-09-06 10:00:00,421.69,421.89,419.71,421.06,36401.0,392.0311,392.2171,390.1904,391.4454,36401.0
2022-09-06 10:30:00,421.22,423.27,419.59,422.8,21607.0,391.5942,393.5,390.0788,393.0631,21607.0
2022-09-06 11:00:00,422.76,423.25,421.0,421.27,11072.0,393.0259,393.4814,391.3897,391.6407,11072.0
2022-09-06 11:30:00,421.18,421.78,420.76,421.27,9177.0,391.557,392.1148,391.1665,391.6407,9177.0
2022-09-06 12:00:00,421.14,421.15,419.09,419.71,16363.0,391.5198,391.5291,389.614,390.1904,16363.0
2022-09-06 12:30:00,419.57,420.25,419.27,419.89,10328.0,390.0602,390.6924,389.7813,390.3577,10328.0
2022-09-06 13:00:00,419.8,419.83,416.24,417.18,84055.0,390.2741,390.3019,386.9644,387.8383,84055.0
2022-09-06 13:30:00,417.44,418.7,417.04,418.65,24551.0,388.08,389.2514,387.7082,389.2049,24551.0
2022-09-06 14:00:00,418.89,419.47,417.31,417.44,33257.0,389.4281,389.9673,387.9592,388.08,33257.0
2022-09-06 14:30:00,417.66,417.77,415.78,415.98,50041.0,388.2846,388.3868,386.5368,386.7227,50041.0
2022-09-06 15:00:00,415.98,418.43,415.93,417.88,48663.0,386.7227,389.0004,386.6762,388.4891,48663.0
2022-09-06 15:30:00,417.77,418.04,416.61,417.53,104360.0,388.3868,388.6378,387.3084,388.1637,104360.0
2022-09-07 09:30:00,415.35,417.15,412.26,414.98,87541.0,386.137,387.8104,383.2644,385.7931,87541.0
2022-09-07 10:00:00,414.64,416.0,414.0,415.27,54594.0,385.477,386.7413,384.882,386.0627,54594.0
2022-09-07 10:30:00,415.27,416.8,414.34,416.8,67304.0,386.0627,387.4851,385.1981,387.4851,67304.0
2022-09-07 11:00:00,416.82,418.72,413.56,417.94,117190.0,387.5036,389.27,384.4729,388.5449,117190.0
2022-09-07 11:30:00,418.04,419.07,417.61,417.84,20945.0,388.6378,389.5954,388.2381,388.4519,20945.0
2022-09-07 12:00:00,417.98,418.22,416.97,417.55,30741.0,388.5821,388.8052,387.6431,388.1823,30741.0
2022-09-07 12:30:00,417.6,419.56,416.86,419.28,19206.0,388.2288,390.0509,387.5408,389.7906,19206.0
2022-09-07 13:00:00,419.58,419.97,418.4,418.81,12603.0,390.0695,390.4321,388.9725,389.3537,12603.0
2022-09-07 13:30:00,418.81,420.17,418.79,419.22,21497.0,389.3537,390.618,389.3351,389.7348,21497.0
2022-09-07 14:00:00,419.41,420.9,418.9,419.22,76848.0,389.9115,391.2967,389.4374,389.7348,76848.0
2022-09-07 14:30:00,419.2,419.81,418.92,419.6,23084.0,389.7163,390.2834,389.4559,390.0881,23084.0
2022-09-07 15:00:00,419.65,420.66,418.98,420.55,39961.0,390.1346,391.0736,389.5117,390.9713,39961.0
2022-09-07 15:30:00,420.33,420.6,419.26,420.18,98639.0,390.7668,391.0178,389.772,390.6273,98639.0
2022-09-08 09:30:00,419.57,420.05,417.4,418.03,52623.0,390.0602,390.5065,388.0429,388.6285,52623.0
2022-09-08 10:00:00,417.77,418.03,414.77,417.72,71397.0,388.3868,388.6285,385.5978,388.3403,71397.0
2022-09-08 10:30:00,417.1,419.39,416.99,418.95,24884.0,387.764,389.8929,387.6617,389.4838,24884.0
2022-09-08 11:00:00,418.42,420.09,418.42,419.46,40384.0,388.9911,390.5437,388.9911,389.958,40384.0
2022-09-08 11:30:00,418.93,419.87,417.67,418.39,17520.0,389.4652,390.3391,388.2939,388.9632,17520.0
2022-09-08 12:00:00,418.11,418.22,415.6,416.26,34020.0,388.7029,388.8052,386.3695,386.983,34020.0
2022-09-08 12:30:00,416.28,418.58,416.28,418.1,17665.0,387.0016,389.1399,387.0016,388.6936,17665.0
2022-09-08 13:00:00,417.95,419.52,417.58,419.32,23014.0,388.5542,390.0137,388.2102,389.8278,23014.0
2022-09-08 13:30:00,419.33,420.25,418.93,419.44,31665.0,389.8371,390.6924,389.4652,389.9394,31665.0
2022-09-08 14:00:00,419.41,421.07,419.31,420.54,52089.0,389.9115,391.4547,389.8185,390.962,52089.0
2022-09-08 14:30:00,420.53,420.87,419.1,419.46,37272.0,390.9527,391.2688,389.6233,389.958,37272.0
2022-09-08 15:00:00,419.44,419.79,418.83,419.29,41625.0,389.9394,390.2648,389.3723,389.7999,41625.0
2022-09-08 15:30:00,419.31,420.05,418.18,419.66,81518.0,389.8185,390.5065,388.768,390.1439,81518.0
2022-09-09 09:30:00,420.69,421.86,419.01,420.99,47939.0,391.1015,392.1892,389.5396,391.3804,47939.0
2022-09-09 10:00:00,420.93,422.29,420.6,421.35,57590.0,391.3246,392.5889,391.0178,391.715,57590.0
2022-09-09 10:30:00,421.44,422.85,421.23,422.24,117259.0,391.7987,393.1095,391.6035,392.5424,117259.0
2022-09-09 11:00:00,422.25,423.49,420.92,421.31,33991.0,392.5517,393.7045,391.3153,391.6779,33991.0
2022-09-09 11:30:00,421.28,421.73,420.69,421.15,21532.0,391.65,392.0683,391.1015,391.5291,21532.0
2022-09-09 12:00:00,421.12,421.22,420.0,420.21,13479.0,391.5012,391.5942,390.46,390.6552,13479.0
2022-09-09 12:30:00,420.22,421.64,420.05,421.6,18033.0,390.6645,391.9846,390.5065,391.9475,18033.0
2022-09-09 13:00:00,421.5,422.14,420.84,422.0,14153.0,391.8545,392.4495,391.2409,392.3193,14153.0
2022-09-09 13:30:00,422.0,422.43,421.37,422.2,62215.0,392.3193,392.7191,391.7336,392.5053,62215.0
2022-09-09 14:00:00,422.29,423.14,421.55,423.03,46710.0,392.5889,393.3791,391.901,393.2769,46710.0
2022-09-09 14:30:00,423.11,423.62,422.67,422.89,32666.0,393.3513,393.8254,392.9422,393.1467,32666.0
2022-09-09 15:00:00,422.8,423.13,422.21,422.31,51323.0,393.0631,393.3698,392.5146,392.6075,51323.0
2022-09-09 15:30:00,422.22,423.23,421.2,421.32,111592.0,392.5238,393.4628,391.5756,391.6871,111592.0
2022-09-12 09:30:00,421.0,421.02,418.36,420.13,61860.0,391.3897,391.4082,388.9353,390.5808,61860.0
2022-09-12 10:00:00,420.05,421.49,419.5,421.49,46046.0,390.5065,391.8452,389.9952,391.8452,46046.0
2022-09-12 10:30:00,421.26,421.36,418.91,419.34,29209.0,391.6314,391.7243,389.4467,389.8464,29209.0
2022-09-12 11:00:00,419.38,419.72,418.5,419.55,60562.0,389.8836,390.1997,389.0655,390.0416,60562.0
2022-09-12 11:30:00,419.66,420.08,417.5,418.44,23258.0,390.1439,390.5344,388.1358,389.0097,23258.0
2022-09-12 12:00:00,418.51,419.07,417.73,418.59,22426.0,389.0748,389.5954,388.3496,389.1492,22426.0
2022-09-12 12:30:00,418.79,419.97,418.77,419.97,26559.0,389.3351,390.4321,389.3165,390.4321,26559.0
2022-09-12 13:00:00,419.98,420.74,419.47,420.74,26460.0,390.4414,391.1479,389.9673,391.1479,26460.0
2022-09-12 13:30:00,420.75,421.44,420.05,421.34,27399.0,391.1572,391.7987,390.5065,391.7057,27399.0
2022-09-12 14:00:00,421.14,421.15,419.7,419.84,41910.0,391.5198,391.5291,390.1811,390.3112,41910.0
2022-09-12 14:30:00,419.91,420.55,419.47,420.03,21264.0,390.3763,390.9713,389.9673,390.4879,21264.0
2022-09-12 15:00:00,420.04,420.16,419.18,419.35,33679.0,390.4972,390.6087,389.6977,389.8557,33679.0
2022-09-12 15:30:00,419.25,419.67,418.07,418.62,158388.0,389.7627,390.1532,388.6657,389.177,158388.0
2022-09-13 09:30:00,417.32,420.8,416.77,419.81,64911.0,387.9685,391.2037,387.4572,390.2834,64911.0
2022-09-13 10:00:00,419.26,419.43,416.54,418.5,40201.0,389.772,389.9301,387.2433,389.0655,40201.0
2022-09-13 10:30:00,418.56,418.85,416.41,416.54,38988.0,389.1213,389.3909,387.1225,387.2433,38988.0
2022-09-13 11:00:00,416.68,417.43,415.42,415.43,29874.0,387.3735,388.0707,386.2021,386.2114,29874.0
2022-09-13 11:30:00,415.37,416.06,414.65,415.03,36131.0,386.1556,386.7971,385.4863,385.8395,36131.0
2022-09-13 12:00:00,414.9,415.27,414.0,414.3,32047.0,385.7187,386.0627,384.882,385.1609,32047.0
2022-09-13 12:30:00,414.3,414.9,414.12,414.69,24239.0,385.1609,385.7187,384.9935,385.5235,24239.0
2022-09-13 13:00:00,414.58,414.78,413.82,414.75,31948.0,385.4212,385.6071,384.7146,385.5792,31948.0
2022-09-13 13:30:00,414.62,414.92,413.68,414.18,39758.0,385.4584,385.7373,384.5845,385.0493,39758.0
2022-09-13 14:00:00,414.07,414.07,411.87,412.12,48497.0,384.9471,384.9471,382.9018,383.1342,48497.0
2022-09-13 14:30:00,412.18,412.51,411.17,411.76,75250.0,383.19,383.4968,382.251,382.7995,75250.0
2022-09-13 15:00:00,411.64,412.3,410.5,410.63,107302.0,382.688,383.3016,381.6282,381.749,107302.0
2022-09-13 15:30:00,410.57,410.57,407.36,409.2,209072.0,381.6932,381.6932,378.709,380.4196,209072.0
2022-09-14 09:30:00,410.19,411.25,409.54,411.0,60290.0,381.34,382.3254,380.7357,382.093,60290.0
2022-09-14 10:00:00,411.17,411.18,408.3,409.11,41520.0,382.251,382.2603,379.5829,380.3359,41520.0
2022-09-14 10:30:00,409.24,413.87,408.88,413.62,47779.0,380.4568,384.7611,380.1221,384.5287,47779.0
2022-09-14 11:00:00,413.61,414.42,412.88,413.4,36200.0,384.5194,385.2724,383.8408,384.3242,36200.0
2022-09-14 11:30:00,413.01,413.49,412.73,413.1,17276.0,383.9616,384.4079,383.7013,384.0453,17276.0
2022-09-14 12:00:00,413.13,414.14,412.92,413.84,17269.0,384.0732,385.0121,383.8779,384.7332,17269.0
2022-09-14 12:30:00,414.1,415.74,413.96,415.74,32397.0,384.975,386.4996,384.8448,386.4996,32397.0
2022-09-14 13:00:00,415.76,418.4,415.43,417.87,22365.0,386.5182,388.9725,386.2114,388.4798,22365.0
2022-09-14 13:30:00,417.97,418.01,415.57,415.79,18872.0,388.5728,388.61,386.3416,386.5461,18872.0
2022-09-14 14:00:00,415.68,416.13,414.89,416.12,20180.0,386.4438,386.8622,385.7094,386.8529,20180.0
2022-09-14 14:30:00,416.12,416.96,415.92,416.17,35189.0,386.8529,387.6338,386.6669,386.8994,35189.0
2022-09-14 15:00:00,416.27,416.78,414.34,414.74,28251.0,386.9923,387.4665,385.1981,385.5699,28251.0
2022-09-14 15:30:00,414.65,416.86,414.01,416.62,82815.0,385.4863,387.5408,384.8913,387.3177,82815.0
2022-09-15 09:30:00,414.83,414.83,410.72,413.97,59870.0,385.6536,385.6536,381.8327,384.8541,59870.0
2022-09-15 10:00:00,414.22,414.44,412.0,412.05,21089.0,385.0865,385.291,383.0227,383.0691,21089.0
2022-09-15 10:30:00,412.14,412.95,411.31,412.54,35754.0,383.1528,383.9058,382.3812,383.5247,35754.0
2022-09-15 11:00:00,412.31,414.4,411.95,413.47,27819.0,383.3109,385.2539,382.9762,384.3893,27819.0
2022-09-15 11:30:00,413.27,413.27,410.9,411.13,34792.0,384.2033,384.2033,382.0,382.2138,34792.0
2022-09-15 12:00:00,411.01,411.93,410.82,411.31,26948.0,382.1023,382.9576,381.9256,382.3812,26948.0
2022-09-15 12:30:00,411.27,412.74,411.18,412.62,29739.0,382.344,383.7106,382.2603,383.599,29739.0
2022-09-15 13:00:00,412.74,414.51,412.74,414.19,30374.0,383.7106,385.3561,383.7106,385.0586,30374.0
2022-09-15 13:30:00,414.23,414.28,412.62,412.62,8056.0,385.0958,385.1423,383.599,383.599,8056.0
2022-09-15 14:00:00,412.65,412.8,411.86,412.8,23152.0,383.6269,383.7664,382.8925,383.7664,23152.0
2022-09-15 14:30:00,412.63,412.84,411.88,412.4,33184.0,383.6083,383.8036,382.9111,383.3945,33184.0
2022-09-15 15:00:00,412.38,413.42,411.87,412.59,50855.0,383.3759,384.3428,382.9018,383.5712,50855.0
2022-09-15 15:30:00,412.54,414.44,412.27,413.6,106582.0,383.5247,385.291,383.2737,384.5101,106582.0
2022-09-16 09:30:00,411.25,413.82,410.01,412.35,301750.0,382.3254,384.7146,381.1726,383.348,301750.0
2022-09-16 10:00:00,412.57,415.77,412.32,414.09,30535.0,383.5526,386.5275,383.3201,384.9657,30535.0
2022-09-16 10:30:00,414.21,414.59,412.75,413.13,23017.0,385.0772,385.4305,383.7199,384.0732,23017.0
2022-09-16 11:00:00,413.34,413.91,412.61,413.07,16289.0,384.2684,384.7983,383.5898,384.0174,16289.0
2022-09-16 11:30:00,413.01,413.67,412.95,413.48,15330.0,383.9616,384.5752,383.9058,384.3986,15330.0
2022-09-16 12:00:00,413.3,413.61,411.43,411.46,31210.0,384.2312,384.5194,382.4927,382.5206,31210.0
2022-09-16 12:30:00,411.41,411.84,410.58,411.59,32406.0,382.4742,382.8739,381.7025,382.6415,32406.0
2022-09-16 13:00:00,411.44,411.8,411.09,411.5,26904.0,382.502,382.8367,382.1767,382.5578,26904.0
2022-09-16 13:30:00,411.55,411.87,411.0,411.4,24935.0,382.6043,382.9018,382.093,382.4649,24935.0
2022-09-16 14:00:00,411.35,412.81,410.76,412.52,21819.0,382.4184,383.7757,381.8699,383.5061,21819.0
2022-09-16 14:30:00,412.32,413.52,412.09,413.28,23623.0,383.3201,384.4357,383.1063,384.2126,23623.0
2022-09-16 15:00:00,413.5,413.93,412.56,413.1,32604.0,384.4172,384.8169,383.5433,384.0453,32604.0
2022-09-16 15:30:00,412.97,414.43,412.37,414.06,104203.0,383.9244,385.2817,383.3666,384.9378,104203.0
2022-09-19 09:30:00,414.0,415.59,412.73,414.16,44952.0,384.882,386.3602,383.7013,385.0307,44952.0
2022-09-19 10:00:00,414.13,417.6,413.97,417.44,23896.0,385.0028,388.2288,384.8541,388.08,23896.0
2022-09-19 10:30:00,417.28,417.32,415.54,416.29,11682.0,387.9313,387.9685,386.3137,387.0109,11682.0
2022-09-19 11:00:00,416.27,416.7,414.81,414.82,10021.0,386.9923,387.3921,385.635,385.6443,10021.0
2022-09-19 11:30:00,414.9,415.5,414.23,414.44,8864.0,385.7187,386.2765,385.0958,385.291,8864.0
2022-09-19 12:00:00,414.62,414.62,413.47,414.04,16061.0,385.4584,385.4584,384.3893,384.9192,16061.0
2022-09-19 12:30:00,414.02,415.0,414.0,414.38,11340.0,384.9006,385.8117,384.882,385.2353,11340.0
2022-09-19 13:00:00,414.28,414.64,413.94,414.19,12619.0,385.1423,385.477,384.8262,385.0586,12619.0
2022-09-19 13:30:00,414.29,414.71,413.93,414.31,14206.0,385.1516,385.5421,384.8169,385.1702,14206.0
2022-09-19 14:00:00,414.28,414.57,413.8,413.99,18043.0,385.1423,385.4119,384.6961,384.8727,18043.0
2022-09-19 14:30:00,414.03,414.49,413.64,414.46,19809.0,384.9099,385.3375,384.5473,385.3096,19809.0
2022-09-19 15:00:00,414.61,416.61,414.61,416.15,21264.0,385.4491,387.3084,385.4491,386.8808,21264.0
2022-09-19 15:30:00,416.29,417.64,415.74,416.52,87016.0,387.0109,388.266,386.4996,387.2247,87016.0
2022-09-20 09:30:00,416.0,416.52,412.69,413.28,64628.0,386.7413,387.2247,383.6641,384.2126,64628.0
2022-09-20 10:00:00,413.51,414.3,412.34,413.97,34743.0,384.4265,385.1609,383.3387,384.8541,34743.0
2022-09-20 10:30:00,413.97,417.09,413.84,416.37,38535.0,384.8541,387.7547,384.7332,387.0853,38535.0
2022-09-20 11:00:00,416.21,417.75,414.91,415.3,29597.0,386.9366,388.3682,385.728,386.0906,29597.0
2022-09-20 11:30:00,415.33,416.0,415.13,415.7,14789.0,386.1184,386.7413,385.9325,386.4624,14789.0
2022-09-20 12:00:00,415.79,416.42,415.76,416.13,13829.0,386.5461,387.1318,386.5182,386.8622,13829.0
2022-09-20 12:30:00,416.25,416.94,416.0,416.88,18513.0,386.9737,387.6152,386.7413,387.5594,18513.0
2022-09-20 13:00:00,416.92,418.8,416.66,418.04,48075.0,387.5966,389.3444,387.3549,388.6378,48075.0
2022-09-20 13:30:00,417.83,418.98,417.83,418.82,56492.0,388.4426,389.5117,388.4426,389.363,56492.0
2022-09-20 14:00:00,418.9,421.04,418.87,420.96,81700.0,389.4374,391.4268,389.4095,391.3525,81700.0
2022-09-20 14:30:00,420.92,420.92,418.94,419.82,37244.0,391.3153,391.3153,389.4745,390.2926,37244.0
2022-09-20 15:00:00,419.88,420.08,418.66,419.45,46297.0,390.3484,390.5344,389.2142,389.9487,46297.0
2022-09-20 15:30:00,419.48,421.41,418.99,420.67,100805.0,389.9766,391.7708,389.521,391.0829,100805.0
2022-09-21 09:30:00,427.99,433.05,424.8,429.4,292576.0,397.888,402.5921,394.9224,399.1989,292576.0
2022-09-21 10:00:00,429.55,433.79,429.1,431.5,153195.0,399.3383,403.2801,398.92,401.1512,153195.0
2022-09-21 10:30:00,431.39,433.11,430.27,430.47,41292.0,401.0489,402.6479,400.0077,400.1936,41292.0
2022-09-21 11:00:00,430.4,430.43,428.71,429.28,58124.0,400.1285,400.1564,398.5574,399.0873,58124.0
2022-09-21 11:30:00,429.22,430.89,428.92,430.42,47201.0,399.0315,400.5841,398.7526,400.1471,47201.0
2022-09-21 12:00:00,430.48,431.46,430.08,431.22,55392.0,400.2029,401.114,399.831,400.8908,55392.0
2022-09-21 12:30:00,431.03,431.52,429.94,430.18,41863.0,400.7142,401.1697,399.7009,399.924,41863.0
2022-09-21 13:00:00,430.05,430.95,429.78,430.43,54436.0,399.8031,400.6398,399.5521,400.1564,54436.0
2022-09-21 13:30:00,430.43,431.15,430.22,430.53,31880.0,400.1564,400.8258,399.9612,400.2494,31880.0
2022-09-21 14:00:00,430.17,431.11,425.64,425.95,113469.0,399.9147,400.7886,395.7033,395.9915,113469.0
2022-09-21 14:30:00,425.83,431.74,424.69,429.86,73240.0,395.8799,401.3743,394.8201,399.6265,73240.0
2022-09-21 15:00:00,430.46,430.76,425.1,425.36,53162.0,400.1843,400.4632,395.2013,395.443,53162.0
2022-09-21 15:30:00,425.04,425.69,420.03,420.11,184843.0,395.1455,395.7498,390.4879,390.5623,184843.0
2022-09-22 09:30:00,419.83,419.83,413.0,416.47,165790.0,390.3019,390.3019,383.9523,387.1783,165790.0
2022-09-22 10:00:00,416.48,421.95,416.11,421.05,84965.0,387.1876,392.2728,386.8436,391.4361,84965.0
2022-09-22 10:30:00,421.52,422.48,419.05,419.48,57603.0,391.8731,392.7656,389.5768,389.9766,57603.0
2022-09-22 11:00:00,419.27,422.49,419.06,421.88,46060.0,389.7813,392.7749,389.5861,392.2078,46060.0
2022-09-22 11:30:00,421.91,423.08,420.12,420.12,47208.0,392.2357,393.3234,390.5715,390.5715,47208.0
2022-09-22 12:00:00,420.24,422.82,419.92,422.54,31115.0,390.6831,393.0816,390.3856,392.8213,31115.0
2022-09-22 12:30:00,422.53,423.36,421.73,423.36,28302.0,392.812,393.5837,392.0683,393.5837,28302.0
2022-09-22 13:00:00,423.74,423.78,422.73,423.37,27454.0,393.9369,393.9741,392.998,393.593,27454.0
2022-09-22 13:30:00,423.4,424.0,422.72,422.78,33550.0,393.6209,394.1787,392.9887,393.0445,33550.0
2022-09-22 14:00:00,422.67,423.67,422.19,422.57,37046.0,392.9422,393.8719,392.496,392.8492,37046.0
2022-09-22 14:30:00,422.54,423.62,421.75,423.32,31231.0,392.8213,393.8254,392.0869,393.5465,31231.0
2022-09-22 15:00:00,423.55,424.49,422.11,422.75,29716.0,393.7603,394.6342,392.4216,393.0166,29716.0
2022-09-22 15:30:00,422.79,424.72,421.97,422.0,158685.0,393.0538,394.848,392.2914,392.3193,158685.0
2022-09-23 09:30:00,419.78,420.01,412.31,414.78,139700.0,390.2555,390.4693,383.3109,385.6071,139700.0
2022-09-23 10:00:00,414.77,416.5,414.22,414.72,34115.0,385.5978,387.2062,385.0865,385.5513,34115.0
2022-09-23 10:30:00,414.88,415.12,411.62,411.85,62885.0,385.7001,385.9232,382.6694,382.8832,62885.0
2022-09-23 11:00:00,411.74,413.18,411.72,412.52,66805.0,382.7809,384.1197,382.7623,383.5061,66805.0
2022-09-23 11:30:00,412.61,412.86,409.22,410.14,52329.0,383.5898,383.8222,380.4382,381.2935,52329.0
2022-09-23 12:00:00,410.12,410.38,409.02,409.16,50768.0,381.2749,381.5166,380.2522,380.3824,50768.0
2022-09-23 12:30:00,409.15,410.48,407.57,410.48,106617.0,380.3731,381.6096,378.9042,381.6096,106617.0
2022-09-23 13:00:00,410.36,411.78,410.22,410.61,29323.0,381.498,382.8181,381.3678,381.7304,29323.0
2022-09-23 13:30:00,410.51,411.58,410.33,411.5,49094.0,381.6375,382.6322,381.4701,382.5578,49094.0
2022-09-23 14:00:00,411.43,412.09,409.95,410.63,69034.0,382.4927,383.1063,381.1168,381.749,69034.0
2022-09-23 14:30:00,410.63,410.74,409.18,409.61,71229.0,381.749,381.8513,380.401,380.8008,71229.0
2022-09-23 15:00:00,409.56,412.54,409.32,411.74,77793.0,380.7543,383.5247,380.5311,382.7809,77793.0
2022-09-23 15:30:00,411.67,413.25,411.38,413.11,144924.0,382.7159,384.1847,382.4463,384.0546,144924.0
2022-09-26 09:30:00,411.69,412.0,409.34,410.19,47163.0,382.7345,383.0227,380.5497,381.34,47163.0
2022-09-26 10:00:00,410.31,411.8,409.2,411.14,38594.0,381.4515,382.8367,380.4196,382.2231,38594.0
2022-09-26 10:30:00,411.2,412.12,410.9,411.91,22701.0,382.2789,383.1342,382.0,382.939,22701.0
2022-09-26 11:00:00,411.71,412.21,408.5,408.72,23626.0,382.7531,383.2179,379.7688,379.9733,23626.0
2022-09-26 11:30:00,408.73,410.15,408.53,410.1,27592.0,379.9826,381.3028,379.7967,381.2563,27592.0
2022-09-26 12:00:00,409.73,409.73,408.03,408.86,20732.0,380.9123,380.9123,379.3319,380.1035,20732.0
2022-09-26 12:30:00,408.9,409.7,408.25,409.44,27036.0,380.1407,380.8844,379.5364,380.6427,27036.0
2022-09-26 13:00:00,409.28,409.41,406.51,407.86,36581.0,380.494,380.6148,377.9188,379.1738,36581.0
2022-09-26 13:30:00,407.96,409.37,407.96,408.48,35901.0,379.2668,380.5776,379.2668,379.7502,35901.0
2022-09-26 14:00:00,408.59,409.73,408.57,408.73,24448.0,379.8525,380.9123,379.8339,379.9826,24448.0
2022-09-26 14:30:00,408.68,410.0,408.27,409.19,40898.0,379.9362,381.1633,379.555,380.4103,40898.0
2022-09-26 15:00:00,409.24,410.0,408.48,409.23,42968.0,380.4568,381.1633,379.7502,380.4475,42968.0
2022-09-26 15:30:00,409.28,411.27,407.45,407.99,174415.0,380.494,382.344,378.7927,379.2947,174415.0
2022-09-27 09:30:00,409.2,410.32,407.65,409.64,48500.0,380.4196,381.4608,378.9786,380.8286,48500.0
2022-09-27 10:00:00,409.33,409.42,406.17,406.44,42349.0,380.5404,380.6241,377.6027,377.8537,42349.0
2022-09-27 10:30:00,406.54,408.86,406.53,408.08,20284.0,377.9467,380.1035,377.9374,379.3784,20284.0
2022-09-27 11:00:00,407.99,408.18,405.16,405.36,25322.0,379.2947,379.4713,376.6637,376.8497,25322.0
2022-09-27 11:30:00,405.47,406.4,404.73,404.78,25902.0,376.9519,377.8165,376.264,376.3105,25902.0
2022-09-27 12:00:00,404.77,405.39,403.1,403.29,23966.0,376.3012,376.8776,374.7486,374.9253,23966.0
2022-09-27 12:30:00,403.18,404.65,403.11,404.23,22027.0,374.823,376.1896,374.7579,375.7991,22027.0
2022-09-27 13:00:00,404.18,404.18,401.77,402.23,18279.0,375.7527,375.7527,373.5122,373.9398,18279.0
2022-09-27 13:30:00,402.03,402.83,400.95,401.53,21107.0,373.7539,374.4976,372.7498,373.289,21107.0
2022-09-27 14:00:00,401.53,402.2,400.85,401.31,25813.0,373.289,373.9119,372.6569,373.0845,25813.0
2022-09-27 14:30:00,401.24,402.77,401.05,401.93,28822.0,373.0194,374.4418,372.8428,373.6609,28822.0
2022-09-27 15:00:00,401.75,401.8,399.61,399.74,53285.0,373.4936,373.5401,371.5041,371.6249,53285.0
2022-09-27 15:30:00,399.87,399.93,398.36,399.75,129546.0,371.7458,371.8016,370.342,371.6342,129546.0
2022-09-28 09:30:00,397.2,397.2,391.1,395.49,113375.0,369.2636,369.2636,363.5926,367.6739,113375.0
2022-09-28 10:00:00,395.72,397.68,395.1,397.11,48633.0,367.8877,369.7098,367.3113,369.1799,48633.0
2022-09-28 10:30:00,397.09,398.18,396.16,396.68,35342.0,369.1613,370.1747,368.2967,368.7802,35342.0
2022-09-28 11:00:00,396.7,397.34,395.21,396.58,23338.0,368.7988,369.3937,367.4136,368.6872,23338.0
2022-09-28 11:30:00,396.05,397.82,395.82,397.76,14915.0,368.1945,369.84,367.9807,369.7842,14915.0
2022-09-28 12:00:00,397.73,400.4,397.66,400.22,33769.0,369.7563,372.2385,369.6912,372.0712,33769.0
2022-09-28 12:30:00,400.23,401.85,399.91,401.4,22597.0,372.0805,373.5865,371.783,373.1682,22597.0
2022-09-28 13:00:00,401.66,402.0,400.59,400.62,20698.0,373.4099,373.726,372.4152,372.443,20698.0
2022-09-28 13:30:00,400.51,400.9,398.9,400.0,32339.0,372.3408,372.7034,370.844,371.8667,32339.0
2022-09-28 14:00:00,400.0,400.22,398.75,399.03,19914.0,371.8667,372.0712,370.7046,370.9649,19914.0
2022-09-28 14:30:00,398.97,399.96,398.6,399.18,24912.0,370.9091,371.8295,370.5651,371.1043,24912.0
2022-09-28 15:00:00,399.09,401.13,399.0,400.46,33690.0,371.0207,372.9172,370.937,372.2943,33690.0
2022-09-28 15:30:00,400.47,402.09,399.63,400.0,102651.0,372.3036,373.8097,371.5227,371.8667,102651.0
2022-09-29 09:30:00,398.98,399.41,393.96,394.44,65706.0,370.9184,371.3182,366.2515,366.6977,65706.0
2022-09-29 10:00:00,394.07,394.5,392.66,393.04,22842.0,366.3537,366.7535,365.0429,365.3962,22842.0
2022-09-29 10:30:00,392.93,393.59,391.57,393.27,37340.0,365.2939,365.9075,364.0296,365.61,37340.0
2022-09-29 11:00:00,393.61,394.62,391.56,392.44,32192.0,365.9261,366.8651,364.0203,364.8384,32192.0
2022-09-29 11:30:00,392.59,395.71,391.78,394.37,47423.0,364.9778,367.8784,364.2248,366.6326,47423.0
2022-09-29 12:00:00,394.62,394.62,392.64,392.64,17470.0,366.8651,366.8651,365.0243,365.0243,17470.0
2022-09-29 12:30:00,392.64,393.26,391.75,392.06,19985.0,365.0243,365.6007,364.1969,364.4851,19985.0
2022-09-29 13:00:00,392.04,392.04,390.42,390.78,24209.0,364.4665,364.4665,362.9605,363.2951,24209.0
2022-09-29 13:30:00,390.49,391.05,389.27,389.28,29901.0,363.0255,363.5461,361.8913,361.9006,29901.0
2022-09-29 14:00:00,389.01,389.25,386.88,387.45,40649.0,361.6496,361.8727,359.6694,360.1993,40649.0
2022-09-29 14:30:00,387.58,387.97,385.94,385.97,34912.0,360.3202,360.6828,358.7955,358.8234,34912.0
2022-09-29 15:00:00,385.88,389.16,385.88,388.44,48746.0,358.7398,361.7891,358.7398,361.1197,48746.0
2022-09-29 15:30:00,388.32,391.05,388.23,390.0,104964.0,361.0082,363.5461,360.9245,362.57,104964.0
2022-09-30 09:30:00,381.63,386.89,381.55,385.36,81041.0,354.7887,359.6787,354.7143,358.2563,81041.0
2022-09-30 10:00:00,385.62,387.94,384.61,387.45,39022.0,358.4981,360.6549,357.5591,360.1993,39022.0
2022-09-30 10:30:00,387.6,388.88,386.72,387.15,26400.0,360.3388,361.5288,359.5207,359.9204,26400.0
2022-09-30 11:00:00,387.49,389.67,387.02,389.16,69389.0,360.2365,362.2632,359.7996,361.7891,69389.0
2022-09-30 11:30:00,389.24,389.9,385.96,386.68,21710.0,361.8634,362.477,358.8141,359.4835,21710.0
2022-09-30 12:00:00,386.65,387.67,386.15,387.2,21363.0,359.4556,360.4039,358.9908,359.9669,21363.0
2022-09-30 12:30:00,387.31,388.42,387.19,387.88,19557.0,360.0692,361.1011,359.9576,360.5991,19557.0
2022-09-30 13:00:00,387.97,389.31,387.23,388.94,20466.0,360.6828,361.9285,359.9948,361.5845,20466.0
2022-09-30 13:30:00,388.94,389.06,387.17,388.11,31418.0,361.5845,361.6961,359.939,360.8129,31418.0
2022-09-30 14:00:00,387.85,389.02,387.17,387.44,46197.0,360.5712,361.6589,359.939,360.19,46197.0
2022-09-30 14:30:00,387.32,387.57,385.29,385.66,30342.0,360.0785,360.3109,358.1913,358.5352,30342.0
2022-09-30 15:00:00,385.79,388.17,385.79,388.17,66721.0,358.6561,360.8687,358.6561,360.8687,66721.0
2022-09-30 15:30:00,388.35,388.68,386.35,386.76,139402.0,361.036,361.3428,359.1767,359.5579,139402.0
2022-10-03 09:30:00,389.74,393.18,389.08,390.13,110494.0,362.3283,365.5263,361.7147,362.6908,110494.0
2022-10-03 10:00:00,390.35,396.87,390.14,394.22,50851.0,362.8954,368.9568,362.7001,366.4932,50851.0
2022-10-03 10:30:00,394.44,396.72,393.24,396.43,51159.0,366.6977,368.8173,365.5821,368.5477,51159.0
2022-10-03 11:00:00,396.49,399.03,396.47,397.61,33934.0,368.6035,370.9649,368.5849,369.6448,33934.0
2022-10-03 11:30:00,397.59,398.55,397.3,398.01,33097.0,369.6262,370.5186,369.3566,370.0166,33097.0
2022-10-03 12:00:00,398.17,399.48,396.63,396.97,24491.0,370.1654,371.3832,368.7337,369.0498,24491.0
2022-10-03 12:30:00,396.8,397.49,396.19,397.0,37135.0,368.8917,369.5332,368.3246,369.0777,37135.0
2022-10-03 13:00:00,397.04,400.68,396.96,399.44,39872.0,369.1148,372.4988,369.0405,371.346,39872.0
2022-10-03 13:30:00,399.39,400.95,399.39,399.99,23104.0,371.2996,372.7498,371.2996,371.8574,23104.0
2022-10-03 14:00:00,400.01,401.56,400.01,401.17,31136.0,371.876,373.3169,371.876,372.9544,31136.0
2022-10-03 14:30:00,400.92,402.83,400.83,402.48,29718.0,372.7219,374.4976,372.6383,374.1722,29718.0
2022-10-03 15:00:00,402.32,402.52,400.4,401.15,46210.0,374.0235,374.2094,372.2385,372.9358,46210.0
2022-10-03 15:30:00,401.05,401.36,399.42,399.76,120272.0,372.8428,373.131,371.3274,371.6435,120272.0
2022-10-04 09:30:00,403.11,405.56,399.83,405.45,76442.0,374.7579,377.0356,371.7086,376.9333,76442.0
2022-10-04 10:00:00,405.87,407.84,404.61,404.97,38539.0,377.3238,379.1552,376.1524,376.4871,38539.0
2022-10-04 10:30:00,405.07,405.27,401.48,403.92,51686.0,376.5801,376.766,373.2426,375.5109,51686.0
2022-10-04 11:00:00,404.19,404.81,402.91,404.25,24256.0,375.762,376.3384,374.572,375.8177,24256.0
2022-10-04 11:30:00,404.34,404.4,402.7,402.78,23449.0,375.9014,375.9572,374.3768,374.4511,23449.0
2022-10-04 12:00:00,402.72,404.15,402.09,403.68,24466.0,374.3953,375.7248,373.8097,375.2878,24466.0
2022-10-04 12:30:00,403.8,404.08,402.8,403.1,21826.0,375.3994,375.6597,374.4697,374.7486,21826.0
2022-10-04 13:00:00,403.0,403.3,401.52,402.79,21323.0,374.6557,374.9346,373.2797,374.4604,21323.0
2022-10-04 13:30:00,402.66,403.39,402.05,402.72,18822.0,374.3396,375.0182,373.7725,374.3953,18822.0
2022-10-04 14:00:00,402.7,403.36,401.76,401.76,26747.0,374.3768,374.9903,373.5029,373.5029,26747.0
2022-10-04 14:30:00,401.77,403.6,401.77,403.59,24362.0,373.5122,375.2135,373.5122,375.2042,24362.0
2022-10-04 15:00:00,403.33,404.14,401.91,404.14,25182.0,374.9624,375.7155,373.6423,375.7155,25182.0
2022-10-04 15:30:00,403.96,406.7,403.57,406.2,88732.0,375.5481,378.0954,375.1856,377.6306,88732.0
2022-10-05 09:30:00,406.11,406.97,403.65,404.58,48139.0,377.5469,378.3464,375.2599,376.1245,48139.0
2022-10-05 10:00:00,404.72,404.72,400.78,402.31,28433.0,376.2547,376.2547,372.5918,374.0142,28433.0
2022-10-05 10:30:00,402.12,403.54,401.73,402.63,18449.0,373.8375,375.1577,373.475,374.3117,18449.0
2022-10-05 11:00:00,403.2,403.8,403.06,403.6,9795.0,374.8416,375.3994,374.7114,375.2135,9795.0
2022-10-05 11:30:00,403.7,404.82,403.19,404.45,9260.0,375.3064,376.3476,374.8323,376.0037,9260.0
2022-10-05 12:00:00,404.33,405.77,403.38,405.04,9862.0,375.8921,377.2308,375.0089,376.5522,9862.0
2022-10-05 12:30:00,404.95,406.75,404.95,406.08,20147.0,376.4685,378.1419,376.4685,377.519,20147.0
2022-10-05 13:00:00,406.16,407.66,406.02,406.97,15558.0,377.5934,378.9879,377.4632,378.3464,15558.0
2022-10-05 13:30:00,406.97,407.07,405.21,405.24,15471.0,378.3464,378.4394,376.7102,376.7381,15471.0
2022-10-05 14:00:00,405.37,406.74,405.22,405.7,30045.0,376.859,378.1326,376.7195,377.1658,30045.0
2022-10-05 14:30:00,405.56,405.62,404.75,404.86,24083.0,377.0356,377.0914,376.2826,376.3848,24083.0
2022-10-05 15:00:00,405.08,406.57,404.98,406.42,42456.0,376.5894,377.9746,376.4964,377.8351,42456.0
2022-10-05 15:30:00,406.41,406.72,401.57,402.51,122031.0,377.8258,378.114,373.3262,374.2001,122031.0
2022-10-06 09:30:00,401.62,403.6,400.7,402.13,35365.0,373.3727,375.2135,372.5174,373.8468,35365.0
2022-10-06 10:00:00,401.59,402.29,399.31,399.31,27103.0,373.3448,373.9956,371.2252,371.2252,27103.0
2022-10-06 10:30:00,399.44,400.95,398.97,400.48,13883.0,371.346,372.7498,370.9091,372.3129,13883.0
2022-10-06 11:00:00,400.46,401.0,399.15,400.38,34874.0,372.2943,372.7963,371.0764,372.2199,34874.0
2022-10-06 11:30:00,400.28,400.28,398.44,398.69,12682.0,372.127,372.127,370.4164,370.6488,12682.0
2022-10-06 12:00:00,398.9,399.41,398.11,399.41,10192.0,370.844,371.3182,370.1096,371.3182,10192.0
2022-10-06 12:30:00,399.36,400.49,399.11,400.32,25761.0,371.2717,372.3222,371.0393,372.1641,25761.0
2022-10-06 13:00:00,400.29,401.6,400.14,400.86,20238.0,372.1363,373.3541,371.9968,372.6662,20238.0
2022-10-06 13:30:00,400.95,400.95,399.57,400.03,14894.0,372.7498,372.7498,371.4669,371.8945,14894.0
2022-10-06 14:00:00,399.96,400.12,398.94,399.85,13889.0,371.8295,371.9782,370.8812,371.7272,13889.0
2022-10-06 14:30:00,399.86,400.5,399.02,399.53,26352.0,371.7365,372.3315,370.9556,371.4297,26352.0
2022-10-06 15:00:00,399.62,400.09,398.08,400.08,28664.0,371.5134,371.9503,370.0817,371.941,28664.0
2022-10-06 15:30:00,400.28,400.38,399.18,399.55,66598.0,372.127,372.2199,371.1043,371.4483,66598.0
2022-10-07 09:30:00,398.56,400.06,396.01,398.8,49713.0,370.5279,371.9224,368.1573,370.7511,49713.0
2022-10-07 10:00:00,398.68,401.03,397.14,400.72,30750.0,370.6395,372.8242,369.2078,372.536,30750.0
2022-10-07 10:30:00,400.4,401.99,399.22,400.0,49788.0,372.2385,373.7167,371.1415,371.8667,49788.0
2022-10-07 11:00:00,400.2,401.38,399.9,400.51,18900.0,372.0526,373.1496,371.7737,372.3408,18900.0
2022-10-07 11:30:00,400.51,401.34,399.75,401.01,29489.0,372.3408,373.1124,371.6342,372.8056,29489.0
2022-10-07 12:00:00,400.93,402.0,400.2,401.4,48547.0,372.7312,373.726,372.0526,373.1682,48547.0
2022-10-07 12:30:00,401.37,402.3,400.54,400.84,24340.0,373.1403,374.0049,372.3687,372.6476,24340.0
2022-10-07 13:00:00,400.67,401.91,399.78,401.35,25661.0,372.4895,373.6423,371.6621,373.1217,25661.0
2022-10-07 13:30:00,401.17,403.28,401.17,402.94,27537.0,372.9544,374.916,372.9544,374.5999,27537.0
2022-10-07 14:00:00,402.94,404.67,402.92,403.18,46797.0,374.5999,376.2082,374.5813,374.823,46797.0
2022-10-07 14:30:00,402.92,404.28,402.54,403.91,39404.0,374.5813,375.8456,374.228,375.5017,39404.0
2022-10-07 15:00:00,404.04,404.49,402.12,402.54,36175.0,375.6225,376.0409,373.8375,374.228,36175.0
2022-10-07 15:30:00,402.5,404.45,401.76,404.13,120985.0,374.1908,376.0037,373.5029,375.7062,120985.0
2022-10-10 09:30:00,407.59,418.63,407.59,411.53,124292.0,378.9228,389.1863,378.9228,382.5857,124292.0
2022-10-10 10:00:00,411.5,411.73,409.11,411.34,41082.0,382.5578,382.7716,380.3359,382.4091,41082.0
2022-10-10 10:30:00,411.34,411.66,409.08,409.87,27621.0,382.4091,382.7066,380.308,381.0425,27621.0
2022-10-10 11:00:00,409.7,409.73,408.26,408.52,20816.0,380.8844,380.9123,379.5457,379.7874,20816.0
2022-10-10 11:30:00,408.2,409.86,407.81,409.39,28861.0,379.4899,381.0332,379.1274,380.5962,28861.0
2022-10-10 12:00:00,409.49,410.48,407.92,408.05,21838.0,380.6892,381.6096,379.2296,379.3505,21838.0
2022-10-10 12:30:00,408.01,408.41,406.38,406.38,14535.0,379.3133,379.6852,377.7979,377.7979,14535.0
2022-10-10 13:00:00,406.6,407.99,406.52,406.62,21357.0,378.0025,379.2947,377.9281,378.021,21357.0
2022-10-10 13:30:00,406.7,409.92,406.15,408.61,29496.0,378.0954,381.0889,377.5841,379.8711,29496.0
2022-10-10 14:00:00,408.85,409.41,407.96,408.85,24642.0,380.0942,380.6148,379.2668,380.0942,24642.0
2022-10-10 14:30:00,408.81,410.24,408.8,409.31,18152.0,380.057,381.3864,380.0477,380.5219,18152.0
2022-10-10 15:00:00,409.26,411.19,409.0,409.85,29312.0,380.4754,382.2696,380.2337,381.0239,29312.0
2022-10-10 15:30:00,409.8,411.59,409.8,410.12,115024.0,380.9774,382.6415,380.9774,381.2749,115024.0
2022-10-11 09:30:00,405.66,410.75,405.66,409.32,53518.0,377.1286,381.8606,377.1286,380.5311,53518.0
2022-10-11 10:00:00,409.81,411.5,408.73,411.28,36869.0,380.9867,382.5578,379.9826,382.3533,36869.0
2022-10-11 10:30:00,411.3,414.57,409.94,413.11,78769.0,382.3719,385.4119,381.1075,384.0546,78769.0
2022-10-11 11:00:00,413.31,414.85,412.31,412.86,30172.0,384.2405,385.6722,383.3109,383.8222,30172.0
2022-10-11 11:30:00,412.88,414.37,412.7,413.93,22899.0,383.8408,385.226,383.6734,384.8169,22899.0
2022-10-11 12:00:00,413.85,414.57,412.38,414.56,18011.0,384.7425,385.4119,383.3759,385.4026,18011.0
2022-10-11 12:30:00,414.47,416.16,414.46,415.07,32491.0,385.3189,386.8901,385.3096,385.8767,32491.0
2022-10-11 13:00:00,415.1,415.64,414.69,415.59,20294.0,385.9046,386.4066,385.5235,386.3602,20294.0
2022-10-11 13:30:00,415.79,415.95,414.6,414.95,14322.0,386.5461,386.6948,385.4398,385.7652,14322.0
2022-10-11 14:00:00,414.91,414.95,413.62,414.23,15535.0,385.728,385.7652,384.5287,385.0958,15535.0
2022-10-11 14:30:00,414.49,415.03,411.14,411.32,27365.0,385.3375,385.8395,382.2231,382.3905,27365.0
2022-10-11 15:00:00,411.12,411.39,409.76,410.35,34529.0,382.2045,382.4556,380.9402,381.4887,34529.0
2022-10-11 15:30:00,410.56,411.45,409.48,411.05,83701.0,381.6839,382.5113,380.6799,382.1395,83701.0
2022-10-12 09:30:00,406.93,408.9,404.76,406.74,52048.0,378.3092,380.1407,376.2919,378.1326,52048.0
2022-10-12 10:00:00,406.81,407.08,403.81,403.96,28425.0,378.1977,378.4487,375.4087,375.5481,28425.0
2022-10-12 10:30:00,403.99,405.61,403.87,404.93,16279.0,375.576,377.0821,375.4645,376.4499,16279.0
2022-10-12 11:00:00,404.65,405.6,403.61,404.16,16867.0,376.1896,377.0728,375.2228,375.7341,16867.0
2022-10-12 11:30:00,403.92,404.59,403.21,404.59,14332.0,375.5109,376.1338,374.8509,376.1338,14332.0
2022-10-12 12:00:00,404.69,405.39,403.35,403.36,15634.0,376.2268,376.8776,374.981,374.9903,15634.0
2022-10-12 12:30:00,403.71,403.98,402.73,403.98,15033.0,375.3157,375.5667,374.4046,375.5667,15033.0
2022-10-12 13:00:00,403.94,403.94,402.96,403.35,8082.0,375.5295,375.5295,374.6185,374.981,8082.0
2022-10-12 13:30:00,403.31,403.36,401.73,401.98,16762.0,374.9439,374.9903,373.475,373.7074,16762.0
2022-10-12 14:00:00,402.44,403.12,401.09,402.12,25905.0,374.135,374.7672,372.88,373.8375,25905.0
2022-10-12 14:30:00,401.91,402.15,399.94,400.17,29788.0,373.6423,373.8654,371.8109,372.0247,29788.0
2022-10-12 15:00:00,400.14,400.49,398.55,398.62,38896.0,371.9968,372.3222,370.5186,370.5837,38896.0
2022-10-12 15:30:00,398.63,399.32,397.14,397.26,115185.0,370.593,371.2345,369.2078,369.3194,115185.0
2022-10-13 09:30:00,393.0,402.65,391.22,400.53,72466.0,365.359,374.3303,363.7042,372.3594,72466.0
2022-10-13 10:00:00,400.91,401.94,395.78,396.69,38563.0,372.7127,373.6702,367.9435,368.7895,38563.0
2022-10-13 10:30:00,396.65,399.34,395.85,399.04,35666.0,368.7523,371.2531,368.0085,370.9742,35666.0
2022-10-13 11:00:00,399.38,404.63,398.93,402.45,28674.0,371.2903,376.171,370.8719,374.1443,28674.0
2022-10-13 11:30:00,402.22,405.2,400.53,400.56,37298.0,373.9305,376.7009,372.3594,372.3873,37298.0
2022-10-13 12:00:00,400.86,402.47,400.23,400.28,23150.0,372.6662,374.1629,372.0805,372.127,23150.0
2022-10-13 12:30:00,400.45,403.25,400.26,402.71,16481.0,372.285,374.8881,372.1084,374.3861,16481.0
2022-10-13 13:00:00,402.85,404.24,402.36,403.69,22473.0,374.5162,375.8084,374.0607,375.2971,22473.0
2022-10-13 13:30:00,403.47,404.28,402.57,403.96,28277.0,375.0926,375.8456,374.2559,375.5481,28277.0
2022-10-13 14:00:00,403.91,404.6,403.0,403.68,30039.0,375.5017,376.1431,374.6557,375.2878,30039.0
2022-10-13 14:30:00,403.84,406.59,403.82,406.5,21063.0,375.4366,377.9932,375.418,377.9095,21063.0
2022-10-13 15:00:00,406.23,406.64,404.62,404.74,25712.0,377.6585,378.0396,376.1617,376.2733,25712.0
2022-10-13 15:30:00,404.72,407.05,404.24,405.75,90805.0,376.2547,378.4208,375.8084,377.2122,90805.0
2022-10-14 09:30:00,404.33,405.38,396.35,397.7,116942.0,375.8921,376.8683,368.4734,369.7284,116942.0
2022-10-14 10:00:00,397.23,398.07,393.0,394.13,58915.0,369.2915,370.0724,365.359,366.4095,58915.0
2022-10-14 10:30:00,394.1,395.0,392.28,393.22,33089.0,366.3816,367.2183,364.6896,365.5635,33089.0
2022-10-14 11:00:00,393.31,394.57,392.46,393.48,33277.0,365.6472,366.8186,364.857,365.8052,33277.0
2022-10-14 11:30:00,393.19,393.2,389.99,390.18,31745.0,365.5356,365.5449,362.5607,362.7373,31745.0
2022-10-14 12:00:00,390.07,391.7,389.68,390.77,41410.0,362.6351,364.1504,362.2725,363.2858,41410.0
2022-10-14 12:30:00,391.04,392.81,390.65,391.34,28736.0,363.5368,365.1824,363.1743,363.8157,28736.0
2022-10-14 13:00:00,391.25,391.95,389.9,391.24,15531.0,363.7321,364.3828,362.477,363.7228,15531.0
2022-10-14 13:30:00,391.33,391.78,390.47,391.37,21759.0,363.8064,364.2248,363.0069,363.8436,21759.0
2022-10-14 14:00:00,391.35,391.5,389.75,390.32,19485.0,363.825,363.9645,362.3376,362.8675,19485.0
2022-10-14 14:30:00,390.19,390.19,388.56,388.9,25979.0,362.7466,362.7466,361.2313,361.5474,25979.0
2022-10-14 15:00:00,388.91,391.44,388.1,391.13,63416.0,361.5567,363.9087,360.8036,363.6205,63416.0
2022-10-14 15:30:00,391.0,391.78,389.01,389.66,173231.0,363.4997,364.2248,361.6496,362.2539,173231.0
2022-10-17 09:30:00,393.0,396.32,392.14,394.62,97075.0,365.359,368.4455,364.5595,366.8651,97075.0
2022-10-17 10:00:00,394.71,400.61,394.71,398.59,79162.0,366.9487,372.4338,366.9487,370.5558,79162.0
2022-10-17 10:30:00,398.75,399.97,397.28,398.63,43060.0,370.7046,371.8388,369.338,370.593,43060.0
2022-10-17 11:00:00,398.97,400.0,397.35,398.08,49563.0,370.9091,371.8667,369.403,370.0817,49563.0
2022-10-17 11:30:00,398.35,398.71,396.98,398.08,32425.0,370.3327,370.6674,369.0591,370.0817,32425.0
2022-10-17 12:00:00,398.05,398.88,397.42,397.99,16165.0,370.0538,370.8254,369.4681,369.998,16165.0
2022-10-17 12:30:00,397.97,398.12,397.18,397.89,14534.0,369.9794,370.1189,369.245,369.9051,14534.0
2022-10-17 13:00:00,397.98,398.74,397.67,398.33,41683.0,369.9887,370.6953,369.7005,370.3141,41683.0
2022-10-17 13:30:00,398.4,399.92,398.21,399.26,56487.0,370.3792,371.7923,370.2026,371.1787,56487.0
2022-10-17 14:00:00,399.24,400.18,397.8,398.53,27656.0,371.1601,372.034,369.8214,370.5,27656.0
2022-10-17 14:30:00,398.44,399.2,398.26,399.05,19056.0,370.4164,371.1229,370.249,370.9835,19056.0
2022-10-17 15:00:00,398.97,399.89,398.45,399.33,50362.0,370.9091,371.7644,370.4257,371.2438,50362.0
2022-10-17 15:30:00,399.32,399.81,397.01,397.53,192483.0,371.2345,371.69,369.087,369.5704,192483.0
2022-10-18 09:30:00,403.15,411.01,401.54,406.65,270708.0,374.7951,382.1023,373.2983,378.0489,270708.0
2022-10-18 10:00:00,406.95,416.18,406.95,410.28,228866.0,378.3278,386.9087,378.3278,381.4236,228866.0
2022-10-18 10:30:00,410.04,416.66,409.43,416.59,216472.0,381.2005,387.3549,380.6334,387.2898,216472.0
2022-10-18 11:00:00,416.59,422.44,414.28,421.9,220693.0,387.2898,392.7284,385.1423,392.2264,220693.0
2022-10-18 11:30:00,421.67,425.37,418.46,423.3,264614.0,392.0125,395.4523,389.0283,393.5279,264614.0
2022-10-18 12:00:00,423.44,427.82,423.44,427.5,176343.0,393.658,397.73,393.658,397.4325,176343.0
2022-10-18 12:30:00,427.23,433.31,427.23,433.24,257554.0,397.1815,402.8339,397.1815,402.7688,257554.0
2022-10-18 13:00:00,433.25,434.9,431.01,432.3,212811.0,402.7781,404.312,400.6956,401.8949,212811.0
2022-10-18 13:30:00,432.74,435.51,432.49,433.19,120863.0,402.3039,404.8791,402.0715,402.7223,120863.0
2022-10-18 14:00:00,433.16,434.03,431.47,433.39,151004.0,402.6944,403.5032,401.1233,402.9082,151004.0
2022-10-18 14:30:00,433.39,433.7,430.13,433.01,132006.0,402.9082,403.1964,399.8775,402.555,132006.0
2022-10-18 15:00:00,433.0,434.25,429.0,431.11,298168.0,402.5457,403.7077,398.827,400.7886,298168.0
2022-10-18 15:30:00,431.0,432.95,430.04,432.52,412685.0,400.6863,402.4992,399.7938,402.0994,412685.0
2022-10-19 09:30:00,433.97,439.7,430.35,439.2,215152.0,403.4474,408.7744,400.082,408.3096,215152.0
2022-10-19 10:00:00,439.36,447.57,437.96,444.05,394091.0,408.4583,416.0909,407.1568,412.8185,394091.0
2022-10-19 10:30:00,444.0,446.53,440.02,441.14,141408.0,412.772,415.124,409.0719,410.1131,141408.0
2022-10-19 11:00:00,441.18,442.0,438.28,438.55,67127.0,410.1503,410.9127,407.4543,407.7053,67127.0
2022-10-19 11:30:00,438.65,439.49,437.18,438.64,80087.0,407.7983,408.5792,406.4317,407.789,80087.0
2022-10-19 12:00:00,438.3,438.92,437.02,437.66,45605.0,407.4729,408.0493,406.2829,406.8779,45605.0
2022-10-19 12:30:00,437.69,439.49,437.62,438.49,44843.0,406.9058,408.5792,406.8407,407.6495,44843.0
2022-10-19 13:00:00,438.58,438.88,435.59,436.97,61664.0,407.7332,408.0121,404.9535,406.2364,61664.0
2022-10-19 13:30:00,436.99,437.26,434.47,435.25,56680.0,406.255,406.506,403.9123,404.6374,56680.0
2022-10-19 14:00:00,434.94,438.19,434.5,437.71,76574.0,404.3492,407.3706,403.9402,406.9244,76574.0
2022-10-19 14:30:00,437.64,438.05,435.43,436.39,58755.0,406.8593,407.2405,404.8047,405.6972,58755.0
2022-10-19 15:00:00,436.44,439.79,436.39,438.71,69099.0,405.7437,408.8581,405.6972,407.8541,69099.0
2022-10-19 15:30:00,438.68,440.5,438.32,440.19,204164.0,407.8262,409.5182,407.4915,409.23,204164.0
2022-10-20 09:30:00,439.62,444.49,437.95,442.52,82543.0,408.7,413.2275,407.1475,411.3961,82543.0
2022-10-20 10:00:00,442.7,443.9,440.67,442.23,57006.0,411.5634,412.679,409.6762,411.1265,57006.0
2022-10-20 10:30:00,441.97,442.37,439.11,441.11,45294.0,410.8848,411.2566,408.2259,410.0853,45294.0
2022-10-20 11:00:00,441.08,442.44,440.0,441.89,58706.0,410.0574,411.3217,409.0533,410.8104,58706.0
2022-10-20 11:30:00,441.66,443.0,441.65,441.97,26661.0,410.5966,411.8423,410.5873,410.8848,26661.0
2022-10-20 12:00:00,441.85,443.28,440.41,443.0,29724.0,410.7732,412.1026,409.4345,411.8423,29724.0
2022-10-20 12:30:00,442.89,442.89,440.66,441.14,33982.0,411.7401,411.7401,409.6669,410.1131,33982.0
2022-10-20 13:00:00,440.99,442.19,439.83,441.48,36236.0,409.9737,411.0893,408.8953,410.4292,36236.0
2022-10-20 13:30:00,441.28,443.5,441.09,443.35,37451.0,410.2433,412.3072,410.0667,412.1677,37451.0
2022-10-20 14:00:00,443.49,443.49,441.61,441.81,31119.0,412.2979,412.2979,410.5501,410.736,31119.0
2022-10-20 14:30:00,441.72,443.8,441.18,443.1,36736.0,410.6523,412.5861,410.1503,411.9353,36736.0
2022-10-20 15:00:00,442.99,443.96,442.55,443.62,49072.0,411.833,412.7348,411.424,412.4187,49072.0
2022-10-20 15:30:00,443.61,445.31,442.23,444.32,203396.0,412.4094,413.9899,411.1265,413.0695,203396.0
2022-10-21 09:30:00,443.72,449.0,440.15,448.48,134465.0,412.5117,417.4203,409.1928,416.9369,134465.0
2022-10-21 10:00:00,449.25,449.33,446.38,447.98,46043.0,417.6527,417.7271,414.9846,416.4721,46043.0
2022-10-21 10:30:00,447.79,448.81,445.93,446.26,49452.0,416.2954,417.2437,414.5662,414.873,49452.0
2022-10-21 11:00:00,446.47,448.74,445.55,447.33,33886.0,415.0683,417.1786,414.213,415.8678,33886.0
2022-10-21 11:30:00,447.51,452.5,447.51,452.34,77458.0,416.0351,420.6742,416.0351,420.5254,77458.0
2022-10-21 12:00:00,452.51,453.39,451.01,451.35,51455.0,420.6835,421.5016,419.289,419.605,51455.0
2022-10-21 12:30:00,451.37,453.67,451.2,452.71,43549.0,419.6236,421.7619,419.4656,420.8694,43549.0
2022-10-21 13:00:00,452.54,453.29,451.22,452.31,42341.0,420.7113,421.4086,419.4842,420.4975,42341.0
2022-10-21 13:30:00,452.17,452.94,451.28,451.52,27517.0,420.3674,421.0832,419.54,419.7631,27517.0
2022-10-21 14:00:00,451.62,452.29,451.09,451.63,41779.0,419.856,420.4789,419.3633,419.8653,41779.0
2022-10-21 14:30:00,451.75,452.3,451.45,452.09,33192.0,419.9769,420.4882,419.698,420.293,33192.0
2022-10-21 15:00:00,452.18,454.22,452.17,454.16,43528.0,420.3767,422.2732,420.3674,422.2174,43528.0
2022-10-21 15:30:00,454.1,454.69,452.88,454.61,173453.0,422.1616,422.7101,421.0274,422.6358,173453.0
2022-10-24 09:30:00,459.08,463.81,457.0,463.52,165668.0,426.7914,431.1887,424.8577,430.9191,165668.0
2022-10-24 10:00:00,463.6,464.91,461.07,464.11,130121.0,430.9935,432.2113,428.6414,431.4676,130121.0
2022-10-24 10:30:00,464.06,466.18,461.85,463.4,94568.0,431.4211,433.392,429.3665,430.8075,94568.0
2022-10-24 11:00:00,463.17,463.36,461.58,462.49,50385.0,430.5937,430.7703,429.1155,429.9615,50385.0
2022-10-24 11:30:00,462.39,466.17,462.17,463.57,72114.0,429.8686,433.3827,429.664,430.9656,72114.0
2022-10-24 12:00:00,463.32,463.54,460.11,462.0,72410.0,430.7331,430.9377,427.7489,429.506,72410.0
2022-10-24 12:30:00,461.9,462.47,460.8,461.01,34789.0,429.413,429.9429,428.3904,428.5856,34789.0
2022-10-24 13:00:00,460.93,460.93,456.52,457.39,93950.0,428.5112,428.5112,424.4114,425.2202,93950.0
2022-10-24 13:30:00,457.21,457.91,456.49,457.0,77204.0,425.0529,425.7037,424.3835,424.8577,77204.0
2022-10-24 14:00:00,457.08,458.0,455.56,456.34,51833.0,424.932,425.7873,423.5189,424.2441,51833.0
2022-10-24 14:30:00,456.51,457.5,455.72,457.26,51877.0,424.4021,425.3225,423.6677,425.0994,51877.0
2022-10-24 15:00:00,457.13,458.07,456.69,457.73,51601.0,424.9785,425.8524,424.5695,425.5363,51601.0
2022-10-24 15:30:00,457.67,457.84,456.19,457.5,117367.0,425.4805,425.6386,424.1046,425.3225,117367.0
2022-10-25 09:30:00,454.05,462.57,452.19,461.78,119915.0,422.1151,430.0359,420.386,429.3015,119915.0
2022-10-25 10:00:00,462.21,462.38,457.96,461.46,62157.0,429.7012,429.8593,425.7501,429.004,62157.0
2022-10-25 10:30:00,461.44,462.05,459.8,461.22,34232.0,428.9854,429.5525,427.4607,428.7808,34232.0
2022-10-25 11:00:00,461.68,463.54,461.0,461.0,67816.0,429.2085,430.9377,428.5763,428.5763,67816.0
2022-10-25 11:30:00,460.97,461.65,459.25,459.55,62801.0,428.5484,429.1806,426.9494,427.2283,62801.0
2022-10-25 12:00:00,459.76,460.53,458.73,458.83,58374.0,427.4235,428.1394,426.466,426.5589,58374.0
2022-10-25 12:30:00,458.61,459.87,458.34,458.96,57473.0,426.3544,427.5258,426.1034,426.6798,57473.0
2022-10-25 13:00:00,459.11,459.28,458.11,458.37,37502.0,426.8193,426.9773,425.8896,426.1313,37502.0
2022-10-25 13:30:00,458.41,458.73,457.25,458.22,47889.0,426.1685,426.466,425.0901,425.9918,47889.0
2022-10-25 14:00:00,458.37,459.22,457.51,457.63,40262.0,426.1313,426.9215,425.3318,425.4433,40262.0
2022-10-25 14:30:00,457.8,457.84,456.69,456.69,27842.0,425.6014,425.6386,424.5695,424.5695,27842.0
2022-10-25 15:00:00,456.67,458.98,456.66,458.98,41409.0,424.5509,426.6984,424.5416,426.6984,41409.0
2022-10-25 15:30:00,459.14,460.18,458.91,460.0,136369.0,426.8471,427.814,426.6333,427.6467,136369.0
2022-10-26 09:30:00,462.17,467.8,460.46,464.71,101883.0,429.664,434.8981,428.0743,432.0254,101883.0
2022-10-26 10:00:00,465.0,470.15,465.0,467.88,96395.0,432.295,437.0828,432.295,434.9724,96395.0
2022-10-26 10:30:00,468.06,468.44,466.05,467.41,43871.0,435.1398,435.493,433.2711,434.5355,43871.0
2022-10-26 11:00:00,467.76,470.64,467.55,469.31,50867.0,434.8609,437.5383,434.6656,436.3019,50867.0
2022-10-26 11:30:00,468.85,470.1,467.66,468.66,54079.0,435.8742,437.0363,434.7679,435.6976,54079.0
2022-10-26 12:00:00,468.85,469.9,467.45,467.86,32317.0,435.8742,436.8504,434.5727,434.9538,32317.0
2022-10-26 12:30:00,467.85,468.55,465.4,465.67,33627.0,434.9445,435.5953,432.6669,432.9179,33627.0
2022-10-26 13:00:00,465.64,467.63,465.37,466.65,21520.0,432.89,434.74,432.639,433.8289,21520.0
2022-10-26 13:30:00,466.61,466.87,464.4,464.4,30512.0,433.7918,434.0335,431.7372,431.7372,30512.0
2022-10-26 14:00:00,464.38,464.64,462.58,462.64,38203.0,431.7186,431.9603,430.0452,430.101,38203.0
2022-10-26 14:30:00,462.64,462.7,461.73,462.24,40484.0,430.101,430.1568,429.255,429.7291,40484.0
2022-10-26 15:00:00,462.24,463.21,461.88,462.77,34816.0,429.7291,430.6309,429.3944,430.2218,34816.0
2022-10-26 15:30:00,462.83,464.19,462.04,462.35,120424.0,430.2776,431.542,429.5432,429.8314,120424.0
2022-10-27 09:30:00,464.58,470.75,464.4,469.97,102943.0,431.9045,437.6406,431.7372,436.9154,102943.0
2022-10-27 10:00:00,469.61,473.84,469.48,471.7,75129.0,436.5808,440.5132,436.4599,438.5238,75129.0
2022-10-27 10:30:00,471.69,472.36,469.7,470.7,39873.0,438.5145,439.1373,436.6644,437.5941,39873.0
2022-10-27 11:00:00,470.4,470.95,469.3,469.9,20163.0,437.3152,437.8265,436.2926,436.8504,20163.0
2022-10-27 11:30:00,469.89,470.49,468.11,469.59,29467.0,436.8411,437.3989,435.1863,436.5622,29467.0
2022-10-27 12:00:00,469.67,470.5,467.88,467.92,24818.0,436.6365,437.4082,434.9724,435.0096,24818.0
2022-10-27 12:30:00,467.62,471.62,467.56,471.62,40513.0,434.7307,438.4494,434.6749,438.4494,40513.0
2022-10-27 13:00:00,471.67,472.49,470.79,472.49,36331.0,438.4959,439.2582,437.6778,439.2582,36331.0
2022-10-27 13:30:00,472.53,473.27,471.87,472.45,74797.0,439.2954,439.9833,438.6818,439.221,74797.0
2022-10-27 14:00:00,472.47,474.18,472.46,473.82,52252.0,439.2396,440.8293,439.2303,440.4946,52252.0
2022-10-27 14:30:00,473.84,473.92,471.92,472.12,35453.0,440.5132,440.5876,438.7283,438.9142,35453.0
2022-10-27 15:00:00,472.18,473.01,471.75,471.75,33423.0,438.97,439.7416,438.5702,438.5702,33423.0
2022-10-27 15:30:00,471.75,472.99,471.37,472.21,129135.0,438.5702,439.723,438.217,438.9979,129135.0
2022-10-28 09:30:00,474.0,482.94,472.3,482.24,148730.0,440.662,448.9732,439.0816,448.3224,148730.0
2022-10-28 10:00:00,482.45,484.12,480.52,483.44,122979.0,448.5177,450.0702,446.7234,449.438,122979.0
2022-10-28 10:30:00,483.32,486.52,483.12,485.61,112224.0,449.3265,452.3014,449.1405,451.4554,112224.0
2022-10-28 11:00:00,485.61,489.3,484.62,488.47,141184.0,451.4554,454.8859,450.535,454.1143,141184.0
2022-10-28 11:30:00,488.32,490.3,486.15,490.3,111360.0,453.9748,455.8156,451.9574,455.8156,111360.0
2022-10-28 12:00:00,490.3,491.14,487.54,487.54,80317.0,455.8156,456.5965,453.2497,453.2497,80317.0
2022-10-28 12:30:00,487.69,488.37,486.87,487.54,32609.0,453.3891,454.0213,452.6268,453.2497,32609.0
2022-10-28 13:00:00,487.45,488.15,486.81,488.02,25897.0,453.166,453.8168,452.571,453.6959,25897.0
2022-10-28 13:30:00,488.0,488.73,486.82,486.89,34024.0,453.6773,454.356,452.5803,452.6454,34024.0
2022-10-28 14:00:00,486.77,487.56,485.12,486.98,41581.0,452.5338,453.2683,450.9999,452.7291,41581.0
2022-10-28 14:30:00,486.67,486.92,486.0,486.06,24831.0,452.4409,452.6733,451.818,451.8738,24831.0
2022-10-28 15:00:00,486.09,486.63,484.14,485.07,59773.0,451.9017,452.4037,450.0888,450.9534,59773.0
2022-10-28 15:30:00,485.0,485.27,484.12,484.86,130121.0,450.8883,451.1393,450.0702,450.7582,130121.0
2022-10-31 09:30:00,480.45,485.64,479.43,483.5,100063.0,446.6583,451.4833,445.7101,449.4938,100063.0
2022-10-31 10:00:00,483.32,488.23,482.29,486.19,53208.0,449.3265,453.8911,448.3689,451.9946,53208.0
2022-10-31 10:30:00,485.81,486.62,484.52,485.33,35965.0,451.6414,452.3944,450.4421,451.1951,35965.0
2022-10-31 11:00:00,485.46,486.6,485.07,485.89,25415.0,451.316,452.3758,450.9534,451.7157,25415.0
2022-10-31 11:30:00,485.89,486.34,484.4,485.03,32528.0,451.7157,452.1341,450.3305,450.9162,32528.0
2022-10-31 12:00:00,484.81,485.14,483.79,484.73,32216.0,450.7117,451.0185,449.7634,450.6373,32216.0
2022-10-31 12:30:00,484.58,484.78,483.66,484.42,25359.0,450.4979,450.6838,449.6426,450.3491,25359.0
2022-10-31 13:00:00,484.53,485.03,484.06,485.02,21839.0,450.4514,450.9162,450.0144,450.9069,21839.0
2022-10-31 13:30:00,485.06,485.74,484.71,485.04,20782.0,450.9441,451.5763,450.6187,450.9255,20782.0
2022-10-31 14:00:00,485.2,485.29,483.97,484.22,23971.0,451.0743,451.1579,449.9308,450.1632,23971.0
2022-10-31 14:30:00,484.19,486.48,484.18,485.78,50690.0,450.1353,452.2642,450.126,451.6135,50690.0
2022-10-31 15:00:00,485.64,485.86,484.3,485.74,29956.0,451.4833,451.6878,450.2376,451.5763,29956.0
2022-10-31 15:30:00,485.66,487.11,485.66,486.68,95103.0,451.5019,452.8499,451.5019,452.4502,95103.0
2022-11-01 09:30:00,486.03,489.29,484.75,489.07,80199.0,451.8459,454.8766,450.6559,454.6721,80199.0
2022-11-01 10:00:00,489.07,491.16,487.45,487.46,80095.0,454.6721,456.6151,453.166,453.1753,80095.0
2022-11-01 10:30:00,487.84,488.78,484.28,484.75,38459.0,453.5286,454.4025,450.219,450.6559,38459.0
2022-11-01 11:00:00,484.97,486.12,483.87,485.61,51962.0,450.8604,451.9295,449.8378,451.4554,51962.0
2022-11-01 11:30:00,485.44,487.1,484.61,486.45,36043.0,451.2974,452.8406,450.5258,452.2363,36043.0
2022-11-01 12:00:00,486.5,488.5,486.23,487.0,42501.0,452.2828,454.1422,452.0318,452.7477,42501.0
2022-11-01 12:30:00,487.14,488.39,486.52,486.59,26528.0,452.8778,454.0399,452.3014,452.3665,26528.0
2022-11-01 13:00:00,486.47,486.47,485.14,486.01,21302.0,452.2549,452.2549,451.0185,451.8273,21302.0
2022-11-01 13:30:00,485.76,485.92,484.66,485.75,21536.0,451.5949,451.7436,450.5722,451.5856,21536.0
2022-11-01 14:00:00,485.88,485.97,484.9,485.07,17243.0,451.7064,451.7901,450.7954,450.9534,17243.0
2022-11-01 14:30:00,485.12,485.99,484.81,485.82,18998.0,450.9999,451.8087,450.7117,451.6506,18998.0
2022-11-01 15:00:00,485.81,486.64,485.69,485.96,25611.0,451.6414,452.413,451.5298,451.7808,25611.0
2022-11-01 15:30:00,485.99,486.73,485.59,485.97,94572.0,451.8087,452.4966,451.4368,451.7901,94572.0
2022-11-02 09:30:00,484.54,487.84,482.4,485.29,75212.0,450.4607,453.5286,448.4712,451.1579,75212.0
2022-11-02 10:00:00,485.23,485.45,483.49,484.25,47787.0,451.1021,451.3067,449.4845,450.1911,47787.0
2022-11-02 10:30:00,484.25,485.55,483.88,484.68,35185.0,450.1911,451.3996,449.8471,450.5908,35185.0
2022-11-02 11:00:00,484.73,487.94,484.73,486.2,41836.0,450.6373,453.6215,450.6373,452.0039,41836.0
2022-11-02 11:30:00,486.03,488.37,485.61,487.2,37423.0,451.8459,454.0213,451.4554,452.9336,37423.0
2022-11-02 12:00:00,487.32,487.46,484.98,485.56,31781.0,453.0451,453.1753,450.8697,451.4089,31781.0
2022-11-02 12:30:00,485.56,486.14,484.3,484.86,24065.0,451.4089,451.9481,450.2376,450.7582,24065.0
2022-11-02 13:00:00,484.95,485.52,483.86,483.94,30588.0,450.8418,451.3717,449.8285,449.9029,30588.0
2022-11-02 13:30:00,484.15,486.18,484.15,485.96,21415.0,450.0981,451.9853,450.0981,451.7808,21415.0
2022-11-02 14:00:00,486.09,488.88,485.17,487.26,53436.0,451.9017,454.4954,451.0464,452.9894,53436.0
2022-11-02 14:30:00,487.43,488.25,482.12,484.2,53865.0,453.1474,453.9097,448.2109,450.1446,53865.0
2022-11-02 15:00:00,484.01,486.54,481.58,482.23,49529.0,449.968,452.32,447.7089,448.3131,49529.0
2022-11-02 15:30:00,482.43,483.71,481.5,481.65,80154.0,448.4991,449.6891,447.6345,447.7739,80154.0
2022-11-03 09:30:00,479.77,483.2,478.55,479.56,86013.0,446.0262,449.2149,444.892,445.8309,86013.0
2022-11-03 10:00:00,479.73,483.53,479.4,481.86,41171.0,445.989,449.5217,445.6822,447.9692,41171.0
2022-11-03 10:30:00,481.95,482.83,480.52,482.83,32275.0,448.0528,448.8709,446.7234,448.8709,32275.0
2022-11-03 11:00:00,482.99,484.01,481.62,483.97,35917.0,449.0197,449.968,447.746,449.9308,35917.0
2022-11-03 11:30:00,484.05,484.23,482.41,483.66,53821.0,450.0051,450.1725,448.4805,449.6426,53821.0
2022-11-03 12:00:00,483.75,485.92,483.67,485.45,49571.0,449.7262,451.7436,449.6519,451.3067,49571.0
2022-11-03 12:30:00,485.85,487.65,485.07,486.92,41088.0,451.6785,453.3519,450.9534,452.6733,41088.0
2022-11-03 13:00:00,486.85,488.0,486.68,487.54,46442.0,452.6082,453.6773,452.4502,453.2497,46442.0
2022-11-03 13:30:00,487.66,488.15,487.12,487.69,23531.0,453.3612,453.8168,452.8592,453.3891,23531.0
2022-11-03 14:00:00,487.63,489.48,487.06,489.02,37553.0,453.3333,455.0532,452.8034,454.6256,37553.0
2022-11-03 14:30:00,489.06,489.97,487.92,489.23,40240.0,454.6628,455.5088,453.6029,454.8208,40240.0
2022-11-03 15:00:00,489.38,489.78,488.73,489.24,43453.0,454.9603,455.3321,454.356,454.8301,43453.0
2022-11-03 15:30:00,489.27,489.65,484.33,485.06,148471.0,454.858,455.2113,450.2654,450.9441,148471.0
2022-11-04 09:30:00,485.16,486.5,478.67,481.54,103235.0,451.0371,452.2828,445.0035,447.6717,103235.0
2022-11-04 10:00:00,481.84,482.69,480.19,482.0,48230.0,447.9506,448.7408,446.4166,448.0993,48230.0
2022-11-04 10:30:00,482.27,483.07,480.35,480.4,54985.0,448.3503,449.0941,446.5654,446.6119,54985.0
2022-11-04 11:00:00,480.39,481.33,474.52,474.52,71797.0,446.6026,447.4764,441.1454,441.1454,71797.0
2022-11-04 11:30:00,474.93,476.06,473.33,473.54,62931.0,441.5266,442.5771,440.0391,440.2343,62931.0
2022-11-04 12:00:00,473.42,474.94,472.57,474.29,37800.0,440.1228,441.5359,439.3326,440.9316,37800.0
2022-11-04 12:30:00,474.3,474.84,473.03,474.84,29314.0,440.9409,441.4429,439.7602,441.4429,29314.0
2022-11-04 13:00:00,474.88,477.34,474.75,475.46,57482.0,441.4801,443.7671,441.3592,442.0193,57482.0
2022-11-04 13:30:00,475.71,476.75,475.57,476.56,32160.0,442.2517,443.2186,442.1216,443.0419,32160.0
2022-11-04 14:00:00,476.52,478.4,475.5,478.21,33145.0,443.0047,444.7525,442.0565,444.5759,33145.0
2022-11-04 14:30:00,478.21,480.11,478.11,479.45,33822.0,444.5759,446.3423,444.4829,445.7287,33822.0
2022-11-04 15:00:00,479.35,480.43,478.54,479.19,40071.0,445.6357,446.6397,444.8827,445.487,40071.0
2022-11-04 15:30:00,479.1,481.98,478.77,481.82,126546.0,445.4033,448.0807,445.0965,447.932,126546.0
2022-11-07 09:30:00,482.48,484.64,481.28,481.68,83000.0,448.5456,450.5536,447.43,447.8018,83000.0
2022-11-07 10:00:00,482.17,488.69,480.96,485.55,51757.0,448.2574,454.3188,447.1325,451.3996,51757.0
2022-11-07 10:30:00,485.61,489.0,485.61,488.38,55416.0,451.4554,454.607,451.4554,454.0306,55416.0
2022-11-07 11:00:00,488.0,489.17,487.28,488.42,25519.0,453.6773,454.765,453.008,454.0678,25519.0
2022-11-07 11:30:00,488.56,489.18,486.76,487.05,19871.0,454.1979,454.7743,452.5245,452.7941,19871.0
2022-11-07 12:00:00,487.0,487.47,486.27,486.69,20672.0,452.7477,453.1846,452.069,452.4595,20672.0
2022-11-07 12:30:00,486.54,488.46,486.52,488.1,19209.0,452.32,454.105,452.3014,453.7703,19209.0
2022-11-07 13:00:00,488.08,488.62,487.06,488.09,17907.0,453.7517,454.2537,452.8034,453.761,17907.0
2022-11-07 13:30:00,487.97,487.97,486.78,487.32,14435.0,453.6494,453.6494,452.5431,453.0451,14435.0
2022-11-07 14:00:00,487.57,488.49,487.13,488.38,12512.0,453.2776,454.1329,452.8685,454.0306,12512.0
2022-11-07 14:30:00,488.37,489.93,488.13,488.74,23718.0,454.0213,455.4716,453.7982,454.3653,23718.0
2022-11-07 15:00:00,488.48,489.96,488.48,488.73,28726.0,454.1236,455.4995,454.1236,454.356,28726.0
2022-11-07 15:30:00,488.87,488.95,487.95,488.74,71020.0,454.4861,454.5605,453.6308,454.3653,71020.0
2022-11-08 09:30:00,488.88,493.24,487.02,487.02,136513.0,454.4954,458.5488,452.7662,452.7662,136513.0
2022-11-08 10:00:00,487.24,491.07,486.84,489.78,44562.0,452.9708,456.5314,452.5989,455.3321,44562.0
2022-11-08 10:30:00,489.83,490.8,487.62,489.39,28544.0,455.3786,456.2804,453.324,454.9696,28544.0
2022-11-08 11:00:00,488.9,490.61,488.01,488.4,31211.0,454.514,456.1038,453.6866,454.0492,31211.0
2022-11-08 11:30:00,488.23,491.14,488.2,490.42,40311.0,453.8911,456.5965,453.8633,455.9271,40311.0
2022-11-08 12:00:00,490.65,491.8,490.61,491.5,18100.0,456.1409,457.2101,456.1038,456.9312,18100.0
2022-11-08 12:30:00,491.44,492.9,490.91,492.55,23213.0,456.8754,458.2327,456.3827,457.9073,23213.0
2022-11-08 13:00:00,492.43,493.31,490.07,490.26,29140.0,457.7957,458.6139,455.6017,455.7784,29140.0
2022-11-08 13:30:00,490.07,491.49,489.88,490.25,19103.0,455.6017,456.9219,455.4251,455.7691,19103.0
2022-11-08 14:00:00,490.19,490.77,488.36,488.69,26767.0,455.7133,456.2525,454.012,454.3188,26767.0
2022-11-08 14:30:00,488.6,492.9,488.3,492.78,42985.0,454.2351,458.2327,453.9562,458.1211,42985.0
2022-11-08 15:00:00,492.81,494.19,492.8,493.89,54928.0,458.149,459.432,458.1397,459.1531,54928.0
2022-11-08 15:30:00,493.77,494.66,493.17,493.75,96579.0,459.0415,459.8689,458.4837,459.0229,96579.0
2022-11-09 09:30:00,489.75,492.44,487.99,489.62,98190.0,455.3042,457.805,453.668,455.1834,98190.0
2022-11-09 10:00:00,489.46,491.73,488.0,488.99,49092.0,455.0346,457.145,453.6773,454.5977,49092.0
2022-11-09 10:30:00,489.07,489.31,484.24,484.99,68429.0,454.6721,454.8952,450.1818,450.879,68429.0
2022-11-09 11:00:00,485.14,488.71,484.92,487.96,42157.0,451.0185,454.3374,450.8139,453.6401,42157.0
2022-11-09 11:30:00,487.98,489.14,487.48,488.29,27049.0,453.6587,454.7371,453.1939,453.9469,27049.0
2022-11-09 12:00:00,488.31,488.31,486.28,486.84,27600.0,453.9655,453.9655,452.0783,452.5989,27600.0
2022-11-09 12:30:00,487.0,488.5,486.84,488.26,24000.0,452.7477,454.1422,452.5989,453.919,24000.0
2022-11-09 13:00:00,488.2,488.66,487.18,488.46,29094.0,453.8633,454.2909,452.915,454.105,29094.0
2022-11-09 13:30:00,488.45,488.45,486.23,486.24,38755.0,454.0957,454.0957,452.0318,452.0411,38755.0
2022-11-09 14:00:00,486.5,488.65,486.5,487.38,23470.0,452.2828,454.2816,452.2828,453.1009,23470.0
2022-11-09 14:30:00,487.33,487.33,485.51,486.26,27256.0,453.0544,453.0544,451.3625,452.0597,27256.0
2022-11-09 15:00:00,486.15,487.32,485.66,486.31,32883.0,451.9574,453.0451,451.5019,452.1062,32883.0
2022-11-09 15:30:00,486.4,486.92,484.76,485.37,108179.0,452.1899,452.6733,450.6652,451.2323,108179.0
2022-11-10 09:30:00,488.26,488.48,483.87,486.51,104701.0,453.919,454.1236,449.8378,452.2921,104701.0
2022-11-10 10:00:00,486.74,490.78,485.88,489.02,67784.0,452.5059,456.2618,451.7064,454.6256,67784.0
2022-11-10 10:30:00,489.17,489.57,487.35,489.57,49305.0,454.765,455.1369,453.073,455.1369,49305.0
2022-11-10 11:00:00,489.15,489.73,487.8,489.53,30503.0,454.7464,455.2856,453.4914,455.0997,30503.0
2022-11-10 11:30:00,489.44,490.0,487.92,488.46,26078.0,455.016,455.5367,453.6029,454.105,26078.0
2022-11-10 12:00:00,488.42,488.56,483.59,483.59,51007.0,454.0678,454.1979,449.5775,449.5775,51007.0
2022-11-10 12:30:00,483.7,483.73,479.7,480.86,91957.0,449.6798,449.7076,445.9611,447.0395,91957.0
2022-11-10 13:00:00,481.04,483.53,480.85,483.5,26568.0,447.2068,449.5217,447.0302,449.4938,26568.0
2022-11-10 13:30:00,483.67,486.68,482.92,486.25,25159.0,449.6519,452.4502,448.9546,452.0504,25159.0
2022-11-10 14:00:00,486.54,487.36,486.24,486.89,29009.0,452.32,453.0823,452.0411,452.6454,29009.0
2022-11-10 14:30:00,486.86,489.02,486.86,488.98,27807.0,452.6175,454.6256,452.6175,454.5884,27807.0
2022-11-10 15:00:00,488.73,490.22,488.73,489.82,43085.0,454.356,455.7412,454.356,455.3693,43085.0
2022-11-10 15:30:00,489.91,491.22,488.63,490.66,99764.0,455.453,456.6708,454.263,456.1502,99764.0
2022-11-11 09:30:00,480.74,483.83,470.01,475.44,251821.0,446.9279,449.8006,436.9526,442.0007,251821.0
2022-11-11 10:00:00,475.08,478.63,474.21,475.21,97309.0,441.666,444.9663,440.8572,441.7869,97309.0
2022-11-11 10:30:00,475.21,475.69,466.51,466.85,160699.0,441.7869,442.2331,433.6988,434.0149,160699.0
2022-11-11 11:00:00,466.95,473.59,466.56,471.36,106101.0,434.1078,440.2808,433.7453,438.2077,106101.0
2022-11-11 11:30:00,471.2,474.12,470.4,470.77,75139.0,438.0589,440.7735,437.3152,437.6592,75139.0
2022-11-11 12:00:00,470.63,472.14,468.28,469.41,105254.0,437.529,438.9328,435.3443,436.3948,105254.0
2022-11-11 12:30:00,469.42,469.6,466.0,467.31,86704.0,436.4041,436.5715,433.2247,434.4425,86704.0
2022-11-11 13:00:00,467.31,468.23,466.2,467.38,84086.0,434.4425,435.2978,433.4106,434.5076,84086.0
2022-11-11 13:30:00,467.45,467.59,463.49,464.21,73880.0,434.5727,434.7028,430.8912,431.5606,73880.0
2022-11-11 14:00:00,464.34,466.62,463.63,465.4,87152.0,431.6814,433.801,431.0213,432.6669,87152.0
2022-11-11 14:30:00,465.54,465.85,462.61,464.8,84676.0,432.797,433.0852,430.0731,432.1091,84676.0
2022-11-11 15:00:00,464.58,465.17,463.0,465.0,132525.0,431.9045,432.453,430.4357,432.295,132525.0
2022-11-11 15:30:00,464.81,465.45,462.74,463.63,264721.0,432.1184,432.7133,430.1939,431.0213,264721.0
2022-11-14 09:30:00,467.35,471.98,464.04,465.64,201238.0,434.4797,438.7841,431.4025,432.89,201238.0
2022-11-14 10:00:00,465.97,466.44,460.9,465.36,106584.0,433.1968,433.6337,428.4834,432.6297,106584.0
2022-11-14 10:30:00,465.36,469.81,465.19,465.95,119148.0,432.6297,436.7667,432.4716,433.1782,119148.0
2022-11-14 11:00:00,466.22,466.42,462.41,462.59,55792.0,433.4292,433.6151,429.8872,430.0545,55792.0
2022-11-14 11:30:00,462.59,463.21,461.25,461.5,60600.0,430.0545,430.6309,428.8087,429.0412,60600.0
2022-11-14 12:00:00,461.5,462.98,459.37,462.97,61074.0,429.0412,430.4171,427.061,430.4078,61074.0
2022-11-14 12:30:00,462.95,466.64,462.56,464.91,99037.0,430.3892,433.8196,430.0266,432.2113,99037.0
2022-11-14 13:00:00,465.12,466.99,464.29,464.59,74253.0,432.4065,434.145,431.6349,431.9138,74253.0
2022-11-14 13:30:00,464.73,465.76,464.4,465.76,42436.0,432.044,433.0015,431.7372,433.0015,42436.0
2022-11-14 14:00:00,465.52,466.35,464.8,466.27,54777.0,432.7784,433.55,432.1091,433.4757,54777.0
2022-11-14 14:30:00,466.37,466.48,464.03,464.71,51126.0,433.5686,433.6709,431.3932,432.0254,51126.0
2022-11-14 15:00:00,464.77,466.21,464.71,465.16,44169.0,432.0812,433.4199,432.0254,432.4437,44169.0
2022-11-14 15:30:00,465.19,466.4,462.3,462.46,224668.0,432.4716,433.5965,429.7849,429.9336,224668.0
2022-11-15 09:30:00,465.84,466.7,459.64,460.35,139893.0,433.0759,433.8754,427.312,427.972,139893.0
2022-11-15 10:00:00,460.38,462.35,458.05,461.88,72913.0,427.9999,429.8314,425.8338,429.3944,72913.0
2022-11-15 10:30:00,461.96,464.26,461.24,463.88,71766.0,429.4688,431.607,428.7994,431.2538,71766.0
2022-11-15 11:00:00,463.87,466.0,463.85,465.53,66196.0,431.2445,433.2247,431.2259,432.7877,66196.0
2022-11-15 11:30:00,465.71,466.95,464.65,465.35,54293.0,432.9551,434.1078,431.9696,432.6204,54293.0
2022-11-15 12:00:00,465.59,465.89,464.09,464.94,33472.0,432.8435,433.1224,431.449,432.2392,33472.0
2022-11-15 12:30:00,464.8,466.62,464.56,466.11,48423.0,432.1091,433.801,431.8859,433.3269,48423.0
2022-11-15 13:00:00,466.11,473.61,461.67,467.25,253266.0,433.3269,440.2994,429.1992,434.3867,253266.0
2022-11-15 13:30:00,467.25,474.99,467.11,471.66,390930.0,434.3867,441.5824,434.2566,438.4866,390930.0
2022-11-15 14:00:00,471.17,474.51,462.71,464.17,348007.0,438.031,441.1361,430.1661,431.5234,348007.0
2022-11-15 14:30:00,464.47,467.31,464.36,465.73,83628.0,431.8023,434.4425,431.7,432.9736,83628.0
2022-11-15 15:00:00,465.45,467.56,464.29,467.48,65119.0,432.7133,434.6749,431.6349,434.6006,65119.0
2022-11-15 15:30:00,467.21,468.17,465.59,467.24,279492.0,434.3496,435.242,432.8435,434.3774,279492.0
2022-11-16 09:30:00,465.24,467.95,461.88,461.9,71730.0,432.5181,435.0375,429.3944,429.413,71730.0
2022-11-16 10:00:00,462.26,466.22,461.59,465.83,38038.0,429.7477,433.4292,429.1248,433.0666,38038.0
2022-11-16 10:30:00,465.64,466.45,464.53,466.27,56599.0,432.89,433.643,431.858,433.4757,56599.0
2022-11-16 11:00:00,466.07,467.99,465.64,467.71,20131.0,433.2897,435.0747,432.89,434.8144,20131.0
2022-11-16 11:30:00,467.57,469.2,466.31,468.98,19250.0,434.6842,436.1996,433.5129,435.9951,19250.0
2022-11-16 12:00:00,469.21,469.26,467.88,468.85,18423.0,436.2089,436.2554,434.9724,435.8742,18423.0
2022-11-16 12:30:00,468.91,469.18,467.67,468.04,36054.0,435.93,436.181,434.7772,435.1212,36054.0
2022-11-16 13:00:00,467.97,468.65,467.45,467.45,23721.0,435.0561,435.6883,434.5727,434.5727,23721.0
2022-11-16 13:30:00,467.8,468.01,467.35,467.53,18076.0,434.8981,435.0933,434.4797,434.647,18076.0
2022-11-16 14:00:00,467.65,468.48,467.65,467.95,23747.0,434.7586,435.5302,434.7586,435.0375,23747.0
2022-11-16 14:30:00,467.83,468.4,467.06,468.18,18617.0,434.9259,435.4559,434.2101,435.2513,18617.0
2022-11-16 15:00:00,468.48,468.73,467.01,467.41,51163.0,435.5302,435.7626,434.1636,434.5355,51163.0
2022-11-16 15:30:00,467.57,468.38,465.52,466.39,91109.0,434.6842,435.4373,432.7784,433.5872,91109.0
2022-11-17 09:30:00,465.0,474.14,464.26,473.5,165295.0,432.295,440.7921,431.607,440.1972,165295.0
2022-11-17 10:00:00,473.47,474.78,471.04,473.29,55603.0,440.1693,441.3871,437.9102,440.0019,55603.0
2022-11-17 10:30:00,473.1,474.03,471.45,472.44,33937.0,439.8253,440.6899,438.2913,439.2117,33937.0
2022-11-17 11:00:00,472.2,472.5,469.79,470.81,25356.0,438.9886,439.2675,436.7481,437.6964,25356.0
2022-11-17 11:30:00,470.94,472.28,470.94,472.0,35212.0,437.8172,439.063,437.8172,438.8027,35212.0
2022-11-17 12:00:00,472.33,473.65,470.14,470.47,28741.0,439.1094,440.3366,437.0735,437.3803,28741.0
2022-11-17 12:30:00,470.22,471.79,469.54,471.15,17576.0,437.1478,438.6074,436.5157,438.0124,17576.0
2022-11-17 13:00:00,471.15,472.06,470.5,471.2,17703.0,438.0124,438.8584,437.4082,438.0589,17703.0
2022-11-17 13:30:00,471.1,471.63,470.35,471.63,20441.0,437.966,438.4587,437.2687,438.4587,20441.0
2022-11-17 14:00:00,471.64,473.07,470.49,470.79,33869.0,438.468,439.7974,437.3989,437.6778,33869.0
2022-11-17 14:30:00,470.96,471.63,470.14,471.33,28115.0,437.8358,438.4587,437.0735,438.1798,28115.0
2022-11-17 15:00:00,471.51,472.02,470.87,472.02,35594.0,438.3471,438.8212,437.7521,438.8212,35594.0
2022-11-17 15:30:00,471.99,473.15,471.78,473.15,118888.0,438.7934,439.8718,438.5981,439.8718,118888.0
2022-11-18 09:30:00,473.63,478.06,472.77,476.78,109009.0,440.318,444.4364,439.5185,443.2465,109009.0
2022-11-18 10:00:00,476.96,478.24,475.84,478.14,40486.0,443.4138,444.6038,442.3726,444.5108,40486.0
2022-11-18 10:30:00,477.85,479.1,477.21,477.93,42348.0,444.2412,445.4033,443.6462,444.3156,42348.0
2022-11-18 11:00:00,477.96,480.87,477.67,479.68,41980.0,444.3435,447.0488,444.0739,445.9425,41980.0
2022-11-18 11:30:00,479.38,480.61,479.35,479.74,47471.0,445.6636,446.8071,445.6357,445.9983,47471.0
2022-11-18 12:00:00,479.45,480.0,476.85,477.32,28040.0,445.7287,446.24,443.3115,443.7485,28040.0
2022-11-18 12:30:00,477.1,477.73,476.37,476.74,24649.0,443.544,444.1296,442.8653,443.2093,24649.0
2022-11-18 13:00:00,476.85,477.92,476.63,477.46,19425.0,443.3115,444.3063,443.107,443.8786,19425.0
2022-11-18 13:30:00,477.62,478.03,476.19,476.66,19445.0,444.0274,444.4085,442.698,443.1349,19445.0
2022-11-18 14:00:00,476.58,477.02,475.6,476.65,22206.0,443.0605,443.4696,442.1495,443.1256,22206.0
2022-11-18 14:30:00,476.82,477.02,475.3,476.76,22842.0,443.2836,443.4696,441.8706,443.2279,22842.0
2022-11-18 15:00:00,476.79,478.74,476.73,478.67,53288.0,443.2558,445.0686,443.2,445.0035,53288.0
2022-11-18 15:30:00,478.78,479.94,476.4,477.31,211929.0,445.1058,446.1842,442.8932,443.7392,211929.0
2022-11-21 09:30:00,478.49,483.07,478.23,480.8,85959.0,444.8362,449.0941,444.5945,446.9837,85959.0
2022-11-21 10:00:00,481.27,483.83,481.08,482.83,67762.0,447.4207,449.8006,447.244,448.8709,67762.0
2022-11-21 10:30:00,482.81,483.37,480.65,481.51,58841.0,448.8524,449.373,446.8443,447.6438,58841.0
2022-11-21 11:00:00,481.72,481.72,479.57,480.99,33348.0,447.839,447.839,445.8402,447.1604,33348.0
2022-11-21 11:30:00,481.03,482.98,480.89,481.46,28442.0,447.1975,449.0104,447.0674,447.5973,28442.0
2022-11-21 12:00:00,481.93,483.96,481.61,483.67,48223.0,448.0342,449.9215,447.7368,449.6519,48223.0
2022-11-21 12:30:00,483.67,483.79,482.26,482.58,78896.0,449.6519,449.7634,448.341,448.6385,78896.0
2022-11-21 13:00:00,482.58,483.1,481.35,482.01,40408.0,448.6385,449.122,447.495,448.1086,40408.0
2022-11-21 13:30:00,481.94,483.16,481.52,481.54,51726.0,448.0435,449.1777,447.6531,447.6717,51726.0
2022-11-21 14:00:00,481.54,482.62,481.53,482.33,28552.0,447.6717,448.6757,447.6624,448.4061,28552.0
2022-11-21 14:30:00,482.31,482.33,480.85,481.15,25676.0,448.3875,448.4061,447.0302,447.3091,25676.0
2022-11-21 15:00:00,480.98,481.47,480.18,480.37,30110.0,447.1511,447.6066,446.4073,446.584,30110.0
2022-11-21 15:30:00,480.33,481.99,480.27,480.99,98042.0,446.5468,448.09,446.491,447.1604,98042.0
2022-11-22 09:30:00,482.97,484.26,481.78,483.34,59077.0,449.0011,450.2004,447.8948,449.3451,59077.0
2022-11-22 10:00:00,483.42,483.59,480.66,482.31,33570.0,449.4194,449.5775,446.8536,448.3875,33570.0
2022-11-22 10:30:00,482.58,483.91,481.75,482.61,23873.0,448.6385,449.875,447.8669,448.6664,23873.0
2022-11-22 11:00:00,482.61,482.75,481.1,481.44,14262.0,448.6664,448.7966,447.2626,447.5787,14262.0
2022-11-22 11:30:00,481.49,482.22,481.23,482.22,12453.0,447.6252,448.3038,447.3835,448.3038,12453.0
2022-11-22 12:00:00,482.15,482.36,480.91,481.17,12304.0,448.2388,448.434,447.086,447.3277,12304.0
2022-11-22 12:30:00,481.0,481.5,480.1,480.95,14248.0,447.1697,447.6345,446.333,447.1232,14248.0
2022-11-22 13:00:00,481.13,481.39,480.15,480.99,18655.0,447.2905,447.5322,446.3794,447.1604,18655.0
2022-11-22 13:30:00,481.22,481.22,480.02,480.59,15730.0,447.3742,447.3742,446.2586,446.7885,15730.0
2022-11-22 14:00:00,480.44,480.58,479.27,479.51,18877.0,446.649,446.7792,445.5613,445.7845,18877.0
2022-11-22 14:30:00,479.47,480.82,479.37,480.74,21358.0,445.7473,447.0023,445.6543,446.9279,21358.0
2022-11-22 15:00:00,480.77,480.97,479.85,479.85,23982.0,446.9558,447.1418,446.1005,446.1005,23982.0
2022-11-22 15:30:00,479.93,480.55,479.31,479.37,86181.0,446.1749,446.7513,445.5985,445.6543,86181.0
2022-11-23 09:30:00,479.78,481.8,479.04,479.59,42350.0,446.0355,447.9134,445.3475,445.8588,42350.0
2022-11-23 10:00:00,479.67,481.03,478.72,480.75,57147.0,445.9332,447.1975,445.05,446.9372,57147.0
2022-11-23 10:30:00,480.92,481.38,479.63,479.9,25150.0,447.0953,447.5229,445.896,446.147,25150.0
2022-11-23 11:00:00,479.91,481.08,479.72,480.94,20646.0,446.1563,447.244,445.9797,447.1139,20646.0
2022-11-23 11:30:00,480.84,480.94,479.86,479.92,18554.0,447.0209,447.1139,446.1098,446.1656,18554.0
2022-11-23 12:00:00,480.01,480.58,479.53,479.85,20658.0,446.2493,446.7792,445.803,446.1005,20658.0
2022-11-23 12:30:00,479.94,480.9,479.3,480.9,18743.0,446.1842,447.0767,445.5892,447.0767,18743.0
2022-11-23 13:00:00,480.9,481.61,480.64,480.79,26834.0,447.0767,447.7368,446.835,446.9744,26834.0
2022-11-23 13:30:00,480.78,481.8,480.75,481.8,20396.0,446.9651,447.9134,446.9372,447.9134,20396.0
2022-11-23 14:00:00,482.24,482.99,481.51,482.38,24544.0,448.3224,449.0197,447.6438,448.4526,24544.0
2022-11-23 14:30:00,482.28,482.28,480.99,481.49,33082.0,448.3596,448.3596,447.1604,447.6252,33082.0
2022-11-23 15:00:00,481.48,481.96,481.19,481.19,19645.0,447.6159,448.0621,447.3463,447.3463,19645.0
2022-11-23 15:30:00,481.18,481.49,480.6,481.19,73593.0,447.337,447.6252,446.7978,447.3463,73593.0
2022-11-25 09:30:00,484.3,484.46,481.41,484.01,51783.0,450.2376,450.3863,447.5508,449.968,51783.0
2022-11-25 10:00:00,483.71,484.5,483.06,483.97,18198.0,449.6891,450.4235,449.0848,449.9308,18198.0
2022-11-25 10:30:00,483.76,484.37,483.22,483.62,12596.0,449.7355,450.3026,449.2335,449.6054,12596.0
2022-11-25 11:00:00,483.65,483.73,482.6,482.6,10991.0,449.6333,449.7076,448.6571,448.6571,10991.0
2022-11-25 11:30:00,482.65,483.55,481.98,483.36,7859.0,448.7036,449.5403,448.0807,449.3637,7859.0
2022-11-25 12:00:00,483.32,483.64,482.5,483.64,7886.0,449.3265,449.624,448.5642,449.624,7886.0
2022-11-25 12:30:00,483.39,483.86,482.62,483.86,29797.0,449.3916,449.8285,448.6757,449.8285,29797.0
2022-11-28 09:30:00,480.11,485.0,480.0,481.83,51579.0,446.3423,450.8883,446.24,447.9413,51579.0
2022-11-28 10:00:00,481.93,484.72,481.55,483.96,19636.0,448.0342,450.628,447.681,449.9215,19636.0
2022-11-28 10:30:00,483.96,484.85,482.82,483.32,25108.0,449.9215,450.7489,448.8616,449.3265,25108.0
2022-11-28 11:00:00,483.34,483.41,482.1,482.86,30319.0,449.3451,449.4102,448.1923,448.8988,30319.0
2022-11-28 11:30:00,482.86,484.22,482.86,484.08,18287.0,448.8988,450.1632,448.8988,450.033,18287.0
2022-11-28 12:00:00,484.08,485.24,483.54,484.67,19579.0,450.033,451.1114,449.531,450.5815,19579.0
2022-11-28 12:30:00,484.81,484.89,483.31,483.71,17465.0,450.7117,450.7861,449.3172,449.6891,17465.0
2022-11-28 13:00:00,483.66,484.06,483.04,483.21,17887.0,449.6426,450.0144,449.0662,449.2242,17887.0
2022-11-28 13:30:00,483.2,484.21,482.46,482.64,25042.0,449.2149,450.1539,448.527,448.6943,25042.0
2022-11-28 14:00:00,482.68,482.82,482.14,482.21,15438.0,448.7315,448.8616,448.2295,448.2946,15438.0
2022-11-28 14:30:00,482.06,482.36,481.77,482.14,17065.0,448.1551,448.434,447.8855,448.2295,17065.0
2022-11-28 15:00:00,482.13,482.69,481.94,482.69,20602.0,448.2202,448.7408,448.0435,448.7408,20602.0
2022-11-28 15:30:00,482.67,483.87,482.33,483.36,92733.0,448.7222,449.8378,448.4061,449.3637,92733.0
2022-11-29 09:30:00,483.1,484.78,481.74,482.41,39687.0,449.122,450.6838,447.8576,448.4805,39687.0
2022-11-29 10:00:00,482.66,484.71,482.36,484.32,17741.0,448.7129,450.6187,448.434,450.2561,17741.0
2022-11-29 10:30:00,484.2,485.1,482.54,483.68,26217.0,450.1446,450.9813,448.6013,449.6612,26217.0
2022-11-29 11:00:00,483.6,484.18,482.49,482.5,34598.0,449.5868,450.126,448.5549,448.5642,34598.0
2022-11-29 11:30:00,482.66,483.84,482.58,483.31,15189.0,448.7129,449.8099,448.6385,449.3172,15189.0
2022-11-29 12:00:00,483.19,483.26,482.32,482.58,24821.0,449.2056,449.2707,448.3968,448.6385,24821.0
2022-11-29 12:30:00,482.58,483.35,482.57,483.33,15604.0,448.6385,449.3544,448.6292,449.3358,15604.0
2022-11-29 13:00:00,483.51,483.65,482.65,483.53,24238.0,449.5031,449.6333,448.7036,449.5217,24238.0
2022-11-29 13:30:00,483.49,483.82,482.88,483.37,16494.0,449.4845,449.7913,448.9174,449.373,16494.0
2022-11-29 14:00:00,483.53,484.91,483.53,484.16,22195.0,449.5217,450.8047,449.5217,450.1074,22195.0
2022-11-29 14:30:00,484.07,484.14,482.93,483.83,25002.0,450.0237,450.0888,448.9639,449.8006,25002.0
2022-11-29 15:00:00,483.81,484.15,483.25,484.0,30119.0,449.782,450.0981,449.2614,449.9587,30119.0
2022-11-29 15:30:00,484.06,484.66,483.4,483.86,69795.0,450.0144,450.5722,449.4009,449.8285,69795.0
2022-11-30 09:30:00,480.0,482.72,479.81,481.48,52844.0,448.9992,451.5435,448.8214,450.3836,52844.0
2022-11-30 10:00:00,481.64,482.3,479.11,479.8,27706.0,450.5332,451.1506,448.1666,448.8121,27706.0
2022-11-30 10:30:00,480.19,483.23,480.14,482.72,17535.0,449.1769,452.0205,449.1301,451.5435,17535.0
2022-11-30 11:00:00,482.5,482.5,481.22,481.22,12801.0,451.3377,451.3377,450.1404,450.1404,12801.0
2022-11-30 11:30:00,481.21,481.39,479.52,480.33,15507.0,450.131,450.2994,448.5502,449.3078,15507.0
2022-11-30 12:00:00,480.16,480.6,479.21,479.36,16349.0,449.1488,449.5604,448.2602,448.4005,16349.0
2022-11-30 12:30:00,479.31,483.17,478.51,478.65,19605.0,448.3537,451.9644,447.6054,447.7363,19605.0
2022-11-30 13:00:00,478.63,478.83,477.75,478.32,13580.0,447.7176,447.9047,446.8945,447.4277,13580.0
2022-11-30 13:30:00,478.33,480.99,477.73,480.65,30388.0,447.437,449.9252,446.8758,449.6072,30388.0
2022-11-30 14:00:00,480.51,481.38,479.78,481.36,35742.0,449.4762,450.29,448.7934,450.2713,35742.0
2022-11-30 14:30:00,481.29,483.27,480.76,483.27,42075.0,450.2058,452.058,449.7101,452.058,42075.0
2022-11-30 15:00:00,483.13,484.07,482.97,483.83,46592.0,451.927,452.8063,451.7773,452.5818,46592.0
2022-11-30 15:30:00,483.67,485.95,483.28,484.99,164099.0,452.4321,454.5649,452.0673,453.6669,164099.0
2022-12-01 09:30:00,486.52,488.0,483.51,485.51,52549.0,455.0981,456.4825,452.2825,454.1533,52549.0
2022-12-01 10:00:00,485.59,486.4,482.04,482.77,35339.0,454.2281,454.9858,450.9074,451.5903,35339.0
2022-12-01 10:30:00,483.07,483.07,480.67,481.83,28112.0,451.8709,451.8709,449.6259,450.711,28112.0
2022-12-01 11:00:00,481.78,483.15,481.11,483.07,31370.0,450.6642,451.9457,450.0375,451.8709,31370.0
2022-12-01 11:30:00,483.19,483.64,482.54,483.21,21122.0,451.9831,452.4041,451.3751,452.0018,21122.0
2022-12-01 12:00:00,483.07,483.6,482.24,483.38,19148.0,451.8709,452.3666,451.0945,452.1609,19148.0
2022-12-01 12:30:00,483.23,484.65,483.16,484.65,13277.0,452.0205,453.3488,451.9551,453.3488,13277.0
2022-12-01 13:00:00,485.0,485.52,483.46,483.46,24585.0,453.6762,454.1626,452.2357,452.2357,24585.0
2022-12-01 13:30:00,483.44,483.66,482.68,483.33,42658.0,452.217,452.4228,451.5061,452.1141,42658.0
2022-12-01 14:00:00,483.21,483.33,482.16,482.93,30995.0,452.0018,452.1141,451.0197,451.7399,30995.0
2022-12-01 14:30:00,482.82,484.84,482.82,483.91,23623.0,451.637,453.5266,451.637,452.6566,23623.0
2022-12-01 15:00:00,483.83,483.97,482.16,482.22,30792.0,452.5818,452.7128,451.0197,451.0758,30792.0
2022-12-01 15:30:00,482.22,484.36,482.15,484.2,67833.0,451.0758,453.0776,451.0103,452.9279,67833.0
2022-12-02 09:30:00,481.81,491.59,481.81,488.11,100730.0,450.6923,459.8406,450.6923,456.5854,100730.0
2022-12-02 10:00:00,488.72,491.4,488.0,490.88,55619.0,457.156,459.6629,456.4825,459.1765,55619.0
2022-12-02 10:30:00,490.94,494.9,490.34,492.68,83796.0,459.2326,462.9368,458.6713,460.8602,83796.0
2022-12-02 11:00:00,492.68,496.54,492.38,496.53,73140.0,460.8602,464.4709,460.5796,464.4616,73140.0
2022-12-02 11:30:00,496.54,498.37,496.31,497.04,48918.0,464.4709,466.1827,464.2558,464.9386,48918.0
2022-12-02 12:00:00,496.93,498.2,496.91,497.74,25730.0,464.8357,466.0237,464.817,465.5934,25730.0
2022-12-02 12:30:00,497.92,498.95,496.62,496.75,50618.0,465.7618,466.7253,464.5458,464.6674,50618.0
2022-12-02 13:00:00,496.72,496.99,494.82,495.05,33951.0,464.6393,464.8919,462.862,463.0771,33951.0
2022-12-02 13:30:00,495.44,495.76,494.22,494.73,18851.0,463.442,463.7413,462.3008,462.7778,18851.0
2022-12-02 14:00:00,494.71,496.0,494.1,495.73,34904.0,462.7591,463.9658,462.1885,463.7132,34904.0
2022-12-02 14:30:00,495.53,497.06,495.39,496.79,26962.0,463.5261,464.9573,463.3952,464.7048,26962.0
2022-12-02 15:00:00,496.87,497.61,496.47,496.64,37146.0,464.7796,465.4718,464.4054,464.5645,37146.0
2022-12-02 15:30:00,496.63,497.26,495.55,496.23,164779.0,464.5551,465.1444,463.5449,464.1809,164779.0
2022-12-05 09:30:00,490.87,494.98,490.87,492.2,63317.0,459.1671,463.0117,459.1671,460.4112,63317.0
2022-12-05 10:00:00,492.21,493.23,490.99,490.99,30345.0,460.4206,461.3747,459.2794,459.2794,30345.0
2022-12-05 10:30:00,491.25,492.63,490.34,492.57,29579.0,459.5226,460.8134,458.6713,460.7573,29579.0
2022-12-05 11:00:00,492.49,493.54,492.02,493.37,28822.0,460.6825,461.6647,460.2428,461.5057,28822.0
2022-12-05 11:30:00,493.5,494.07,491.66,491.94,32900.0,461.6273,462.1604,459.9061,460.168,32900.0
2022-12-05 12:00:00,491.84,491.84,490.45,491.57,25662.0,460.0745,460.0745,458.7742,459.8219,25662.0
2022-12-05 12:30:00,491.57,491.57,489.65,490.92,23200.0,459.8219,459.8219,458.0259,459.2139,23200.0
2022-12-05 13:00:00,490.79,491.71,490.29,490.52,19390.0,459.0923,459.9529,458.6246,458.8397,19390.0
2022-12-05 13:30:00,490.1,490.71,489.74,490.0,14881.0,458.4468,459.0174,458.1101,458.3533,14881.0
2022-12-05 14:00:00,489.96,490.05,488.32,488.6,24547.0,458.3159,458.4001,456.7818,457.0437,24547.0
2022-12-05 14:30:00,488.5,489.21,488.32,489.03,16903.0,456.9502,457.6143,456.7818,457.446,16903.0
2022-12-05 15:00:00,489.19,490.88,488.94,490.12,21916.0,457.5956,459.1765,457.3618,458.4656,21916.0
2022-12-05 15:30:00,490.12,492.43,489.93,490.54,158647.0,458.4656,460.6264,458.2878,458.8584,158647.0
2022-12-06 09:30:00,491.32,491.32,485.39,488.02,71945.0,459.5881,459.5881,454.041,456.5012,71945.0
2022-12-06 10:00:00,488.42,489.67,486.36,486.62,40484.0,456.8753,458.0446,454.9484,455.1916,40484.0
2022-12-06 10:30:00,486.55,486.92,485.28,486.31,33053.0,455.1261,455.4722,453.9381,454.9016,33053.0
2022-12-06 11:00:00,486.27,486.86,484.38,485.43,32946.0,454.8642,455.4161,453.0963,454.0785,32946.0
2022-12-06 11:30:00,485.45,486.24,484.84,485.67,15891.0,454.0972,454.8361,453.5266,454.303,15891.0
2022-12-06 12:00:00,485.55,486.0,483.82,484.31,18849.0,454.1907,454.6116,452.5724,453.0308,18849.0
2022-12-06 12:30:00,484.15,485.07,483.53,484.54,27982.0,452.8811,453.7417,452.3012,453.2459,27982.0
2022-12-06 13:00:00,484.38,484.63,483.25,483.6,25024.0,453.0963,453.3301,452.0393,452.3666,25024.0
2022-12-06 13:30:00,483.5,484.14,482.45,483.11,20544.0,452.2731,452.8718,451.2909,451.9083,20544.0
2022-12-06 14:00:00,483.18,483.83,482.93,483.25,31646.0,451.9738,452.5818,451.7399,452.0393,31646.0
2022-12-06 14:30:00,483.18,483.36,482.2,482.75,20896.0,451.9738,452.1421,451.0571,451.5715,20896.0
2022-12-06 15:00:00,482.73,484.58,482.73,484.1,23773.0,451.5528,453.2834,451.5528,452.8344,23773.0
2022-12-06 15:30:00,484.17,485.38,483.95,483.99,128935.0,452.8998,454.0317,452.694,452.7315,128935.0
2022-12-07 09:30:00,484.3,486.81,482.67,484.47,36014.0,453.0214,455.3693,451.4967,453.1805,36014.0
2022-12-07 10:00:00,484.31,488.93,484.28,488.93,88695.0,453.0308,457.3524,453.0027,457.3524,88695.0
2022-12-07 10:30:00,488.92,489.24,486.2,487.0,39500.0,457.3431,457.6424,454.7987,455.5471,39500.0
2022-12-07 11:00:00,487.14,487.27,484.32,484.33,19387.0,455.678,455.7996,453.0401,453.0495,19387.0
2022-12-07 11:30:00,484.3,485.15,483.35,484.04,12168.0,453.0214,453.8165,452.1328,452.7782,12168.0
2022-12-07 12:00:00,484.27,485.55,483.78,484.05,21373.0,452.9934,454.1907,452.535,452.7876,21373.0
2022-12-07 12:30:00,483.95,484.96,483.39,484.74,18361.0,452.694,453.6388,452.1702,453.433,18361.0
2022-12-07 13:00:00,484.74,485.4,484.02,484.28,20341.0,453.433,454.0504,452.7595,453.0027,20341.0
2022-12-07 13:30:00,484.23,484.66,483.44,483.44,16252.0,452.956,453.3582,452.217,452.217,16252.0
2022-12-07 14:00:00,483.38,483.48,482.44,483.16,29195.0,452.1609,452.2544,451.2816,451.9551,29195.0
2022-12-07 14:30:00,482.95,482.96,482.21,482.28,23932.0,451.7586,451.768,451.0664,451.1319,23932.0
2022-12-07 15:00:00,482.28,482.62,480.47,481.41,33777.0,451.1319,451.4499,449.4388,450.3181,33777.0
2022-12-07 15:30:00,481.68,482.28,481.01,481.2,78641.0,450.5707,451.1319,449.9439,450.1217,78641.0
2022-12-08 09:30:00,485.26,487.03,481.55,486.93,44616.0,453.9194,455.5751,450.449,455.4816,44616.0
2022-12-08 10:00:00,486.41,488.81,486.11,488.65,30396.0,454.9952,457.2402,454.7145,457.0905,30396.0
2022-12-08 10:30:00,488.35,488.35,486.81,487.37,24173.0,456.8099,456.8099,455.3693,455.8932,24173.0
2022-12-08 11:00:00,487.48,487.68,485.79,486.38,28960.0,455.9961,456.1831,454.4152,454.9671,28960.0
2022-12-08 11:30:00,486.21,486.73,485.56,486.59,25933.0,454.8081,455.2945,454.2001,455.1635,25933.0
2022-12-08 12:00:00,486.56,487.34,485.54,486.74,43484.0,455.1355,455.8651,454.1814,455.3039,43484.0
2022-12-08 12:30:00,486.56,486.57,485.05,485.97,11105.0,455.1355,455.1448,453.723,454.5836,11105.0
2022-12-08 13:00:00,485.78,486.28,484.51,484.95,9692.0,454.4059,454.8736,453.2179,453.6295,9692.0
2022-12-08 13:30:00,485.17,485.63,484.81,485.35,15861.0,453.8352,454.2655,453.4985,454.0036,15861.0
2022-12-08 14:00:00,485.17,485.36,484.12,484.66,15001.0,453.8352,454.013,452.8531,453.3582,15001.0
2022-12-08 14:30:00,484.77,485.83,484.64,485.83,13507.0,453.4611,454.4526,453.3395,454.4526,13507.0
2022-12-08 15:00:00,485.86,486.38,485.42,486.31,24749.0,454.4807,454.9671,454.0691,454.9016,24749.0
2022-12-08 15:30:00,486.32,486.84,483.96,485.54,62961.0,454.911,455.3974,452.7034,454.1814,62961.0
2022-12-09 09:30:00,485.64,489.83,485.4,488.88,43518.0,454.2749,458.1943,454.0504,457.3056,43518.0
2022-12-09 10:00:00,488.99,490.36,487.0,487.43,36297.0,457.4085,458.6901,455.5471,455.9493,36297.0
2022-12-09 10:30:00,487.19,487.44,485.81,485.87,17449.0,455.7248,455.9586,454.4339,454.49,17449.0
2022-12-09 11:00:00,486.12,487.21,484.66,486.93,30176.0,454.7239,455.7435,453.3582,455.4816,30176.0
2022-12-09 11:30:00,486.67,486.8,485.6,486.73,10325.0,455.2384,455.36,454.2375,455.2945,10325.0
2022-12-09 12:00:00,486.73,486.94,486.22,486.22,12599.0,455.2945,455.4909,454.8174,454.8174,12599.0
2022-12-09 12:30:00,486.36,486.4,485.69,486.07,17220.0,454.9484,454.9858,454.3217,454.6771,17220.0
2022-12-09 13:00:00,486.18,486.63,485.55,485.77,20935.0,454.78,455.201,454.1907,454.3965,20935.0
2022-12-09 13:30:00,485.92,486.04,484.87,485.06,12012.0,454.5368,454.6491,453.5546,453.7324,12012.0
2022-12-09 14:00:00,485.0,485.51,484.14,485.37,14674.0,453.6762,454.1533,452.8718,454.0223,14674.0
2022-12-09 14:30:00,485.22,486.25,485.05,485.22,20707.0,453.882,454.8455,453.723,453.882,20707.0
2022-12-09 15:00:00,485.22,486.3,485.07,485.29,21824.0,453.882,454.8923,453.7417,453.9475,21824.0
2022-12-09 15:30:00,485.22,485.3,483.21,483.37,75648.0,453.882,453.9569,452.0018,452.1515,75648.0
2022-12-12 09:30:00,484.95,486.99,483.25,484.42,96157.0,453.6295,455.5377,452.0393,453.1337,96157.0
2022-12-12 10:00:00,484.67,485.17,482.5,483.44,32936.0,453.3675,453.8352,451.3377,452.217,32936.0
2022-12-12 10:30:00,483.33,485.04,483.2,483.55,19501.0,452.1141,453.7136,451.9925,452.3199,19501.0
2022-12-12 11:00:00,483.72,485.35,483.71,484.47,22499.0,452.4789,454.0036,452.4695,453.1805,22499.0
2022-12-12 11:30:00,484.19,484.54,483.23,484.2,31415.0,452.9185,453.2459,452.0205,452.9279,31415.0
2022-12-12 12:00:00,484.52,484.74,483.83,484.25,15111.0,453.2272,453.433,452.5818,452.9747,15111.0
2022-12-12 12:30:00,484.19,485.15,483.75,484.57,42927.0,452.9185,453.8165,452.507,453.274,42927.0
2022-12-12 13:00:00,484.49,485.66,484.49,485.65,9194.0,453.1992,454.2936,453.1992,454.2842,9194.0
2022-12-12 13:30:00,485.77,485.79,484.28,484.45,8993.0,454.3965,454.4152,453.0027,453.1618,8993.0
2022-12-12 14:00:00,484.61,484.83,483.75,483.75,11666.0,453.3114,453.5172,452.507,452.507,11666.0
2022-12-12 14:30:00,483.67,483.77,482.63,483.77,16503.0,452.4321,452.5257,451.4593,452.5257,16503.0
2022-12-12 15:00:00,483.95,485.9,483.9,485.45,15981.0,452.694,454.5181,452.6473,454.0972,15981.0
2022-12-12 15:30:00,485.48,487.17,485.48,486.44,62613.0,454.1252,455.7061,454.1252,455.0232,62613.0
2022-12-13 09:30:00,490.0,490.37,481.51,486.17,94136.0,458.3533,458.6994,450.4116,454.7707,94136.0
2022-12-13 10:00:00,486.35,486.35,482.48,483.84,47751.0,454.939,454.939,451.319,452.5911,47751.0
2022-12-13 10:30:00,483.69,484.77,482.22,482.54,20951.0,452.4508,453.4611,451.0758,451.3751,20951.0
2022-12-13 11:00:00,482.74,483.94,482.39,482.95,19920.0,451.5622,452.6847,451.2348,451.7586,19920.0
2022-12-13 11:30:00,482.99,484.7,482.11,482.78,22593.0,451.796,453.3956,450.9729,451.5996,22593.0
2022-12-13 12:00:00,482.88,483.35,481.1,482.0,14602.0,451.6931,452.1328,450.0281,450.87,14602.0
2022-12-13 12:30:00,481.97,482.65,481.09,481.36,17328.0,450.8419,451.478,450.0188,450.2713,17328.0
2022-12-13 13:00:00,481.41,483.36,481.04,482.83,29395.0,450.3181,452.1421,449.972,451.6464,29395.0
2022-12-13 13:30:00,482.85,483.19,481.71,482.3,28744.0,451.6651,451.9831,450.5987,451.1506,28744.0
2022-12-13 14:00:00,482.2,482.41,480.06,480.06,24502.0,451.0571,451.2535,449.0553,449.0553,24502.0
2022-12-13 14:30:00,480.1,481.28,479.75,480.62,39025.0,449.0927,450.1965,448.7653,449.5791,39025.0
2022-12-13 15:00:00,480.56,480.77,478.67,479.7,31497.0,449.523,449.7194,447.7551,448.7185,31497.0
2022-12-13 15:30:00,479.87,482.22,479.37,480.71,134028.0,448.8776,451.0758,448.4098,449.6633,134028.0
2022-12-14 09:30:00,481.19,484.22,480.14,483.57,37302.0,450.1123,452.9466,449.1301,452.3386,37302.0
2022-12-14 10:00:00,483.7,484.3,482.77,483.93,19732.0,452.4602,453.0214,451.5903,452.6753,19732.0
2022-12-14 10:30:00,484.24,486.09,484.1,485.15,39970.0,452.9653,454.6958,452.8344,453.8165,39970.0
2022-12-14 11:00:00,485.15,486.78,484.92,486.69,20394.0,453.8165,455.3413,453.6014,455.2571,20394.0
2022-12-14 11:30:00,486.59,487.05,485.57,485.64,22627.0,455.1635,455.5938,454.2094,454.2749,22627.0
2022-12-14 12:00:00,485.63,487.6,485.62,487.43,12812.0,454.2655,456.1083,454.2562,455.9493,12812.0
2022-12-14 12:30:00,487.63,488.24,487.4,487.89,20906.0,456.1364,456.707,455.9212,456.3796,20906.0
2022-12-14 13:00:00,487.91,488.27,486.92,486.92,11041.0,456.3983,456.735,455.4722,455.4722,11041.0
2022-12-14 13:30:00,487.01,488.06,486.43,487.44,16563.0,455.5564,456.5386,455.0139,455.9586,16563.0
2022-12-14 14:00:00,487.23,487.44,483.68,485.95,28124.0,455.7622,455.9586,452.4415,454.5649,28124.0
2022-12-14 14:30:00,485.96,486.59,482.9,484.55,28529.0,454.5742,455.1635,451.7119,453.2553,28529.0
2022-12-14 15:00:00,484.94,487.54,484.45,484.48,24247.0,453.6201,456.0522,453.1618,453.1898,24247.0
2022-12-14 15:30:00,484.34,485.93,483.92,485.15,67615.0,453.0589,454.5462,452.666,453.8165,67615.0
2022-12-15 09:30:00,481.0,485.1,481.0,481.22,39062.0,449.9346,453.7698,449.9346,450.1404,39062.0
2022-12-15 10:00:00,480.94,481.18,478.0,479.11,35309.0,449.8784,450.1029,447.1283,448.1666,35309.0
2022-12-15 10:30:00,478.9,479.35,477.1,477.89,33491.0,447.9702,448.3911,446.2865,447.0254,33491.0
2022-12-15 11:00:00,477.7,478.69,476.0,476.06,21149.0,446.8477,447.7738,445.2575,445.3136,21149.0
2022-12-15 11:30:00,476.09,476.62,475.17,475.99,21932.0,445.3417,445.8375,444.4811,445.2481,21932.0
2022-12-15 12:00:00,476.13,477.34,476.03,477.34,20010.0,445.3791,446.511,445.2856,446.511,20010.0
2022-12-15 12:30:00,477.53,478.02,476.01,476.25,16126.0,446.6887,447.147,445.2668,445.4913,16126.0
2022-12-15 13:00:00,476.22,476.24,475.12,476.03,24387.0,445.4633,445.482,444.4343,445.2856,24387.0
2022-12-15 13:30:00,476.06,476.4,475.25,476.28,20695.0,445.3136,445.6317,444.5559,445.5194,20695.0
2022-12-15 14:00:00,476.17,476.58,475.81,476.46,14764.0,445.4165,445.8,445.0798,445.6878,14764.0
2022-12-15 14:30:00,476.42,478.18,476.32,478.03,20646.0,445.6504,447.2967,445.5568,447.1564,20646.0
2022-12-15 15:00:00,478.23,478.75,477.48,478.39,29428.0,447.3435,447.8299,446.6419,447.4931,29428.0
2022-12-15 15:30:00,478.39,479.31,477.26,478.73,181221.0,447.4931,448.3537,446.4361,447.8112,181221.0
2022-12-16 09:30:00,475.63,477.73,474.08,476.57,203345.0,444.9114,446.8758,443.4615,445.7907,203345.0
2022-12-16 10:00:00,476.4,476.75,473.66,476.19,19512.0,445.6317,445.9591,443.0686,445.4352,19512.0
2022-12-16 10:30:00,475.94,476.21,474.46,475.68,30321.0,445.2014,445.4539,443.817,444.9582,30321.0
2022-12-16 11:00:00,475.75,476.66,475.32,475.76,36672.0,445.0236,445.8749,444.6214,445.033,36672.0
2022-12-16 11:30:00,475.88,476.36,474.2,474.25,36206.0,445.1452,445.5942,443.5737,443.6205,36206.0
2022-12-16 12:00:00,474.58,475.43,474.21,474.76,29603.0,443.9292,444.7243,443.5831,444.0976,29603.0
2022-12-16 12:30:00,474.8,475.72,474.45,475.72,14532.0,444.135,444.9956,443.8076,444.9956,14532.0
2022-12-16 13:00:00,475.51,476.25,475.31,475.57,23621.0,444.7991,445.4913,444.6121,444.8553,23621.0
2022-12-16 13:30:00,475.42,476.68,475.42,476.68,19508.0,444.715,445.8936,444.715,445.8936,19508.0
2022-12-16 14:00:00,476.59,478.63,476.54,477.89,24340.0,445.8094,447.7176,445.7626,447.0254,24340.0
2022-12-16 14:30:00,477.86,481.05,477.64,480.65,32631.0,446.9974,449.9813,446.7916,449.6072,32631.0
2022-12-16 15:00:00,480.63,481.47,479.1,481.03,34347.0,449.5885,450.3742,448.1573,449.9626,34347.0
2022-12-16 15:30:00,481.03,482.61,480.66,481.41,171046.0,449.9626,451.4406,449.6165,450.3181,171046.0
2022-12-19 09:30:00,481.78,487.36,481.64,485.01,72927.0,450.6642,455.8838,450.5332,453.6856,72927.0
2022-12-19 10:00:00,485.04,487.29,484.61,486.71,26221.0,453.7136,455.8183,453.3114,455.2758,26221.0
2022-12-19 10:30:00,487.13,487.98,484.63,484.65,37303.0,455.6687,456.4638,453.3301,453.3488,37303.0
2022-12-19 11:00:00,484.68,485.0,482.67,484.54,27240.0,453.3769,453.6762,451.4967,453.2459,27240.0
2022-12-19 11:30:00,484.5,484.67,482.7,483.15,10864.0,453.2085,453.3675,451.5248,451.9457,10864.0
2022-12-19 12:00:00,483.05,484.14,482.86,483.53,12117.0,451.8522,452.8718,451.6744,452.3012,12117.0
2022-12-19 12:30:00,483.4,483.6,482.0,482.81,17315.0,452.1796,452.3666,450.87,451.6277,17315.0
2022-12-19 13:00:00,482.37,482.5,481.27,481.36,14349.0,451.2161,451.3377,450.1871,450.2713,14349.0
2022-12-19 13:30:00,481.27,481.51,480.51,480.92,11910.0,450.1871,450.4116,449.4762,449.8597,11910.0
2022-12-19 14:00:00,480.87,481.08,479.93,480.73,15584.0,449.813,450.0094,448.9337,449.682,15584.0
2022-12-19 14:30:00,480.91,481.89,480.87,481.44,28338.0,449.8504,450.7671,449.813,450.3462,28338.0
2022-12-19 15:00:00,481.4,481.89,480.23,481.83,23395.0,450.3087,450.7671,449.2143,450.711,23395.0
2022-12-19 15:30:00,481.66,483.21,481.27,481.71,85539.0,450.5519,452.0018,450.1871,450.5987,85539.0
2022-12-20 09:30:00,482.88,487.41,481.81,487.26,47299.0,451.6931,455.9306,450.6923,455.7903,47299.0
2022-12-20 10:00:00,487.06,489.35,486.48,489.35,51865.0,455.6032,457.7453,455.0606,457.7453,51865.0
2022-12-20 10:30:00,489.17,491.45,488.83,489.67,56111.0,457.5769,459.7097,457.2589,458.0446,56111.0
2022-12-20 11:00:00,489.43,489.61,487.93,488.31,29006.0,457.8201,457.9885,456.417,456.7725,29006.0
2022-12-20 11:30:00,488.34,489.39,488.19,489.39,24754.0,456.8005,457.7827,456.6602,457.7827,24754.0
2022-12-20 12:00:00,489.5,490.09,488.32,489.11,22201.0,457.8856,458.4375,456.7818,457.5208,22201.0
2022-12-20 12:30:00,489.15,489.55,488.56,489.02,18136.0,457.5582,457.9324,457.0063,457.4366,18136.0
2022-12-20 13:00:00,489.04,489.94,488.63,489.94,26628.0,457.4553,458.2972,457.0718,458.2972,26628.0
2022-12-20 13:30:00,489.92,490.53,489.06,489.67,17668.0,458.2785,458.8491,457.474,458.0446,17668.0
2022-12-20 14:00:00,489.46,490.43,488.35,488.35,22023.0,457.8482,458.7555,456.8099,456.8099,22023.0
2022-12-20 14:30:00,488.1,488.1,486.8,487.34,29678.0,456.576,456.576,455.36,455.8651,29678.0
2022-12-20 15:00:00,487.23,487.23,486.28,487.16,26818.0,455.7622,455.7622,454.8736,455.6967,26818.0
2022-12-20 15:30:00,487.06,487.88,485.73,486.18,95919.0,455.6032,456.3702,454.3591,454.78,95919.0
2022-12-21 09:30:00,487.88,490.0,486.79,488.63,44067.0,456.3702,458.3533,455.3506,457.0718,44067.0
2022-12-21 10:00:00,489.25,490.12,487.54,489.0,41228.0,457.6517,458.4656,456.0522,457.4179,41228.0
2022-12-21 10:30:00,489.0,490.57,488.81,489.8,20605.0,457.4179,458.8865,457.2402,458.1662,20605.0
2022-12-21 11:00:00,489.95,490.19,487.44,487.63,27720.0,458.3065,458.531,455.9586,456.1364,27720.0
2022-12-21 11:30:00,487.79,487.87,485.69,486.08,19498.0,456.286,456.3609,454.3217,454.6865,19498.0
2022-12-21 12:00:00,486.0,487.74,485.74,486.37,26837.0,454.6116,456.2393,454.3684,454.9577,26837.0
2022-12-21 12:30:00,486.6,487.73,486.17,487.67,26985.0,455.1729,456.2299,454.7707,456.1738,26985.0
2022-12-21 13:00:00,487.63,488.04,486.68,486.95,16698.0,456.1364,456.5199,455.2477,455.5003,16698.0
2022-12-21 13:30:00,487.16,487.97,486.94,487.95,40703.0,455.6967,456.4544,455.4909,456.4357,40703.0
2022-12-21 14:00:00,488.02,488.2,487.21,487.4,30157.0,456.5012,456.6696,455.7435,455.9212,30157.0
2022-12-21 14:30:00,487.42,487.89,486.74,487.51,20997.0,455.9399,456.3796,455.3039,456.0241,20997.0
2022-12-21 15:00:00,487.45,487.69,486.72,487.3,29762.0,455.968,456.1925,455.2851,455.8277,29762.0
2022-12-21 15:30:00,487.34,487.79,486.8,487.73,78619.0,455.8651,456.286,455.36,456.2299,78619.0
2022-12-22 09:30:00,486.5,486.82,481.55,482.2,79586.0,455.0794,455.3787,450.449,451.0571,79586.0
2022-12-22 10:00:00,482.0,482.0,480.35,481.13,36701.0,450.87,450.87,449.3265,450.0562,36701.0
2022-12-22 10:30:00,480.98,482.45,480.75,481.8,29127.0,449.9159,451.2909,449.7007,450.6829,29127.0
2022-12-22 11:00:00,481.76,481.92,480.85,481.68,22577.0,450.6455,450.7952,449.7943,450.5707,22577.0
2022-12-22 11:30:00,481.98,481.98,480.39,480.62,23007.0,450.8513,450.8513,449.364,449.5791,23007.0
2022-12-22 12:00:00,480.52,480.81,476.21,476.69,47465.0,449.4856,449.7568,445.4539,445.9029,47465.0
2022-12-22 12:30:00,476.45,477.2,475.95,476.7,35011.0,445.6784,446.38,445.2107,445.9123,35011.0
2022-12-22 13:00:00,476.56,476.56,474.35,475.23,36499.0,445.7813,445.7813,443.7141,444.5372,36499.0
2022-12-22 13:30:00,475.11,475.67,473.95,475.49,35216.0,444.425,444.9488,443.3399,444.7804,35216.0
2022-12-22 14:00:00,475.42,475.91,474.11,475.91,41383.0,444.715,445.1733,443.4896,445.1733,41383.0
2022-12-22 14:30:00,476.0,478.51,475.69,478.33,31807.0,445.2575,447.6054,444.9675,447.437,31807.0
2022-12-22 15:00:00,478.42,479.33,477.33,479.14,58574.0,447.5212,448.3724,446.5016,448.1947,58574.0
2022-12-22 15:30:00,479.24,479.82,477.46,479.3,114818.0,448.2882,448.8308,446.6232,448.3444,114818.0
2022-12-23 09:30:00,479.5,480.95,478.36,479.81,34239.0,448.5314,449.8878,447.4651,448.8214,34239.0
2022-12-23 10:00:00,480.0,482.91,479.84,482.58,46011.0,448.9992,451.7212,448.8495,451.4125,46011.0
2022-12-23 10:30:00,482.76,483.86,480.83,480.96,23740.0,451.5809,452.6099,449.7755,449.8972,23740.0
2022-12-23 11:00:00,480.95,482.17,480.77,481.33,13825.0,449.8878,451.029,449.7194,450.2433,13825.0
2022-12-23 11:30:00,481.57,481.94,481.0,481.83,12902.0,450.4678,450.8139,449.9346,450.711,12902.0
2022-12-23 12:00:00,481.89,482.95,481.63,482.75,13623.0,450.7671,451.7586,450.5239,451.5715,13623.0
2022-12-23 12:30:00,482.73,483.54,482.7,483.25,23778.0,451.5528,452.3105,451.5248,452.0393,23778.0
2022-12-23 13:00:00,483.34,484.19,483.24,483.36,14056.0,452.1234,452.9185,452.0299,452.1421,14056.0
2022-12-23 13:30:00,483.18,483.69,482.19,482.27,11732.0,451.9738,452.4508,451.0477,451.1225,11732.0
2022-12-23 14:00:00,482.19,482.36,481.21,482.1,11227.0,451.0477,451.2067,450.131,450.9635,11227.0
2022-12-23 14:30:00,482.06,482.68,481.79,482.68,12528.0,450.9261,451.5061,450.6735,451.5061,12528.0
2022-12-23 15:00:00,482.69,483.1,482.0,482.04,18228.0,451.5154,451.8989,450.87,450.9074,18228.0
2022-12-23 15:30:00,482.22,483.6,481.62,483.36,77884.0,451.0758,452.3666,450.5145,452.1421,77884.0
2022-12-27 09:30:00,485.0,487.47,483.5,485.77,44874.0,453.6762,455.9867,452.2731,454.3965,44874.0
2022-12-27 10:00:00,486.07,489.14,485.01,488.54,32923.0,454.6771,457.5488,453.6856,456.9876,32923.0
2022-12-27 10:30:00,488.58,489.24,487.02,487.03,34010.0,457.025,457.6424,455.5658,455.5751,34010.0
2022-12-27 11:00:00,486.94,488.2,486.45,487.3,24851.0,455.4909,456.6696,455.0326,455.8277,24851.0
2022-12-27 11:30:00,487.46,488.74,487.13,488.03,15448.0,455.9773,457.1747,455.6687,456.5105,15448.0
2022-12-27 12:00:00,487.97,488.0,486.83,487.13,11118.0,456.4544,456.4825,455.388,455.6687,11118.0
2022-12-27 12:30:00,487.31,487.52,486.38,487.01,9117.0,455.837,456.0335,454.9671,455.5564,9117.0
2022-12-27 13:00:00,487.07,488.71,487.07,488.49,13616.0,455.6125,457.1466,455.6125,456.9408,13616.0
2022-12-27 13:30:00,488.51,488.51,487.38,487.53,14675.0,456.9595,456.9595,455.9025,456.0428,14675.0
2022-12-27 14:00:00,487.73,487.75,486.62,486.72,11934.0,456.2299,456.2486,455.1916,455.2851,11934.0
2022-12-27 14:30:00,486.59,487.94,486.5,487.67,12191.0,455.1635,456.4263,455.0794,456.1738,12191.0
2022-12-27 15:00:00,487.67,488.87,487.67,488.51,27052.0,456.1738,457.2963,456.1738,456.9595,27052.0
2022-12-27 15:30:00,488.54,488.57,485.23,485.67,87207.0,456.9876,457.0157,453.8914,454.303,87207.0
2022-12-28 09:30:00,486.15,488.91,484.89,488.33,64134.0,454.752,457.3337,453.5733,456.7912,64134.0
2022-12-28 10:00:00,488.47,489.0,486.33,486.43,36482.0,456.9221,457.4179,454.9203,455.0139,36482.0
2022-12-28 10:30:00,486.34,486.92,485.08,486.02,18783.0,454.9297,455.4722,453.7511,454.6304,18783.0
2022-12-28 11:00:00,485.8,486.71,485.26,486.15,21642.0,454.4246,455.2758,453.9194,454.752,21642.0
2022-12-28 11:30:00,486.18,486.45,485.17,485.71,13106.0,454.78,455.0326,453.8352,454.3404,13106.0
2022-12-28 12:00:00,485.66,485.81,484.58,484.58,12064.0,454.2936,454.4339,453.2834,453.2834,12064.0
2022-12-28 12:30:00,484.87,486.66,484.67,486.16,18979.0,453.5546,455.229,453.3675,454.7613,18979.0
2022-12-28 13:00:00,486.1,486.89,485.54,485.94,11520.0,454.7052,455.4442,454.1814,454.5555,11520.0
2022-12-28 13:30:00,485.98,486.06,485.38,485.4,12349.0,454.5929,454.6678,454.0317,454.0504,12349.0
2022-12-28 14:00:00,485.4,485.58,483.96,485.03,15646.0,454.0504,454.2188,452.7034,453.7043,15646.0
2022-12-28 14:30:00,484.82,486.28,484.73,485.36,17338.0,453.5079,454.8736,453.4237,454.013,17338.0
2022-12-28 15:00:00,485.32,485.63,483.5,484.23,24446.0,453.9756,454.2655,452.2731,452.956,24446.0
2022-12-28 15:30:00,484.33,484.63,482.9,483.03,69516.0,453.0495,453.3301,451.7119,451.8335,69516.0
2022-12-29 09:30:00,484.0,487.4,483.3,486.05,50633.0,452.7408,455.9212,452.086,454.6584,50633.0
2022-12-29 10:00:00,486.16,487.8,485.72,486.15,29726.0,454.7613,456.2954,454.3497,454.752,29726.0
2022-12-29 10:30:00,486.18,486.77,484.8,485.97,15899.0,454.78,455.3319,453.4891,454.5836,15899.0
2022-12-29 11:00:00,485.94,487.28,485.4,486.68,29703.0,454.5555,455.809,454.0504,455.2477,29703.0
2022-12-29 11:30:00,486.55,487.72,486.5,487.1,26644.0,455.1261,456.2206,455.0794,455.6406,26644.0
2022-12-29 12:00:00,486.88,488.71,486.81,488.42,22639.0,455.4348,457.1466,455.3693,456.8753,22639.0
2022-12-29 12:30:00,488.4,489.57,488.04,489.5,28526.0,456.8566,457.9511,456.5199,457.8856,28526.0
2022-12-29 13:00:00,489.56,489.57,487.75,488.23,17639.0,457.9417,457.9511,456.2486,456.6976,17639.0
2022-12-29 13:30:00,488.41,488.84,487.86,488.68,11959.0,456.866,457.2682,456.3515,457.1186,11959.0
2022-12-29 14:00:00,488.61,489.11,487.52,488.03,28040.0,457.0531,457.5208,456.0335,456.5105,28040.0
2022-12-29 14:30:00,487.89,488.31,487.39,487.53,12636.0,456.3796,456.7725,455.9119,456.0428,12636.0
2022-12-29 15:00:00,487.4,487.49,486.27,486.46,20309.0,455.9212,456.0054,454.8642,455.0419,20309.0
2022-12-29 15:30:00,486.79,487.93,486.11,487.04,49169.0,455.3506,456.417,454.7145,455.5845,49169.0
2022-12-30 09:30:00,488.0,489.81,486.2,487.98,52755.0,456.4825,458.1756,454.7987,456.4638,52755.0
2022-12-30 10:00:00,488.0,488.0,485.43,486.02,47394.0,456.4825,456.4825,454.0785,454.6304,47394.0
2022-12-30 10:30:00,486.03,486.08,484.51,485.17,24769.0,454.6397,454.6865,453.2179,453.8352,24769.0
2022-12-30 11:00:00,485.24,486.17,484.31,484.72,15622.0,453.9007,454.7707,453.0308,453.4143,15622.0
2022-12-30 11:30:00,484.79,484.98,484.0,484.74,17721.0,453.4798,453.6575,452.7408,453.433,17721.0
2022-12-30 12:00:00,484.94,485.04,483.69,484.03,22981.0,453.6201,453.7136,452.4508,452.7689,22981.0
2022-12-30 12:30:00,483.96,484.1,482.62,483.24,17756.0,452.7034,452.8344,451.4499,452.0299,17756.0
2022-12-30 13:00:00,483.09,483.59,481.23,482.28,17920.0,451.8896,452.3573,450.1497,451.1319,17920.0
2022-12-30 13:30:00,482.38,482.89,481.93,482.41,16687.0,451.2254,451.7025,450.8045,451.2535,16687.0
2022-12-30 14:00:00,482.41,482.57,481.72,482.32,17440.0,451.2535,451.4032,450.6081,451.1693,17440.0
2022-12-30 14:30:00,482.5,482.5,481.44,482.39,22499.0,451.3377,451.3377,450.3462,451.2348,22499.0
2022-12-30 15:00:00,482.41,484.5,482.3,484.0,28890.0,451.2535,453.2085,451.1506,452.7408,28890.0
2022-12-30 15:30:00,484.14,487.28,484.14,486.6,70179.0,452.8718,455.809,452.8718,455.1729,70179.0
2023-01-03 09:30:00,483.39,484.25,477.4,478.61,154370.0,452.1702,452.9747,446.5671,447.6989,154370.0
2023-01-03 10:00:00,478.68,480.79,477.5,477.86,52530.0,447.7644,449.7381,446.6606,446.9974,52530.0
2023-01-03 10:30:00,478.04,481.54,477.8,481.14,35008.0,447.1657,450.4397,446.9412,450.0655,35008.0
2023-01-03 11:00:00,481.24,481.87,479.08,479.52,28953.0,450.1591,450.7484,448.1386,448.5502,28953.0
2023-01-03 11:30:00,479.21,480.4,478.3,478.78,21826.0,448.2602,449.3733,447.4089,447.8579,21826.0
2023-01-03 12:00:00,478.85,480.71,478.52,478.78,33138.0,447.9234,449.6633,447.6147,447.8579,33138.0
2023-01-03 12:30:00,478.98,479.83,475.4,475.4,46949.0,448.045,448.8401,444.6962,444.6962,46949.0
2023-01-03 13:00:00,475.41,476.3,474.71,476.16,46298.0,444.7056,445.5381,444.0508,445.4072,46298.0
2023-01-03 13:30:00,476.11,477.17,475.62,477.0,87496.0,445.3604,446.3519,444.902,446.1929,87496.0
2023-01-03 14:00:00,476.91,477.04,474.3,474.7,52245.0,446.1087,446.2303,443.6673,444.0415,52245.0
2023-01-03 14:30:00,474.53,476.93,474.01,475.62,66241.0,443.8824,446.1274,443.396,444.902,66241.0
2023-01-03 15:00:00,475.69,476.63,475.27,475.75,68930.0,444.9675,445.8468,444.5746,445.0236,68930.0
2023-01-03 15:30:00,475.91,478.07,475.85,477.19,217083.0,445.1733,447.1938,445.1172,446.3706,217083.0
2023-01-04 09:30:00,473.25,476.15,469.3,475.73,117281.0,442.6851,445.3978,438.9902,445.0049,117281.0
2023-01-04 10:00:00,475.74,477.11,473.05,474.16,76626.0,445.0143,446.2958,442.498,443.5363,76626.0
2023-01-04 10:30:00,474.5,474.5,472.47,474.15,54025.0,443.8544,443.8544,441.9555,443.527,54025.0
2023-01-04 11:00:00,474.01,474.12,471.29,471.94,37067.0,443.396,443.4989,440.8517,441.4597,37067.0
2023-01-04 11:30:00,472.1,478.91,472.07,478.24,50338.0,441.6094,447.9796,441.5813,447.3528,50338.0
2023-01-04 12:00:00,478.29,479.7,478.21,478.44,21092.0,447.3996,448.7185,447.3248,447.5399,21092.0
2023-01-04 12:30:00,478.64,479.13,477.8,478.08,22924.0,447.727,448.1853,446.9412,447.2032,22924.0
2023-01-04 13:00:00,478.07,478.35,477.34,478.01,26461.0,447.1938,447.4557,446.511,447.1377,26461.0
2023-01-04 13:30:00,478.0,478.22,475.92,475.92,24041.0,447.1283,447.3341,445.1827,445.1827,24041.0
2023-01-04 14:00:00,476.4,476.63,472.61,472.61,26579.0,445.6317,445.8468,442.0864,442.0864,26579.0
2023-01-04 14:30:00,472.55,473.19,471.0,472.38,35829.0,442.0303,442.629,440.5804,441.8713,35829.0
2023-01-04 15:00:00,472.61,474.92,472.61,474.61,38191.0,442.0864,444.2472,442.0864,443.9573,38191.0
2023-01-04 15:30:00,474.53,476.73,473.86,476.3,154151.0,443.8824,445.9403,443.2557,445.5381,154151.0
2023-01-05 09:30:00,475.69,478.14,475.07,477.63,73422.0,444.9675,447.2593,444.3876,446.7822,73422.0
2023-01-05 10:00:00,477.65,477.65,472.54,473.49,77212.0,446.8009,446.8009,442.021,442.9096,77212.0
2023-01-05 10:30:00,473.48,473.82,469.9,472.55,48933.0,442.9002,443.2183,439.5515,442.0303,48933.0
2023-01-05 11:00:00,473.15,473.5,472.71,473.24,15842.0,442.5916,442.919,442.18,442.6757,15842.0
2023-01-05 11:30:00,473.24,473.95,472.53,472.81,21372.0,442.6757,443.3399,442.0116,442.2735,21372.0
2023-01-05 12:00:00,472.97,476.03,472.97,476.03,15766.0,442.4232,445.2856,442.4232,445.2856,15766.0
2023-01-05 12:30:00,476.25,476.38,475.43,476.35,32309.0,445.4913,445.613,444.7243,445.5849,32309.0
2023-01-05 13:00:00,476.2,477.23,475.25,476.72,25479.0,445.4446,446.4081,444.5559,445.931,25479.0
2023-01-05 13:30:00,476.74,477.19,474.31,475.2,24670.0,445.9497,446.3706,443.6766,444.5092,24670.0
2023-01-05 14:00:00,475.1,476.09,474.63,474.75,10761.0,444.4156,445.3417,443.976,444.0882,10761.0
2023-01-05 14:30:00,474.92,475.83,474.77,475.07,29628.0,444.2472,445.0985,444.1069,444.3876,29628.0
2023-01-05 15:00:00,475.01,475.37,474.21,475.34,35889.0,444.3314,444.6682,443.5831,444.6401,35889.0
2023-01-05 15:30:00,475.24,476.97,474.98,476.92,114238.0,444.5466,446.1648,444.3034,446.1181,114238.0
2023-01-06 09:30:00,480.0,484.17,478.1,484.17,57430.0,448.9992,452.8998,447.2219,452.8998,57430.0
2023-01-06 10:00:00,484.74,486.82,483.9,486.52,34516.0,453.433,455.3787,452.6473,455.0981,34516.0
2023-01-06 10:30:00,486.7,487.46,485.73,486.96,29136.0,455.2664,455.9773,454.3591,455.5096,29136.0
2023-01-06 11:00:00,487.0,488.0,486.33,486.5,33580.0,455.5471,456.4825,454.9203,455.0794,33580.0
2023-01-06 11:30:00,486.58,487.45,485.83,486.82,17101.0,455.1542,455.968,454.4526,455.3787,17101.0
2023-01-06 12:00:00,486.77,487.1,465.76,471.0,386254.0,455.3319,455.6406,435.6788,440.5804,386254.0
2023-01-06 12:30:00,470.53,474.97,469.41,471.93,156527.0,440.1408,444.294,439.0931,441.4504,156527.0
2023-01-06 13:00:00,471.82,471.91,468.63,469.95,66898.0,441.3475,441.4316,438.3635,439.5982,66898.0
2023-01-06 13:30:00,469.95,472.2,468.63,471.82,46421.0,439.5982,441.7029,438.3635,441.3475,46421.0
2023-01-06 14:00:00,471.71,474.49,471.4,474.19,33995.0,441.2446,443.845,440.9546,443.5644,33995.0
2023-01-06 14:30:00,474.15,475.87,474.0,474.88,51047.0,443.527,445.1359,443.3867,444.2098,51047.0
2023-01-06 15:00:00,474.77,475.08,473.87,473.88,51210.0,444.1069,444.3969,443.2651,443.2744,51210.0
2023-01-06 15:30:00,473.93,474.62,472.73,473.24,126003.0,443.3212,443.9666,442.1987,442.6757,126003.0
2023-01-09 09:30:00,467.79,467.79,460.91,466.49,157316.0,437.5777,437.5777,431.1421,436.3617,157316.0
2023-01-09 10:00:00,466.52,470.79,465.16,465.73,104891.0,436.3898,440.384,435.1176,435.6508,104891.0
2023-01-09 10:30:00,465.58,468.15,465.45,466.2,66512.0,435.5105,437.9145,435.3889,436.0904,66512.0
2023-01-09 11:00:00,466.0,466.73,463.2,464.34,114472.0,435.9033,436.5862,433.2842,434.3506,114472.0
2023-01-09 11:30:00,464.27,465.96,463.12,464.11,56415.0,434.2851,435.8659,433.2094,434.1354,56415.0
2023-01-09 12:00:00,464.06,464.08,460.45,461.25,51064.0,434.0886,434.1073,430.7118,431.4601,51064.0
2023-01-09 12:30:00,461.3,461.31,459.98,460.24,76122.0,431.5069,431.5162,430.2721,430.5154,76122.0
2023-01-09 13:00:00,460.24,460.47,456.42,456.79,84220.0,430.5154,430.7305,426.9421,427.2882,84220.0
2023-01-09 13:30:00,456.62,457.97,455.3,457.06,57977.0,427.1292,428.392,425.8944,427.5407,57977.0
2023-01-09 14:00:00,456.99,457.95,456.24,456.54,60689.0,427.4753,428.3733,426.7737,427.0543,60689.0
2023-01-09 14:30:00,456.58,458.1,456.04,456.78,57706.0,427.0917,428.5136,426.5866,427.2788,57706.0
2023-01-09 15:00:00,456.81,458.78,455.61,458.39,88714.0,427.3069,429.1497,426.1844,428.7848,88714.0
2023-01-09 15:30:00,458.43,460.07,457.86,458.94,225946.0,428.8223,430.3563,428.2891,429.2993,225946.0
2023-01-10 09:30:00,462.18,465.47,456.89,460.95,114945.0,432.3301,435.4076,427.3817,431.1795,114945.0
2023-01-10 10:00:00,460.7,462.68,457.73,461.77,65791.0,430.9456,432.7978,428.1675,431.9465,65791.0
2023-01-10 10:30:00,462.35,464.65,461.72,464.4,31627.0,432.4891,434.6405,431.8998,434.4067,31627.0
2023-01-10 11:00:00,464.51,464.64,461.79,461.96,26461.0,434.5096,434.6312,431.9652,432.1243,26461.0
2023-01-10 11:30:00,461.88,463.46,461.71,463.16,18498.0,432.0494,433.5274,431.8904,433.2468,18498.0
2023-01-10 12:00:00,463.26,463.26,461.69,462.89,23910.0,433.3403,433.3403,431.8717,432.9942,23910.0
2023-01-10 12:30:00,463.0,464.25,462.99,463.54,25257.0,433.0971,434.2664,433.0877,433.6022,25257.0
2023-01-10 13:00:00,463.52,464.28,463.3,463.36,16313.0,433.5835,434.2944,433.3777,433.4339,16313.0
2023-01-10 13:30:00,463.3,463.57,462.61,463.13,16737.0,433.3777,433.6303,432.7323,433.2187,16737.0
2023-01-10 14:00:00,463.41,463.57,462.48,462.8,18586.0,433.4806,433.6303,432.6107,432.91,18586.0
2023-01-10 14:30:00,462.84,463.11,462.43,462.52,22344.0,432.9474,433.2,432.5639,432.6481,22344.0
2023-01-10 15:00:00,462.62,463.1,461.5,462.97,26930.0,432.7416,433.1906,431.694,433.069,26930.0
2023-01-10 15:30:00,462.89,463.4,462.0,462.38,87828.0,432.9942,433.4713,432.1617,432.5171,87828.0
2023-01-11 09:30:00,463.37,465.55,461.17,462.84,55654.0,433.4432,435.4824,431.3853,432.9474,55654.0
2023-01-11 10:00:00,462.9,464.57,462.31,462.69,31500.0,433.0036,434.5657,432.4517,432.8071,31500.0
2023-01-11 10:30:00,462.45,463.17,461.66,461.78,25746.0,432.5826,433.2561,431.8436,431.9559,25746.0
2023-01-11 11:00:00,461.73,462.4,461.04,461.91,21208.0,431.9091,432.5359,431.2637,432.0775,21208.0
2023-01-11 11:30:00,461.93,462.89,461.78,462.59,23215.0,432.0962,432.9942,431.9559,432.7136,23215.0
2023-01-11 12:00:00,462.75,463.49,462.56,463.4,26259.0,432.8632,433.5555,432.6855,433.4713,26259.0
2023-01-11 12:30:00,463.3,463.77,462.83,463.5,20115.0,433.3777,433.8174,432.9381,433.5648,20115.0
2023-01-11 13:00:00,463.47,464.01,463.1,463.87,32703.0,433.5367,434.0419,433.1906,433.9109,32703.0
2023-01-11 13:30:00,463.87,464.24,463.16,463.32,15699.0,433.9109,434.257,433.2468,433.3964,15699.0
2023-01-11 14:00:00,463.44,463.64,462.39,463.64,25533.0,433.5087,433.6958,432.5265,433.6958,25533.0
2023-01-11 14:30:00,463.6,464.31,463.52,464.24,15372.0,433.6583,434.3225,433.5835,434.257,15372.0
2023-01-11 15:00:00,464.3,465.14,464.28,464.32,33500.0,434.3131,435.0989,434.2944,434.3318,33500.0
2023-01-11 15:30:00,464.23,464.23,462.86,462.99,139316.0,434.2477,434.2477,432.9661,433.0877,139316.0
2023-01-12 09:30:00,462.99,463.05,459.19,461.3,79132.0,433.0877,433.1439,429.5332,431.5069,79132.0
2023-01-12 10:00:00,460.97,463.5,460.75,463.36,32776.0,431.1982,433.5648,430.9924,433.4339,32776.0
2023-01-12 10:30:00,463.07,464.03,461.3,462.78,27870.0,433.1626,434.0606,431.5069,432.8913,27870.0
2023-01-12 11:00:00,462.47,463.29,461.51,462.67,16502.0,432.6013,433.3684,431.7033,432.7884,16502.0
2023-01-12 11:30:00,462.34,464.15,462.27,464.15,20233.0,432.4797,434.1728,432.4142,434.1728,20233.0
2023-01-12 12:00:00,464.1,465.88,463.9,464.74,27221.0,434.1261,435.7911,433.939,434.7247,27221.0
2023-01-12 12:30:00,464.89,465.27,463.95,465.27,24195.0,434.865,435.2205,433.9857,435.2205,24195.0
2023-01-12 13:00:00,465.3,465.72,462.33,462.9,24734.0,435.2486,435.6414,432.4704,433.0036,24734.0
2023-01-12 13:30:00,463.0,463.26,462.4,462.94,21142.0,433.0971,433.3403,432.5359,433.041,21142.0
2023-01-12 14:00:00,462.94,463.7,462.13,463.23,27257.0,433.041,433.7519,432.2833,433.3122,27257.0
2023-01-12 14:30:00,463.17,463.83,462.21,462.73,26618.0,433.2561,433.8735,432.3581,432.8445,26618.0
2023-01-12 15:00:00,462.74,463.02,461.34,461.48,28122.0,432.8539,433.1158,431.5443,431.6753,28122.0
2023-01-12 15:30:00,461.49,462.82,461.41,461.73,109311.0,431.6846,432.9287,431.6098,431.9091,109311.0
2023-01-13 09:30:00,446.5,452.83,445.26,450.22,194070.0,417.6628,423.5839,416.5028,421.1425,194070.0
2023-01-13 10:00:00,450.16,453.72,449.85,452.44,101109.0,421.0864,424.4165,420.7964,423.2191,101109.0
2023-01-13 10:30:00,452.66,452.73,449.62,450.32,65776.0,423.4249,423.4904,420.5812,421.236,65776.0
2023-01-13 11:00:00,450.41,450.42,448.06,449.15,61084.0,421.3202,421.3296,419.122,420.1416,61084.0
2023-01-13 11:30:00,449.24,449.29,446.81,447.25,47517.0,420.2258,420.2726,417.9527,418.3643,47517.0
2023-01-13 12:00:00,447.38,448.33,446.69,446.81,46728.0,418.4859,419.3746,417.8405,417.9527,46728.0
2023-01-13 12:30:00,446.79,447.41,445.8,446.83,56800.0,417.934,418.514,417.008,417.9714,56800.0
2023-01-13 13:00:00,447.01,447.62,444.74,445.42,51292.0,418.1398,418.7104,416.0164,416.6525,51292.0
2023-01-13 13:30:00,445.29,447.1,445.05,446.86,78178.0,416.5309,418.224,416.3064,417.9995,78178.0
2023-01-13 14:00:00,446.96,448.54,446.5,447.56,54150.0,418.093,419.571,417.6628,418.6543,54150.0
2023-01-13 14:30:00,447.55,448.56,447.27,448.41,30737.0,418.6449,419.5897,418.383,419.4494,30737.0
2023-01-13 15:00:00,448.22,449.25,448.13,448.95,46626.0,419.2717,420.2351,419.1875,419.9545,46626.0
2023-01-13 15:30:00,449.0,450.4,448.76,449.79,213941.0,420.0013,421.3109,419.7768,420.7403,213941.0
2023-01-17 09:30:00,450.3,453.5,450.01,451.18,146391.0,421.2173,424.2107,420.9461,422.0405,146391.0
2023-01-17 10:00:00,451.46,452.18,449.32,451.5,61999.0,422.3024,422.9759,420.3006,422.3398,61999.0
2023-01-17 10:30:00,451.47,451.82,449.01,449.15,37989.0,422.3118,422.6392,420.0106,420.1416,37989.0
2023-01-17 11:00:00,449.04,449.31,447.85,448.01,42978.0,420.0387,420.2913,418.9256,419.0752,42978.0
2023-01-17 11:30:00,448.02,448.09,446.84,447.01,30420.0,419.0846,419.1501,417.9808,418.1398,30420.0
2023-01-17 12:00:00,447.04,448.2,446.67,446.73,68397.0,418.1679,419.253,417.8218,417.8779,68397.0
2023-01-17 12:30:00,446.91,448.15,446.9,447.55,55262.0,418.0463,419.2062,418.0369,418.6449,55262.0
2023-01-17 13:00:00,447.47,447.84,446.82,447.3,49074.0,418.5701,418.9162,417.9621,418.4111,49074.0
2023-01-17 13:30:00,447.42,448.75,447.05,448.15,87103.0,418.5233,419.7674,418.1772,419.2062,87103.0
2023-01-17 14:00:00,448.15,449.63,448.05,448.61,56766.0,419.2062,420.5906,419.1126,419.6365,56766.0
2023-01-17 14:30:00,448.69,450.02,448.51,448.96,63144.0,419.7113,420.9554,419.5429,419.9639,63144.0
2023-01-17 15:00:00,448.96,450.1,448.67,449.03,114631.0,419.9639,421.0302,419.6926,420.0294,114631.0
2023-01-17 15:30:00,449.02,449.08,446.7,447.18,149693.0,420.02,420.0761,417.8498,418.2988,149693.0
2023-01-18 09:30:00,447.16,448.24,444.1,444.55,99828.0,418.2801,419.2904,415.4178,415.8387,99828.0
2023-01-18 10:00:00,445.02,446.5,444.45,445.96,49033.0,416.2783,417.6628,415.7452,417.1576,49033.0
2023-01-18 10:30:00,446.31,446.65,443.0,443.66,52738.0,417.485,417.8031,414.3888,415.0062,52738.0
2023-01-18 11:00:00,443.9,444.49,442.3,442.48,59702.0,415.2307,415.7826,413.734,413.9024,59702.0
2023-01-18 11:30:00,442.72,443.3,442.29,442.72,40385.0,414.1269,414.6694,413.7247,414.1269,40385.0
2023-01-18 12:00:00,442.94,443.59,441.95,442.21,57641.0,414.3327,414.9407,413.4066,413.6498,57641.0
2023-01-18 12:30:00,442.2,442.56,441.05,441.66,28564.0,413.6405,413.9772,412.5647,413.1353,28564.0
2023-01-18 13:00:00,441.69,441.96,440.77,441.54,49067.0,413.1634,413.416,412.3028,413.0231,49067.0
2023-01-18 13:30:00,441.69,442.0,440.79,441.14,37454.0,413.1634,413.4534,412.3215,412.6489,37454.0
2023-01-18 14:00:00,441.06,442.0,440.65,441.3,37509.0,412.5741,413.4534,412.1906,412.7986,37509.0
2023-01-18 14:30:00,441.32,442.26,441.28,442.04,45532.0,412.8173,413.6966,412.7799,413.4908,45532.0
2023-01-18 15:00:00,441.91,444.55,441.51,443.37,74333.0,413.3692,415.8387,412.995,414.7349,74333.0
2023-01-18 15:30:00,443.48,444.2,440.89,441.17,204610.0,414.8378,415.5113,412.4151,412.677,204610.0
2023-01-19 09:30:00,442.76,445.92,441.27,441.43,97846.0,414.1643,417.1202,412.7705,412.9202,97846.0
2023-01-19 10:00:00,441.43,444.8,441.18,442.94,52639.0,412.9202,416.0725,412.6863,414.3327,52639.0
2023-01-19 10:30:00,443.01,443.34,441.48,442.35,35103.0,414.3982,414.7068,412.967,413.7808,35103.0
2023-01-19 11:00:00,442.4,442.75,440.83,442.29,38648.0,413.8276,414.1549,412.359,413.7247,38648.0
2023-01-19 11:30:00,442.4,442.82,441.41,441.41,46597.0,413.8276,414.2204,412.9015,412.9015,46597.0
2023-01-19 12:00:00,441.41,442.91,441.41,442.23,50618.0,412.9015,414.3046,412.9015,413.6685,50618.0
2023-01-19 12:30:00,442.12,442.52,441.26,442.25,33618.0,413.5656,413.9398,412.7612,413.6872,33618.0
2023-01-19 13:00:00,442.21,442.83,442.05,442.6,40537.0,413.6498,414.2298,413.5002,414.0146,40537.0
2023-01-19 13:30:00,442.63,442.75,441.62,441.82,34669.0,414.0427,414.1549,413.0979,413.285,34669.0
2023-01-19 14:00:00,441.77,441.78,440.54,441.1,32872.0,413.2382,413.2476,412.0877,412.6115,32872.0
2023-01-19 14:30:00,441.18,441.66,440.83,441.43,28117.0,412.6863,413.1353,412.359,412.9202,28117.0
2023-01-19 15:00:00,441.39,441.54,440.5,441.18,58580.0,412.8828,413.0231,412.0503,412.6863,58580.0
2023-01-19 15:30:00,441.14,441.55,439.03,439.31,177144.0,412.6489,413.0325,410.6752,410.9371,177144.0
2023-01-20 09:30:00,441.34,441.34,437.62,438.98,135952.0,412.836,412.836,409.3563,410.6284,135952.0
2023-01-20 10:00:00,438.79,441.84,438.67,440.8,50246.0,410.4507,413.3037,410.3385,412.3309,50246.0
2023-01-20 10:30:00,441.19,441.19,439.72,440.85,26377.0,412.6957,412.6957,411.3206,412.3777,26377.0
2023-01-20 11:00:00,440.88,441.76,440.82,441.17,27596.0,412.4057,413.2289,412.3496,412.677,27596.0
2023-01-20 11:30:00,440.95,441.49,440.25,440.26,23588.0,412.4712,412.9763,411.8164,411.8258,23588.0
2023-01-20 12:00:00,440.5,441.28,439.62,440.83,28876.0,412.0503,412.7799,411.2271,412.359,28876.0
2023-01-20 12:30:00,440.99,441.01,440.09,440.68,25818.0,412.5086,412.5273,411.6667,412.2186,25818.0
2023-01-20 13:00:00,440.83,441.22,440.33,440.9,23458.0,412.359,412.7238,411.8912,412.4244,23458.0
2023-01-20 13:30:00,440.94,442.58,440.94,442.53,41950.0,412.4618,413.9959,412.4618,413.9492,41950.0
2023-01-20 14:00:00,442.53,442.54,440.82,440.97,40297.0,413.9492,413.9585,412.3496,412.4899,40297.0
2023-01-20 14:30:00,441.05,441.97,440.96,441.41,25637.0,412.5647,413.4253,412.4806,412.9015,25637.0
2023-01-20 15:00:00,441.48,443.0,441.37,442.46,42498.0,412.967,414.3888,412.8641,413.8837,42498.0
2023-01-20 15:30:00,442.57,443.35,441.67,443.15,171218.0,413.9866,414.7162,413.1447,414.5291,171218.0
2023-01-23 09:30:00,443.11,446.05,443.0,444.85,84132.0,414.4917,417.2418,414.3888,416.1193,84132.0
2023-01-23 10:00:00,445.35,445.58,442.06,444.31,75477.0,416.587,416.8022,413.5095,415.6142,75477.0
2023-01-23 10:30:00,444.35,445.39,443.57,443.87,52265.0,415.6516,416.6244,414.922,415.2026,52265.0
2023-01-23 11:00:00,443.74,446.84,443.57,445.57,54739.0,415.081,417.9808,414.922,416.7928,54739.0
2023-01-23 11:30:00,445.64,445.76,444.25,444.96,38059.0,416.8583,416.9705,415.5581,416.2222,38059.0
2023-01-23 12:00:00,444.99,445.25,443.11,443.89,39626.0,416.2503,416.4935,414.4917,415.2213,39626.0
2023-01-23 12:30:00,443.9,444.74,443.3,443.43,38554.0,415.2307,416.0164,414.6694,414.791,38554.0
2023-01-23 13:00:00,443.53,444.65,443.21,443.43,41646.0,414.8846,415.9322,414.5852,414.791,41646.0
2023-01-23 13:30:00,443.36,444.09,442.76,443.34,51646.0,414.7256,415.4084,414.1643,414.7068,51646.0
2023-01-23 14:00:00,443.49,443.54,440.98,441.11,63300.0,414.8472,414.8939,412.4993,412.6209,63300.0
2023-01-23 14:30:00,441.14,442.06,440.86,441.66,69448.0,412.6489,413.5095,412.387,413.1353,69448.0
2023-01-23 15:00:00,441.52,442.28,441.1,441.57,72039.0,413.0044,413.7153,412.6115,413.0512,72039.0
2023-01-23 15:30:00,441.64,442.52,441.23,441.23,235449.0,413.1166,413.9398,412.7331,412.7331,235449.0
2023-01-24 09:30:00,442.17,448.99,437.69,445.94,297709.0,413.6124,419.9919,409.4217,417.1389,297709.0
2023-01-24 10:00:00,445.94,446.16,440.3,442.45,151366.0,417.1389,417.3447,411.8632,413.8743,151366.0
2023-01-24 10:30:00,442.46,444.53,441.0,443.84,102365.0,413.8837,415.82,412.518,415.1746,102365.0
2023-01-24 11:00:00,443.64,447.71,443.02,447.34,166780.0,414.9875,418.7946,414.4075,418.4485,166780.0
2023-01-24 11:30:00,447.36,449.32,446.72,447.97,105764.0,418.4672,420.3006,417.8685,419.0378,105764.0
2023-01-24 12:00:00,447.92,447.98,444.35,447.16,103831.0,418.991,419.0472,415.6516,418.2801,103831.0
2023-01-24 12:30:00,447.05,447.66,445.17,445.51,110251.0,418.1772,418.7478,416.4187,416.7367,110251.0
2023-01-24 13:00:00,445.28,448.36,445.16,447.5,76658.0,416.5215,419.4026,416.4093,418.5982,76658.0
2023-01-24 13:30:00,447.54,450.96,447.24,449.51,94156.0,418.6356,421.8347,418.355,420.4784,94156.0
2023-01-24 14:00:00,449.47,449.76,447.22,447.72,65728.0,420.4409,420.7122,418.3363,418.804,65728.0
2023-01-24 14:30:00,447.75,449.98,447.75,449.26,89459.0,418.832,420.918,418.832,420.2445,89459.0
2023-01-24 15:00:00,449.32,450.55,448.83,449.69,80121.0,420.3006,421.4512,419.8423,420.6467,80121.0
2023-01-24 15:30:00,449.69,450.08,447.72,449.02,227167.0,420.6467,421.0115,418.804,420.02,227167.0
2023-01-25 09:30:00,448.0,453.51,444.84,453.11,177429.0,419.0659,424.22,416.11,423.8458,177429.0
2023-01-25 10:00:00,453.07,455.65,452.21,452.57,68353.0,423.8084,426.2218,423.004,423.3407,68353.0
2023-01-25 10:30:00,452.56,453.46,448.84,449.43,74302.0,423.3314,424.1732,419.8516,420.4035,74302.0
2023-01-25 11:00:00,449.17,451.76,448.97,451.24,76773.0,420.1603,422.583,419.9732,422.0966,76773.0
2023-01-25 11:30:00,451.11,451.2,448.24,450.72,35874.0,421.975,422.0592,419.2904,421.6102,35874.0
2023-01-25 12:00:00,450.88,453.99,450.77,453.84,54165.0,421.7599,424.669,421.657,424.5287,54165.0
2023-01-25 12:30:00,453.75,454.87,452.75,454.67,50530.0,424.4445,425.4922,423.5091,425.3051,50530.0
2023-01-25 13:00:00,454.68,455.5,452.63,453.74,37238.0,425.3144,426.0815,423.3968,424.4352,37238.0
2023-01-25 13:30:00,453.89,455.38,453.49,454.4,35666.0,424.5755,425.9692,424.2013,425.0525,35666.0
2023-01-25 14:00:00,454.5,455.13,453.17,453.74,28598.0,425.1461,425.7354,423.902,424.4352,28598.0
2023-01-25 14:30:00,453.65,455.81,453.48,455.52,55964.0,424.351,426.3715,424.192,426.1002,55964.0
2023-01-25 15:00:00,455.38,455.39,453.83,454.28,30122.0,425.9692,425.9786,424.5193,424.9403,30122.0
2023-01-25 15:30:00,454.36,454.85,453.1,454.21,132513.0,425.0151,425.4735,423.8365,424.8748,132513.0
2023-01-26 09:30:00,455.35,459.74,452.83,459.39,132365.0,425.9412,430.0476,423.5839,429.7203,132365.0
2023-01-26 10:00:00,459.25,463.52,458.59,461.26,91344.0,429.5893,433.5835,428.9719,431.4695,91344.0
2023-01-26 10:30:00,461.22,461.22,457.44,458.09,80011.0,431.4321,431.4321,427.8962,428.5042,80011.0
2023-01-26 11:00:00,457.92,461.54,457.65,461.14,74429.0,428.3452,431.7314,428.0926,431.3572,74429.0
2023-01-26 11:30:00,461.16,463.29,461.16,462.76,49100.0,431.3759,433.3684,431.3759,432.8726,49100.0
2023-01-26 12:00:00,462.83,463.68,462.2,462.69,31192.0,432.9381,433.7332,432.3488,432.8071,31192.0
2023-01-26 12:30:00,462.25,463.14,460.72,463.1,48881.0,432.3955,433.2281,430.9644,433.1906,48881.0
2023-01-26 13:00:00,463.1,463.76,462.47,462.66,32291.0,433.1906,433.808,432.6013,432.7791,32291.0
2023-01-26 13:30:00,462.74,463.14,461.33,461.87,40884.0,432.8539,433.2281,431.535,432.0401,40884.0
2023-01-26 14:00:00,461.87,462.78,460.6,461.22,37396.0,432.0401,432.8913,430.8521,431.4321,37396.0
2023-01-26 14:30:00,461.06,462.69,460.88,462.66,42617.0,431.2824,432.8071,431.114,432.7791,42617.0
2023-01-26 15:00:00,462.68,463.47,461.48,461.48,53515.0,432.7978,433.5367,431.6753,431.6753,53515.0
2023-01-26 15:30:00,461.44,461.59,458.92,459.79,213168.0,431.6379,431.7782,429.2806,430.0944,213168.0
2023-01-27 09:30:00,460.86,466.68,458.84,464.94,130797.0,431.0953,436.5394,429.2058,434.9118,130797.0
2023-01-27 10:00:00,464.69,466.0,462.6,463.47,47706.0,434.678,435.9033,432.7229,433.5367,47706.0
2023-01-27 10:30:00,463.27,463.95,460.51,462.29,44594.0,433.3497,433.9857,430.7679,432.433,44594.0
2023-01-27 11:00:00,462.31,462.42,460.62,461.37,48586.0,432.4517,432.5546,430.8708,431.5724,48586.0
2023-01-27 11:30:00,461.53,462.3,459.27,459.4,39095.0,431.722,432.4423,429.608,429.7296,39095.0
2023-01-27 12:00:00,459.34,460.15,457.45,460.05,54987.0,429.6735,430.4312,427.9055,430.3376,54987.0
2023-01-27 12:30:00,460.08,461.32,459.96,460.45,37949.0,430.3657,431.5256,430.2534,430.7118,37949.0
2023-01-27 13:00:00,460.45,460.45,458.76,459.35,15272.0,430.7118,430.7118,429.1309,429.6828,15272.0
2023-01-27 13:30:00,459.4,459.72,457.81,458.37,37054.0,429.7296,430.0289,428.2423,428.7661,37054.0
2023-01-27 14:00:00,458.49,459.12,458.07,458.92,29394.0,428.8784,429.4677,428.4855,429.2806,29394.0
2023-01-27 14:30:00,458.77,460.65,458.77,460.35,47217.0,429.1403,430.8989,429.1403,430.6183,47217.0
2023-01-27 15:00:00,460.48,460.49,459.03,459.55,39180.0,430.7399,430.7492,429.3835,429.8699,39180.0
2023-01-27 15:30:00,459.65,460.98,459.41,459.48,200486.0,429.9635,431.2076,429.739,429.8044,200486.0
2023-01-30 09:30:00,462.0,466.55,462.0,464.66,91259.0,432.1617,436.4178,432.1617,434.6499,91259.0
2023-01-30 10:00:00,464.53,466.7,463.59,466.64,50260.0,434.5283,436.5581,433.649,436.502,50260.0
2023-01-30 10:30:00,466.55,466.66,462.11,463.45,98124.0,436.4178,436.5207,432.2646,433.518,98124.0
2023-01-30 11:00:00,463.33,463.72,462.05,462.37,46650.0,433.4058,433.7706,432.2085,432.5078,46650.0
2023-01-30 11:30:00,462.35,462.5,461.0,462.39,40300.0,432.4891,432.6294,431.2263,432.5265,40300.0
2023-01-30 12:00:00,462.32,463.57,461.9,462.54,37992.0,432.461,433.6303,432.0681,432.6668,37992.0
2023-01-30 12:30:00,462.55,462.79,461.32,461.46,31751.0,432.6762,432.9007,431.5256,431.6566,31751.0
2023-01-30 13:00:00,461.25,462.98,460.71,462.03,46931.0,431.4601,433.0784,430.955,432.1897,46931.0
2023-01-30 13:30:00,461.83,462.47,460.52,461.58,46344.0,432.0027,432.6013,430.7773,431.7688,46344.0
2023-01-30 14:00:00,461.5,462.44,461.11,461.46,32745.0,431.694,432.5733,431.3292,431.6566,32745.0
2023-01-30 14:30:00,461.42,461.57,460.53,460.55,53818.0,431.6191,431.7595,430.7866,430.8053,53818.0
2023-01-30 15:00:00,460.55,461.66,459.9,461.29,66031.0,430.8053,431.8436,430.1973,431.4975,66031.0
2023-01-30 15:30:00,461.32,462.16,460.54,460.67,200677.0,431.5256,432.3114,430.796,430.9176,200677.0
2023-01-31 09:30:00,462.28,463.48,460.33,461.98,51743.0,432.4236,433.5461,430.5995,432.143,51743.0
2023-01-31 10:00:00,461.58,462.08,459.54,460.36,38505.0,431.7688,432.2365,429.8606,430.6276,38505.0
2023-01-31 10:30:00,460.37,461.34,459.85,460.5,37341.0,430.637,431.5443,430.1505,430.7586,37341.0
2023-01-31 11:00:00,460.77,461.05,459.01,459.61,37610.0,431.0111,431.273,429.3648,429.926,37610.0
2023-01-31 11:30:00,459.65,461.66,459.65,461.56,30444.0,429.9635,431.8436,429.9635,431.7501,30444.0
2023-01-31 12:00:00,461.66,462.42,460.83,461.83,28203.0,431.8436,432.5546,431.0673,432.0027,28203.0
2023-01-31 12:30:00,461.79,463.23,461.59,461.59,72043.0,431.9652,433.3122,431.7782,431.7782,72043.0
2023-01-31 13:00:00,461.59,461.75,460.74,461.17,18350.0,431.7782,431.9278,430.9831,431.3853,18350.0
2023-01-31 13:30:00,460.97,461.36,460.26,460.58,16978.0,431.1982,431.563,430.5341,430.8334,16978.0
2023-01-31 14:00:00,460.7,461.13,459.53,460.16,28333.0,430.9456,431.3479,429.8512,430.4405,28333.0
2023-01-31 14:30:00,460.16,462.02,459.99,461.81,59130.0,430.4405,432.1804,430.2815,431.984,59130.0
2023-01-31 15:00:00,461.89,462.86,461.05,461.56,46083.0,432.0588,432.9661,431.273,431.7501,46083.0
2023-01-31 15:30:00,461.5,463.21,460.57,463.2,224424.0,431.694,433.2935,430.824,433.2842,224424.0
2023-02-01 09:30:00,462.51,462.62,459.97,462.18,68546.0,432.6387,432.7416,430.2628,432.3301,68546.0
2023-02-01 10:00:00,462.13,462.13,460.76,461.77,26274.0,432.2833,432.2833,431.0018,431.9465,26274.0
2023-02-01 10:30:00,461.77,462.92,460.87,461.19,32958.0,431.9465,433.0223,431.1047,431.404,32958.0
2023-02-01 11:00:00,461.44,462.09,460.8,461.95,24726.0,431.6379,432.2459,431.0392,432.1149,24726.0
2023-02-01 11:30:00,461.78,462.03,460.76,461.19,26670.0,431.9559,432.1897,431.0018,431.404,26670.0
2023-02-01 12:00:00,460.92,461.53,460.29,460.36,18820.0,431.1514,431.722,430.5621,430.6276,18820.0
2023-02-01 12:30:00,460.61,460.89,459.8,460.63,25607.0,430.8615,431.1234,430.1038,430.8802,25607.0
2023-02-01 13:00:00,460.53,460.95,460.25,460.6,33087.0,430.7866,431.1795,430.5247,430.8521,33087.0
2023-02-01 13:30:00,460.68,462.33,460.68,461.93,39440.0,430.9269,432.4704,430.9269,432.0962,39440.0
2023-02-01 14:00:00,461.8,463.03,460.97,462.69,63526.0,431.9746,433.1252,431.1982,432.8071,63526.0
2023-02-01 14:30:00,462.73,465.1,461.1,463.61,67043.0,432.8445,435.0615,431.3198,433.6677,67043.0
2023-02-01 15:00:00,463.73,464.73,463.38,463.68,42310.0,433.78,434.7154,433.4526,433.7332,42310.0
2023-02-01 15:30:00,463.69,465.28,460.95,462.36,172517.0,433.7425,435.2298,431.1795,432.4984,172517.0
2023-02-02 09:30:00,458.37,459.29,453.92,456.71,202994.0,428.7661,429.6267,424.6035,427.2133,202994.0
2023-02-02 10:00:00,456.83,460.43,456.71,459.69,126741.0,427.3256,430.6931,427.2133,430.0009,126741.0
2023-02-02 10:30:00,459.69,460.18,457.58,458.4,81084.0,430.0009,430.4592,428.0272,428.7942,81084.0
2023-02-02 11:00:00,458.27,459.0,457.26,458.16,80129.0,428.6726,429.3554,427.7278,428.5697,80129.0
2023-02-02 11:30:00,458.21,458.94,456.82,457.44,50909.0,428.6165,429.2993,427.3162,427.8962,50909.0
2023-02-02 12:00:00,457.32,457.7,456.61,457.25,52843.0,427.7839,428.1394,427.1198,427.7185,52843.0
2023-02-02 12:30:00,457.27,457.5,455.47,455.84,67391.0,427.7372,427.9523,426.0534,426.3995,67391.0
2023-02-02 13:00:00,455.91,456.86,455.87,456.29,44217.0,426.465,427.3537,426.4276,426.8205,44217.0
2023-02-02 13:30:00,456.27,457.49,456.18,456.99,44537.0,426.8018,427.943,426.7176,427.4753,44537.0
2023-02-02 14:00:00,457.09,457.55,455.81,456.01,59386.0,427.5688,427.9991,426.3715,426.5586,59386.0
2023-02-02 14:30:00,456.04,458.31,456.01,457.54,56378.0,426.5866,428.71,426.5586,427.9897,56378.0
2023-02-02 15:00:00,457.54,458.26,456.63,457.87,106348.0,427.9897,428.6632,427.1385,428.2984,106348.0
2023-02-02 15:30:00,457.87,458.87,457.03,457.1,234597.0,428.2984,429.2338,427.5127,427.5782,234597.0
2023-02-03 09:30:00,459.27,462.6,454.94,457.47,84656.0,429.608,432.7229,425.5577,427.9243,84656.0
2023-02-03 10:00:00,457.12,459.56,456.22,457.84,61218.0,427.5969,429.8793,426.755,428.2704,61218.0
2023-02-03 10:30:00,458.05,460.24,456.44,459.56,52953.0,428.4668,430.5154,426.9608,429.8793,52953.0
2023-02-03 11:00:00,459.48,460.0,457.74,457.98,68358.0,429.8044,430.2909,428.1768,428.4013,68358.0
2023-02-03 11:30:00,457.92,458.07,456.17,456.81,38489.0,428.3452,428.4855,426.7082,427.3069,38489.0
2023-02-03 12:00:00,456.59,457.72,456.27,457.58,29556.0,427.1011,428.1581,426.8018,428.0272,29556.0
2023-02-03 12:30:00,457.65,458.35,457.47,458.1,28684.0,428.0926,428.7474,427.9243,428.5136,28684.0
2023-02-03 13:00:00,458.1,458.25,457.01,458.07,26784.0,428.5136,428.6539,427.494,428.4855,26784.0
2023-02-03 13:30:00,457.89,459.64,457.66,459.53,25767.0,428.3171,429.9541,428.102,429.8512,25767.0
2023-02-03 14:00:00,459.63,459.97,457.96,459.22,26977.0,429.9448,430.2628,428.3826,429.5612,26977.0
2023-02-03 14:30:00,459.2,460.35,458.73,459.46,26558.0,429.5425,430.6183,429.1029,429.7857,26558.0
2023-02-03 15:00:00,459.38,459.85,458.8,458.8,37621.0,429.7109,430.1505,429.1684,429.1684,37621.0
2023-02-03 15:30:00,458.91,459.34,457.7,458.99,132800.0,429.2713,429.6735,428.1394,429.3461,132800.0
2023-02-06 09:30:00,463.58,469.77,462.75,468.78,173646.0,433.6396,439.4299,432.8632,438.5038,173646.0
2023-02-06 10:00:00,468.51,468.72,463.87,465.07,62871.0,438.2512,438.4477,433.9109,435.0334,62871.0
2023-02-06 10:30:00,465.0,467.5,464.34,465.33,36248.0,434.9679,437.3065,434.3506,435.2766,36248.0
2023-02-06 11:00:00,465.44,466.95,465.42,465.64,21882.0,435.3795,436.792,435.3608,435.5666,21882.0
2023-02-06 11:30:00,465.5,465.6,463.71,463.99,25101.0,435.4356,435.5292,433.7612,434.0232,25101.0
2023-02-06 12:00:00,464.1,464.37,463.44,463.77,17991.0,434.1261,434.3786,433.5087,433.8174,17991.0
2023-02-06 12:30:00,463.88,464.78,463.76,464.26,16772.0,433.9203,434.7621,433.808,434.2757,16772.0
2023-02-06 13:00:00,464.17,465.62,464.16,465.01,29802.0,434.1915,435.5479,434.1822,434.9773,29802.0
2023-02-06 13:30:00,464.9,465.27,463.85,464.24,23169.0,434.8744,435.2205,433.8922,434.257,23169.0
2023-02-06 14:00:00,464.14,464.47,463.05,463.62,33283.0,434.1635,434.4722,433.1439,433.6771,33283.0
2023-02-06 14:30:00,463.69,463.93,463.11,463.65,23653.0,433.7425,433.967,433.2,433.7051,23653.0
2023-02-06 15:00:00,463.65,465.51,462.91,464.66,62832.0,433.7051,435.445,433.0129,434.6499,62832.0
2023-02-06 15:30:00,464.58,469.37,464.27,469.11,235681.0,434.5751,439.0557,434.2851,438.8125,235681.0
2023-02-07 09:30:00,472.55,472.99,464.77,466.26,113749.0,442.0303,442.4419,434.7528,436.1466,113749.0
2023-02-07 10:00:00,466.69,467.3,463.61,464.28,50770.0,436.5488,437.1194,433.6677,434.2944,50770.0
2023-02-07 10:30:00,464.23,465.52,463.14,464.0,41546.0,434.2477,435.4543,433.2281,434.0325,41546.0
2023-02-07 11:00:00,463.91,464.3,463.19,463.73,22395.0,433.9483,434.3131,433.2748,433.78,22395.0
2023-02-07 11:30:00,463.63,465.09,463.59,464.4,28783.0,433.6864,435.0521,433.649,434.4067,28783.0
2023-02-07 12:00:00,464.45,465.1,464.09,464.6,46758.0,434.4535,435.0615,434.1167,434.5938,46758.0
2023-02-07 12:30:00,464.75,468.44,464.75,467.35,40865.0,434.7341,438.1858,434.7341,437.1662,40865.0
2023-02-07 13:00:00,467.35,468.19,465.4,465.4,50673.0,437.1662,437.9519,435.3421,435.3421,50673.0
2023-02-07 13:30:00,465.31,465.31,463.77,463.81,29851.0,435.2579,435.2579,433.8174,433.8548,29851.0
2023-02-07 14:00:00,463.75,466.29,463.75,465.82,57069.0,433.7987,436.1746,433.7987,435.735,57069.0
2023-02-07 14:30:00,465.79,466.35,464.21,465.94,50706.0,435.7069,436.2307,434.229,435.8472,50706.0
2023-02-07 15:00:00,465.82,467.09,465.42,467.02,38283.0,435.735,436.9229,435.3608,436.8575,38283.0
2023-02-07 15:30:00,467.12,468.9,466.55,468.33,194490.0,436.951,438.616,436.4178,438.0829,194490.0
2023-02-08 09:30:00,464.97,469.51,463.32,469.17,52205.0,434.9399,439.1867,433.3964,438.8686,52205.0
2023-02-08 10:00:00,468.9,470.45,466.41,470.4,50794.0,438.616,440.0659,436.2869,440.0192,50794.0
2023-02-08 10:30:00,470.46,471.1,468.18,469.24,29541.0,440.0753,440.674,437.9426,438.9341,29541.0
2023-02-08 11:00:00,469.77,471.22,469.58,470.27,29660.0,439.4299,440.7862,439.2521,439.8976,29660.0
2023-02-08 11:30:00,470.34,470.89,469.29,470.63,19681.0,439.963,440.4775,438.9809,440.2343,19681.0
2023-02-08 12:00:00,470.7,471.38,469.34,469.48,18714.0,440.2998,440.9359,439.0276,439.1586,18714.0
2023-02-08 12:30:00,469.61,470.33,468.8,470.11,15893.0,439.2802,439.9537,438.5225,439.7479,15893.0
2023-02-08 13:00:00,470.1,470.47,469.5,469.5,14196.0,439.7385,440.0847,439.1773,439.1773,14196.0
2023-02-08 13:30:00,469.4,469.95,468.93,469.12,14461.0,439.0838,439.5982,438.6441,438.8218,14461.0
2023-02-08 14:00:00,469.06,469.41,468.45,468.68,10907.0,438.7657,439.0931,438.1951,438.4103,10907.0
2023-02-08 14:30:00,468.59,469.03,467.74,468.6,11130.0,438.3261,438.7377,437.531,438.3354,11130.0
2023-02-08 15:00:00,468.65,468.72,467.67,468.58,22881.0,438.3822,438.4477,437.4655,438.3167,22881.0
2023-02-08 15:30:00,468.59,470.15,468.51,469.6,90069.0,438.3261,439.7853,438.2512,439.2708,90069.0
2023-02-09 09:30:00,472.43,473.18,469.7,472.01,51569.0,441.9181,442.6196,439.3644,441.5252,51569.0
2023-02-09 10:00:00,472.05,473.93,471.67,472.84,32171.0,441.5626,443.3212,441.2071,442.3016,32171.0
2023-02-09 10:30:00,472.84,474.35,472.84,473.36,32175.0,442.3016,443.7141,442.3016,442.788,32175.0
2023-02-09 11:00:00,473.43,473.73,471.63,471.98,18125.0,442.8535,443.1341,441.1697,441.4971,18125.0
2023-02-09 11:30:00,472.11,472.2,471.03,471.72,15834.0,441.6187,441.7029,440.6085,441.2539,15834.0
2023-02-09 12:00:00,471.79,471.86,470.17,471.06,19349.0,441.3194,441.3849,439.804,440.6365,19349.0
2023-02-09 12:30:00,471.31,471.49,469.83,470.84,27537.0,440.8704,441.0388,439.486,440.4308,27537.0
2023-02-09 13:00:00,470.68,470.95,470.05,470.05,18860.0,440.2811,440.5336,439.6918,439.6918,18860.0
2023-02-09 13:30:00,470.01,470.71,470.0,470.38,10845.0,439.6544,440.3091,439.645,440.0005,10845.0
2023-02-09 14:00:00,470.46,470.97,470.17,470.51,16552.0,440.0753,440.5524,439.804,440.1221,16552.0
2023-02-09 14:30:00,470.73,471.0,469.86,470.44,10973.0,440.3279,440.5804,439.514,440.0566,10973.0
2023-02-09 15:00:00,470.28,470.28,468.74,468.97,21808.0,439.9069,439.9069,438.4664,438.6815,21808.0
2023-02-09 15:30:00,468.91,471.34,468.19,470.23,110742.0,438.6254,440.8985,437.9519,439.8602,110742.0
2023-02-10 09:30:00,472.38,475.73,472.38,475.41,57897.0,441.8713,445.0049,441.8713,444.7056,57897.0
2023-02-10 10:00:00,475.15,475.3,473.8,474.43,34871.0,444.4624,444.6027,443.1996,443.7889,34871.0
2023-02-10 10:30:00,474.47,476.17,474.29,475.64,21789.0,443.8263,445.4165,443.6579,444.9207,21789.0
2023-02-10 11:00:00,475.99,477.0,475.91,476.26,34607.0,445.2481,446.1929,445.1733,445.5007,34607.0
2023-02-10 11:30:00,476.14,477.47,476.03,477.29,26559.0,445.3885,446.6326,445.2856,446.4642,26559.0
2023-02-10 12:00:00,477.3,478.71,476.51,477.2,36984.0,446.4735,447.7925,445.7346,446.38,36984.0
2023-02-10 12:30:00,477.22,477.75,476.83,476.94,21845.0,446.3987,446.8945,446.0339,446.1368,21845.0
2023-02-10 13:00:00,476.93,477.14,475.61,475.83,24704.0,446.1274,446.3239,444.8927,445.0985,24704.0
2023-02-10 13:30:00,475.75,477.37,475.57,476.92,31426.0,445.0236,446.539,444.8553,446.1181,31426.0
2023-02-10 14:00:00,476.89,477.0,476.01,476.31,25936.0,446.09,446.1929,445.2668,445.5475,25936.0
2023-02-10 14:30:00,476.26,479.53,476.26,478.69,102542.0,445.5007,448.5595,445.5007,447.7738,102542.0
2023-02-10 15:00:00,478.87,479.74,478.75,479.47,54714.0,447.9421,448.7559,447.8299,448.5034,54714.0
2023-02-10 15:30:00,479.49,481.86,479.35,480.77,281200.0,448.5221,450.739,448.3911,449.7194,281200.0
2023-02-13 09:30:00,485.19,489.5,480.57,480.96,137082.0,453.854,457.8856,449.5323,449.8972,137082.0
2023-02-13 10:00:00,481.12,485.24,481.01,484.72,43278.0,450.0468,453.9007,449.9439,453.4143,43278.0
2023-02-13 10:30:00,484.91,484.92,483.53,484.41,32754.0,453.592,453.6014,452.3012,453.1243,32754.0
2023-02-13 11:00:00,484.05,484.09,481.82,482.14,27792.0,452.7876,452.825,450.7016,451.0009,27792.0
2023-02-13 11:30:00,481.91,482.58,480.86,481.04,25516.0,450.7858,451.4125,449.8036,449.972,25516.0
2023-02-13 12:00:00,481.11,481.94,480.9,481.94,22133.0,450.0375,450.8139,449.841,450.8139,22133.0
2023-02-13 12:30:00,481.81,482.7,481.3,482.21,17418.0,450.6923,451.5248,450.2152,451.0664,17418.0
2023-02-13 13:00:00,482.24,484.23,482.07,483.78,37055.0,451.0945,452.956,450.9355,452.535,37055.0
2023-02-13 13:30:00,483.96,484.64,482.57,482.75,32666.0,452.7034,453.3395,451.4032,451.5715,32666.0
2023-02-13 14:00:00,482.76,483.77,480.81,481.11,41436.0,451.5809,452.5257,449.7568,450.0375,41436.0
2023-02-13 14:30:00,480.92,481.71,480.57,481.68,43885.0,449.8597,450.5987,449.5323,450.5707,43885.0
2023-02-13 15:00:00,481.7,482.31,480.1,481.0,51000.0,450.5894,451.16,449.0927,449.9346,51000.0
2023-02-13 15:30:00,481.05,482.37,480.75,481.95,97219.0,449.9813,451.2161,449.7007,450.8232,97219.0
2023-02-14 09:30:00,482.45,485.0,480.82,483.18,59473.0,451.2909,453.6762,449.7662,451.9738,59473.0
2023-02-14 10:00:00,483.09,483.36,481.12,482.28,50343.0,451.8896,452.1421,450.0468,451.1319,50343.0
2023-02-14 10:30:00,482.23,482.73,479.66,480.63,21419.0,451.0851,451.5528,448.6811,449.5885,21419.0
2023-02-14 11:00:00,480.73,482.23,480.43,480.43,14640.0,449.682,451.0851,449.4014,449.4014,14640.0
2023-02-14 11:30:00,480.43,480.87,479.8,480.45,15867.0,449.4014,449.813,448.8121,449.4201,15867.0
2023-02-14 12:00:00,480.84,482.5,480.84,481.97,19324.0,449.7849,451.3377,449.7849,450.8419,19324.0
2023-02-14 12:30:00,482.0,482.52,480.34,481.16,18654.0,450.87,451.3564,449.3172,450.0842,18654.0
2023-02-14 13:00:00,481.03,482.31,481.03,482.14,19102.0,449.9626,451.16,449.9626,451.0009,19102.0
2023-02-14 13:30:00,482.18,482.62,481.01,481.56,16974.0,451.0384,451.4499,449.9439,450.4584,16974.0
2023-02-14 14:00:00,481.59,482.2,481.02,481.29,17853.0,450.4865,451.0571,449.9533,450.2058,17853.0
2023-02-14 14:30:00,481.4,482.4,481.39,481.74,21300.0,450.3087,451.2442,450.2994,450.6268,21300.0
2023-02-14 15:00:00,481.74,482.62,481.52,482.53,27244.0,450.6268,451.4499,450.421,451.3658,27244.0
2023-02-14 15:30:00,482.38,482.66,481.25,481.87,91735.0,451.2254,451.4874,450.1684,450.7484,91735.0
2023-02-15 09:30:00,480.83,484.25,478.95,480.16,76471.0,449.7755,452.9747,448.017,449.1488,76471.0
2023-02-15 10:00:00,480.33,480.47,477.56,477.56,42621.0,449.3078,449.4388,446.7167,446.7167,42621.0
2023-02-15 10:30:00,477.41,479.5,477.4,479.01,16401.0,446.5764,448.5314,446.5671,448.0731,16401.0
2023-02-15 11:00:00,479.27,480.9,479.1,480.47,14603.0,448.3163,449.841,448.1573,449.4388,14603.0
2023-02-15 11:30:00,480.53,480.65,479.73,480.12,17815.0,449.4949,449.6072,448.7466,449.1114,17815.0
2023-02-15 12:00:00,480.12,480.22,479.38,479.62,32704.0,449.1114,449.2049,448.4192,448.6437,32704.0
2023-02-15 12:30:00,479.76,480.72,479.73,480.12,13972.0,448.7747,449.6727,448.7466,449.1114,13972.0
2023-02-15 13:00:00,480.31,481.56,480.19,481.26,13884.0,449.2891,450.4584,449.1769,450.1778,13884.0
2023-02-15 13:30:00,481.39,481.56,480.32,480.74,16195.0,450.2994,450.4584,449.2985,449.6914,16195.0
2023-02-15 14:00:00,480.73,480.73,479.54,479.86,23561.0,449.682,449.682,448.5689,448.8682,23561.0
2023-02-15 14:30:00,480.0,480.32,479.32,479.55,27268.0,448.9992,449.2985,448.3631,448.5782,27268.0
2023-02-15 15:00:00,479.52,480.27,479.33,479.9,59676.0,448.5502,449.2517,448.3724,448.9056,59676.0
2023-02-15 15:30:00,479.96,480.82,479.88,480.59,97049.0,448.9617,449.7662,448.8869,449.551,97049.0
2023-02-16 09:30:00,477.0,477.58,470.47,470.89,199012.0,446.1929,446.7355,440.0847,440.4775,199012.0
2023-02-16 10:00:00,470.85,472.27,466.1,467.27,196215.0,440.4401,441.7684,435.9969,437.0913,196215.0
2023-02-16 10:30:00,467.03,473.58,466.2,473.47,101006.0,436.8668,442.9938,436.0904,442.8909,101006.0
2023-02-16 11:00:00,473.46,475.38,473.0,474.98,103485.0,442.8815,444.6775,442.4513,444.3034,103485.0
2023-02-16 11:30:00,474.86,475.59,473.6,473.63,28423.0,444.1911,444.874,443.0125,443.0406,28423.0
2023-02-16 12:00:00,473.76,476.21,472.75,475.77,36264.0,443.1622,445.4539,442.2174,445.0423,36264.0
2023-02-16 12:30:00,475.66,476.78,475.41,475.72,21202.0,444.9395,445.9871,444.7056,444.9956,21202.0
2023-02-16 13:00:00,475.86,475.88,474.12,474.25,19315.0,445.1265,445.1452,443.4989,443.6205,19315.0
2023-02-16 13:30:00,474.39,474.84,473.49,473.49,24349.0,443.7515,444.1724,442.9096,442.9096,24349.0
2023-02-16 14:00:00,473.62,474.65,473.23,474.65,22296.0,443.0312,443.9947,442.6664,443.9947,22296.0
2023-02-16 14:30:00,474.63,474.89,472.18,472.28,62328.0,443.976,444.2192,441.6842,441.7778,62328.0
2023-02-16 15:00:00,472.21,472.26,470.87,471.63,46102.0,441.7123,441.759,440.4588,441.1697,46102.0
2023-02-16 15:30:00,471.67,472.3,470.82,471.4,206561.0,441.2071,441.7965,440.412,440.9546,206561.0
2023-02-17 09:30:00,471.79,473.72,470.84,471.95,66661.0,441.3194,443.1247,440.4308,441.4691,66661.0
2023-02-17 10:00:00,472.09,474.26,471.48,473.33,53892.0,441.6,443.6299,441.0294,442.7599,53892.0
2023-02-17 10:30:00,473.47,474.77,472.01,472.34,38460.0,442.8909,444.1069,441.5252,441.8339,38460.0
2023-02-17 11:00:00,472.55,474.31,472.22,473.35,23166.0,442.0303,443.6766,441.7216,442.7786,23166.0
2023-02-17 11:30:00,473.22,475.04,473.06,474.02,35369.0,442.657,444.3595,442.5074,443.4054,35369.0
2023-02-17 12:00:00,474.14,475.52,473.86,475.12,16847.0,443.5176,444.8085,443.2557,444.4343,16847.0
2023-02-17 12:30:00,474.99,475.01,473.13,473.19,25752.0,444.3127,444.3314,442.5729,442.629,25752.0
2023-02-17 13:00:00,473.44,473.63,472.83,473.46,16835.0,442.8628,443.0406,442.2922,442.8815,16835.0
2023-02-17 13:30:00,473.36,474.37,473.29,474.37,13280.0,442.788,443.7328,442.7225,443.7328,13280.0
2023-02-17 14:00:00,474.51,474.97,473.78,474.68,12450.0,443.8637,444.294,443.1809,444.0227,12450.0
2023-02-17 14:30:00,474.82,475.22,474.23,474.65,18732.0,444.1537,444.5279,443.6018,443.9947,18732.0
2023-02-17 15:00:00,474.72,474.94,473.62,473.85,22041.0,444.0602,444.266,443.0312,443.2464,22041.0
2023-02-17 15:30:00,473.79,475.66,473.64,475.64,86957.0,443.1902,444.9395,443.0499,444.9207,86957.0
2023-02-21 09:30:00,480.51,482.4,477.9,478.28,137032.0,449.4762,451.2442,447.0348,447.3902,137032.0
2023-02-21 10:00:00,478.37,479.45,477.62,478.49,53504.0,447.4744,448.4847,446.7729,447.5867,53504.0
2023-02-21 10:30:00,478.49,478.77,476.27,476.57,32602.0,447.5867,447.8486,445.5101,445.7907,32602.0
2023-02-21 11:00:00,476.62,477.15,475.59,475.6,31275.0,445.8375,446.3332,444.874,444.8833,31275.0
2023-02-21 11:30:00,475.53,477.58,475.2,477.46,28354.0,444.8178,446.7355,444.5092,446.6232,28354.0
2023-02-21 12:00:00,477.27,477.47,476.53,477.05,25425.0,446.4455,446.6326,445.7533,446.2397,25425.0
2023-02-21 12:30:00,477.11,479.25,477.03,479.1,42006.0,446.2958,448.2976,446.221,448.1573,42006.0
2023-02-21 13:00:00,478.87,479.22,477.85,478.16,34666.0,447.9421,448.2695,446.988,447.278,34666.0
2023-02-21 13:30:00,478.25,478.74,477.95,478.13,15257.0,447.3622,447.8205,447.0816,447.2499,15257.0
2023-02-21 14:00:00,478.24,478.27,477.31,477.92,32727.0,447.3528,447.3809,446.4829,447.0535,32727.0
2023-02-21 14:30:00,477.92,479.94,477.85,479.87,39997.0,447.0535,448.943,446.988,448.8776,39997.0
2023-02-21 15:00:00,479.96,480.79,479.54,480.31,41093.0,448.9617,449.7381,448.5689,449.2891,41093.0
2023-02-21 15:30:00,480.44,481.33,479.08,479.25,128841.0,449.4107,450.2433,448.1386,448.2976,128841.0
2023-02-22 09:30:00,478.81,481.39,477.47,480.69,49040.0,447.886,450.2994,446.6326,449.6446,49040.0
2023-02-22 10:00:00,480.63,481.53,479.24,480.42,29981.0,449.5885,450.4303,448.2882,449.392,29981.0
2023-02-22 10:30:00,480.14,481.25,478.13,480.82,39727.0,449.1301,450.1684,447.2499,449.7662,39727.0
2023-02-22 11:00:00,480.79,481.67,480.33,480.68,27684.0,449.7381,450.5613,449.3078,449.6352,27684.0
2023-02-22 11:30:00,480.55,481.47,480.16,480.16,22625.0,449.5136,450.3742,449.1488,449.1488,22625.0
2023-02-22 12:00:00,480.22,480.39,479.3,480.08,25774.0,449.2049,449.364,448.3444,449.074,25774.0
2023-02-22 12:30:00,480.06,481.43,480.06,480.93,31561.0,449.0553,450.3368,449.0553,449.8691,31561.0
2023-02-22 13:00:00,480.96,481.46,480.5,481.18,8135.0,449.8972,450.3649,449.4669,450.1029,8135.0
2023-02-22 13:30:00,481.18,481.37,479.96,480.37,10764.0,450.1029,450.2807,448.9617,449.3453,10764.0
2023-02-22 14:00:00,480.17,480.9,479.55,479.55,13495.0,449.1582,449.841,448.5782,448.5782,13495.0
2023-02-22 14:30:00,479.47,479.54,478.0,478.17,23372.0,448.5034,448.5689,447.1283,447.2873,23372.0
2023-02-22 15:00:00,478.02,479.25,477.56,478.96,27707.0,447.147,448.2976,446.7167,448.0263,27707.0
2023-02-22 15:30:00,479.06,479.9,478.66,479.76,75458.0,448.1199,448.9056,447.7457,448.7747,75458.0
2023-02-23 09:30:00,480.0,483.09,479.46,482.37,64445.0,448.9992,451.8896,448.494,451.2161,64445.0
2023-02-23 10:00:00,482.54,482.79,479.65,479.65,24101.0,451.3751,451.609,448.6718,448.6718,24101.0
2023-02-23 10:30:00,479.51,480.04,477.79,478.59,34089.0,448.5408,449.0366,446.9319,447.6802,34089.0
2023-02-23 11:00:00,478.85,479.41,478.0,478.14,20294.0,447.9234,448.4473,447.1283,447.2593,20294.0
2023-02-23 11:30:00,477.83,478.24,475.66,476.61,37471.0,446.9693,447.3528,444.9395,445.8281,37471.0
2023-02-23 12:00:00,476.46,476.97,475.72,476.16,23152.0,445.6878,446.1648,444.9956,445.4072,23152.0
2023-02-23 12:30:00,475.96,477.28,475.53,476.36,31495.0,445.2201,446.4548,444.8178,445.5942,31495.0
2023-02-23 13:00:00,476.17,477.66,475.86,477.53,21027.0,445.4165,446.8103,445.1265,446.6887,21027.0
2023-02-23 13:30:00,477.38,477.49,476.46,476.97,18568.0,446.5484,446.6513,445.6878,446.1648,18568.0
2023-02-23 14:00:00,476.96,478.87,476.78,478.85,30255.0,446.1555,447.9421,445.9871,447.9234,30255.0
2023-02-23 14:30:00,478.68,479.71,478.41,479.56,22758.0,447.7644,448.7279,447.5118,448.5876,22758.0
2023-02-23 15:00:00,479.47,479.87,478.73,479.19,31797.0,448.5034,448.8776,447.8112,448.2415,31797.0
2023-02-23 15:30:00,479.27,479.48,478.52,479.19,85976.0,448.3163,448.5127,447.6147,448.2415,85976.0
2023-02-24 09:30:00,479.46,481.8,478.99,480.45,123941.0,448.494,450.6829,448.0544,449.4201,123941.0
2023-02-24 10:00:00,480.22,481.0,478.51,478.6,34214.0,449.2049,449.9346,447.6054,447.6896,34214.0
2023-02-24 10:30:00,478.34,479.36,477.6,477.74,26079.0,447.4464,448.4005,446.7542,446.8851,26079.0
2023-02-24 11:00:00,477.88,478.93,477.8,477.93,19052.0,447.0161,447.9983,446.9412,447.0628,19052.0
2023-02-24 11:30:00,477.8,480.0,477.8,478.36,23555.0,446.9412,448.9992,446.9412,447.4651,23555.0
2023-02-24 12:00:00,478.57,478.96,478.14,478.56,12803.0,447.6615,448.0263,447.2593,447.6522,12803.0
2023-02-24 12:30:00,478.51,478.54,477.84,477.99,17995.0,447.6054,447.6334,446.9787,447.119,17995.0
2023-02-24 13:00:00,477.99,478.47,477.53,478.17,19264.0,447.119,447.568,446.6887,447.2873,19264.0
2023-02-24 13:30:00,478.04,478.35,477.3,477.96,11665.0,447.1657,447.4557,446.4735,447.0909,11665.0
2023-02-24 14:00:00,477.87,478.81,477.86,478.65,16855.0,447.0067,447.886,446.9974,447.7363,16855.0
2023-02-24 14:30:00,478.65,479.73,478.38,479.41,31223.0,447.7363,448.7466,447.4838,448.4473,31223.0
2023-02-24 15:00:00,479.55,480.4,479.1,480.23,37880.0,448.5782,449.3733,448.1573,449.2143,37880.0
2023-02-24 15:30:00,480.13,480.49,478.87,480.29,70728.0,449.1208,449.4575,447.9421,449.2704,70728.0
2023-02-27 09:30:00,480.53,484.1,479.9,483.06,70614.0,449.4949,452.8344,448.9056,451.8615,70614.0
2023-02-27 10:00:00,482.81,483.55,481.11,482.37,32249.0,451.6277,452.3199,450.0375,451.2161,32249.0
2023-02-27 10:30:00,482.47,482.84,479.82,479.86,29013.0,451.3096,451.6557,448.8308,448.8682,29013.0
2023-02-27 11:00:00,480.0,481.31,478.22,478.7,26077.0,448.9992,450.2245,447.3341,447.7831,26077.0
2023-02-27 11:30:00,478.74,479.51,477.77,478.59,31208.0,447.8205,448.5408,446.9132,447.6802,31208.0
2023-02-27 12:00:00,478.81,479.32,478.18,479.29,21036.0,447.886,448.3631,447.2967,448.335,21036.0
2023-02-27 12:30:00,479.27,480.22,478.94,479.78,28116.0,448.3163,449.2049,448.0076,448.7934,28116.0
2023-02-27 13:00:00,479.96,480.79,479.96,480.0,19132.0,448.9617,449.7381,448.9617,448.9992,19132.0
2023-02-27 13:30:00,480.08,480.08,478.69,479.54,26350.0,449.074,449.074,447.7738,448.5689,26350.0
2023-02-27 14:00:00,479.47,479.56,478.01,478.62,21578.0,448.5034,448.5876,447.1377,447.7083,21578.0
2023-02-27 14:30:00,478.54,479.31,477.73,477.73,30093.0,447.6334,448.3537,446.8758,446.8758,30093.0
2023-02-27 15:00:00,477.75,478.98,477.19,478.74,41447.0,446.8945,448.045,446.3706,447.8205,41447.0
2023-02-27 15:30:00,478.87,479.71,477.94,479.5,110098.0,447.9421,448.7279,447.0722,448.5314,110098.0
2023-02-28 09:30:00,477.04,478.53,474.77,474.77,81680.0,449.053,450.4556,446.9162,446.9162,81680.0
2023-02-28 10:00:00,474.8,476.06,474.35,475.36,29074.0,446.9444,448.1305,446.5208,447.4716,29074.0
2023-02-28 10:30:00,475.32,475.32,473.0,473.75,24370.0,447.4339,447.4339,445.25,445.956,24370.0
2023-02-28 11:00:00,473.83,474.42,473.13,473.24,13812.0,446.0313,446.5867,445.3724,445.476,13812.0
2023-02-28 11:30:00,473.12,473.21,471.82,472.72,30902.0,445.363,445.4477,444.1393,444.9865,30902.0
2023-02-28 12:00:00,472.82,474.84,472.41,474.84,23357.0,445.0806,446.9821,444.6947,446.9821,23357.0
2023-02-28 12:30:00,475.0,475.87,475.0,475.18,20811.0,447.1327,447.9517,447.1327,447.3021,20811.0
2023-02-28 13:00:00,475.25,475.73,474.77,475.03,14707.0,447.368,447.8199,446.9162,447.1609,14707.0
2023-02-28 13:30:00,474.92,475.29,473.62,474.45,19267.0,447.0574,447.4057,445.8337,446.615,19267.0
2023-02-28 14:00:00,474.31,474.54,473.23,473.92,20836.0,446.4832,446.6997,445.4665,446.1161,20836.0
2023-02-28 14:30:00,473.95,475.1,473.43,473.95,23703.0,446.1443,447.2268,445.6548,446.1443,23703.0
2023-02-28 15:00:00,474.0,474.94,473.67,474.05,39090.0,446.1914,447.0762,445.8807,446.2384,39090.0
2023-02-28 15:30:00,474.0,475.45,473.54,474.27,114921.0,446.1914,447.5563,445.7584,446.4455,114921.0
2023-03-01 09:30:00,473.27,475.9,472.4,474.04,46836.0,445.5042,447.9799,444.6852,446.229,46836.0
2023-03-01 10:00:00,474.11,474.19,472.83,473.95,18200.0,446.2949,446.3702,445.09,446.1443,18200.0
2023-03-01 10:30:00,473.77,474.8,473.74,474.7,15008.0,445.9749,446.9444,445.9466,446.8503,15008.0
2023-03-01 11:00:00,474.8,475.36,473.73,474.41,45695.0,446.9444,447.4716,445.9372,446.5773,45695.0
2023-03-01 11:30:00,474.26,476.79,474.26,476.67,27981.0,446.4361,448.8177,446.4361,448.7047,27981.0
2023-03-01 12:00:00,476.67,477.22,474.88,474.97,19675.0,448.7047,449.2225,447.0197,447.1045,19675.0
2023-03-01 12:30:00,474.8,475.21,474.53,474.7,14544.0,446.9444,447.3304,446.6903,446.8503,14544.0
2023-03-01 13:00:00,474.72,474.72,472.94,473.39,14918.0,446.8691,446.8691,445.1936,445.6172,14918.0
2023-03-01 13:30:00,473.41,473.44,471.51,471.59,25419.0,445.636,445.6642,443.8475,443.9228,25419.0
2023-03-01 14:00:00,471.52,473.4,471.29,473.31,26176.0,443.8569,445.6266,443.6404,445.5419,26176.0
2023-03-01 14:30:00,473.27,475.27,473.26,474.8,39422.0,445.5042,447.3869,445.4948,446.9444,39422.0
2023-03-01 15:00:00,474.73,474.97,473.88,474.51,22912.0,446.8785,447.1045,446.0784,446.6715,22912.0
2023-03-01 15:30:00,474.5,475.57,474.02,474.5,71157.0,446.662,447.6693,446.2102,446.662,71157.0
2023-03-02 09:30:00,472.98,479.17,472.97,477.41,80163.0,445.2312,451.0581,445.2218,449.4013,80163.0
2023-03-02 10:00:00,477.59,477.9,475.96,477.41,14239.0,449.5708,449.8626,448.0364,449.4013,14239.0
2023-03-02 10:30:00,477.36,478.08,476.74,477.65,17221.0,449.3542,450.032,448.7706,449.6272,17221.0
2023-03-02 11:00:00,477.69,477.95,476.07,476.66,11771.0,449.6649,449.9096,448.1399,448.6953,11771.0
2023-03-02 11:30:00,476.66,476.91,475.31,475.74,13991.0,448.6953,448.9306,447.4245,447.8293,13991.0
2023-03-02 12:00:00,475.84,476.05,474.67,475.67,14158.0,447.9234,448.1211,446.8221,447.7634,14158.0
2023-03-02 12:30:00,475.5,476.54,475.2,476.54,30701.0,447.6034,448.5824,447.321,448.5824,30701.0
2023-03-02 13:00:00,476.5,477.55,476.36,477.33,20935.0,448.5447,449.5331,448.4129,449.326,20935.0
2023-03-02 13:30:00,477.46,478.31,477.23,477.75,17922.0,449.4484,450.2485,449.2319,449.7214,17922.0
2023-03-02 14:00:00,477.79,478.12,476.92,477.44,10189.0,449.759,450.0697,448.9401,449.4296,10189.0
2023-03-02 14:30:00,477.48,477.5,476.28,476.63,11860.0,449.4672,449.486,448.3376,448.6671,11860.0
2023-03-02 15:00:00,476.77,477.2,476.18,476.6,34654.0,448.7989,449.2036,448.2435,448.6388,34654.0
2023-03-02 15:30:00,476.75,478.69,476.62,478.31,69896.0,448.78,450.6062,448.6577,450.2485,69896.0
2023-03-03 09:30:00,478.9,479.54,476.42,476.96,38390.0,450.8039,451.4064,448.4694,448.9777,38390.0
2023-03-03 10:00:00,477.32,478.4,476.64,478.15,23445.0,449.3166,450.3332,448.6765,450.0979,23445.0
2023-03-03 10:30:00,478.11,478.92,477.4,478.61,32171.0,450.0602,450.8227,449.3919,450.5309,32171.0
2023-03-03 11:00:00,478.75,479.34,477.34,477.71,18464.0,450.6627,451.2181,449.3354,449.6837,18464.0
2023-03-03 11:30:00,477.64,477.94,476.81,477.09,18048.0,449.6178,449.9002,448.8365,449.1001,18048.0
2023-03-03 12:00:00,477.27,477.63,476.66,477.25,14493.0,449.2695,449.6084,448.6953,449.2507,14493.0
2023-03-03 12:30:00,477.3,477.5,476.38,477.3,16138.0,449.2978,449.486,448.4317,449.2978,16138.0
2023-03-03 13:00:00,477.44,477.91,477.26,477.74,11962.0,449.4296,449.872,449.2601,449.712,11962.0
2023-03-03 13:30:00,477.74,478.21,477.53,477.83,14760.0,449.712,450.1544,449.5143,449.7967,14760.0
2023-03-03 14:00:00,477.67,477.84,476.8,477.47,25403.0,449.6461,449.8061,448.8271,449.4578,25403.0
2023-03-03 14:30:00,477.71,478.36,477.09,478.14,22217.0,449.6837,450.2956,449.1001,450.0885,22217.0
2023-03-03 15:00:00,478.26,479.12,478.01,478.43,33076.0,450.2014,451.011,449.9661,450.3615,33076.0
2023-03-03 15:30:00,478.45,478.54,477.08,477.89,105502.0,450.3803,450.465,449.0907,449.8532,105502.0
2023-03-06 09:30:00,476.82,481.8,476.82,481.34,62202.0,448.8459,453.5338,448.8459,453.1007,62202.0
2023-03-06 10:00:00,481.5,481.7,479.61,480.45,30692.0,453.2514,453.4396,451.4722,452.263,30692.0
2023-03-06 10:30:00,480.54,480.68,478.04,478.58,24254.0,452.3477,452.4795,449.9944,450.5027,24254.0
2023-03-06 11:00:00,478.67,479.17,477.85,478.04,19848.0,450.5874,451.0581,449.8155,449.9944,19848.0
2023-03-06 11:30:00,478.28,479.3,478.25,479.3,11552.0,450.2203,451.1804,450.192,451.1804,11552.0
2023-03-06 12:00:00,479.4,480.23,479.39,479.85,13832.0,451.2746,452.0559,451.2652,451.6982,13832.0
2023-03-06 12:30:00,479.8,479.84,479.19,479.57,10574.0,451.6511,451.6888,451.0769,451.4346,10574.0
2023-03-06 13:00:00,479.4,479.59,478.77,478.91,9830.0,451.2746,451.4534,450.6815,450.8133,9830.0
2023-03-06 13:30:00,478.69,479.4,478.55,479.25,18024.0,450.6062,451.2746,450.4744,451.1334,18024.0
2023-03-06 14:00:00,479.41,479.93,479.28,479.58,16776.0,451.284,451.7735,451.1616,451.444,16776.0
2023-03-06 14:30:00,479.6,480.02,478.81,479.01,19711.0,451.4628,451.8582,450.7192,450.9074,19711.0
2023-03-06 15:00:00,479.0,480.06,478.92,479.71,20324.0,450.898,451.8958,450.8227,451.5664,20324.0
2023-03-06 15:30:00,479.76,480.78,479.57,480.21,105096.0,451.6134,452.5736,451.4346,452.037,105096.0
2023-03-07 09:30:00,481.5,485.09,481.5,482.0,109827.0,453.2514,456.6307,453.2514,453.722,109827.0
2023-03-07 10:00:00,482.0,482.48,480.0,481.59,36449.0,453.722,454.1739,451.8394,453.3361,36449.0
2023-03-07 10:30:00,481.82,482.14,480.26,480.32,17968.0,453.5526,453.8538,452.0841,452.1406,17968.0
2023-03-07 11:00:00,480.37,480.38,478.83,479.47,24064.0,452.1877,452.1971,450.738,451.3405,24064.0
2023-03-07 11:30:00,479.52,480.18,478.88,479.27,26945.0,451.3875,452.0088,450.7851,451.1522,26945.0
2023-03-07 12:00:00,479.23,479.84,478.18,478.68,30255.0,451.1145,451.6888,450.1261,450.5968,30255.0
2023-03-07 12:30:00,478.64,479.05,478.0,478.97,37396.0,450.5592,450.9451,449.9567,450.8698,37396.0
2023-03-07 13:00:00,478.95,480.32,478.55,479.87,39602.0,450.851,452.1406,450.4744,451.717,39602.0
2023-03-07 13:30:00,479.81,480.5,479.34,479.94,24704.0,451.6605,452.31,451.2181,451.7829,24704.0
2023-03-07 14:00:00,479.94,480.95,479.45,480.06,33062.0,451.7829,452.7336,451.3216,451.8958,33062.0
2023-03-07 14:30:00,479.88,480.35,479.03,479.44,26056.0,451.7264,452.1688,450.9263,451.3122,26056.0
2023-03-07 15:00:00,479.44,480.32,479.37,479.9,26323.0,451.3122,452.1406,451.2463,451.7452,26323.0
2023-03-07 15:30:00,479.86,480.57,478.61,478.83,135613.0,451.7076,452.3759,450.5309,450.738,135613.0
2023-03-08 09:30:00,481.04,487.65,480.5,482.51,154372.0,452.8183,459.0406,452.31,454.2021,154372.0
2023-03-08 10:00:00,482.7,483.25,480.01,480.96,57951.0,454.381,454.8987,451.8488,452.743,57951.0
2023-03-08 10:30:00,480.99,481.95,480.29,481.01,36873.0,452.7713,453.675,452.1123,452.7901,36873.0
2023-03-08 11:00:00,481.22,481.22,479.78,481.1,36785.0,452.9878,452.9878,451.6323,452.8748,36785.0
2023-03-08 11:30:00,481.43,482.12,480.57,481.66,34040.0,453.1855,453.835,452.3759,453.402,34040.0
2023-03-08 12:00:00,481.75,482.2,479.6,479.96,27606.0,453.4867,453.9103,451.4628,451.8017,27606.0
2023-03-08 12:30:00,479.91,480.62,479.39,479.97,30611.0,451.7546,452.423,451.2652,451.8111,30611.0
2023-03-08 13:00:00,479.81,480.03,477.15,477.15,24202.0,451.6605,451.8676,449.1566,449.1566,24202.0
2023-03-08 13:30:00,477.23,477.98,476.71,477.96,23347.0,449.2319,449.9379,448.7424,449.919,23347.0
2023-03-08 14:00:00,477.96,478.55,477.37,478.55,25495.0,449.919,450.4744,449.3637,450.4744,25495.0
2023-03-08 14:30:00,478.66,478.72,477.63,478.23,30562.0,450.578,450.6345,449.6084,450.1732,30562.0
2023-03-08 15:00:00,478.39,478.74,477.64,478.03,36953.0,450.3238,450.6533,449.6178,449.9849,36953.0
2023-03-08 15:30:00,478.07,480.06,478.0,479.51,95956.0,450.0226,451.8958,449.9567,451.3781,95956.0
2023-03-09 09:30:00,483.0,483.26,479.08,480.42,31056.0,454.6634,454.9081,450.9733,452.2347,31056.0
2023-03-09 10:00:00,480.55,480.68,479.26,479.65,25219.0,452.3571,452.4795,451.1428,451.5099,25219.0
2023-03-09 10:30:00,479.94,480.47,479.01,479.28,21863.0,451.7829,452.2818,450.9074,451.1616,21863.0
2023-03-09 11:00:00,479.29,479.61,478.39,479.18,19894.0,451.171,451.4722,450.3238,451.0675,19894.0
2023-03-09 11:30:00,479.21,479.79,478.45,478.55,14596.0,451.0957,451.6417,450.3803,450.4744,14596.0
2023-03-09 12:00:00,478.65,479.49,477.5,479.49,18948.0,450.5686,451.3593,449.486,451.3593,18948.0
2023-03-09 12:30:00,479.43,480.93,479.43,480.84,43488.0,451.3028,452.7148,451.3028,452.6301,43488.0
2023-03-09 13:00:00,480.72,480.81,479.27,479.27,21447.0,452.5171,452.6018,451.1522,451.1522,21447.0
2023-03-09 13:30:00,479.52,480.16,479.0,479.54,21822.0,451.3875,451.99,450.898,451.4064,21822.0
2023-03-09 14:00:00,479.54,479.92,478.79,479.46,35007.0,451.4064,451.7641,450.7004,451.331,35007.0
2023-03-09 14:30:00,479.53,479.53,476.39,476.77,48149.0,451.3969,451.3969,448.4412,448.7989,48149.0
2023-03-09 15:00:00,476.7,477.15,474.61,476.16,83191.0,448.733,449.1566,446.7656,448.2246,83191.0
2023-03-09 15:30:00,476.16,477.76,475.53,475.88,122487.0,448.2246,449.7308,447.6316,447.9611,122487.0
2023-03-10 09:30:00,475.71,482.3,475.2,479.4,89166.0,447.801,454.0044,447.321,451.2746,89166.0
2023-03-10 10:00:00,479.49,479.83,477.65,478.14,33308.0,451.3593,451.6793,449.6272,450.0885,33308.0
2023-03-10 10:30:00,478.04,480.09,477.46,479.43,28331.0,449.9944,451.9241,449.4484,451.3028,28331.0
2023-03-10 11:00:00,479.48,479.67,477.0,478.87,22500.0,451.3499,451.5287,449.0154,450.7757,22500.0
2023-03-10 11:30:00,478.88,479.44,475.96,476.42,23649.0,450.7851,451.3122,448.0364,448.4694,23649.0
2023-03-10 12:00:00,476.63,476.89,475.2,476.76,23635.0,448.6671,448.9118,447.321,448.7894,23635.0
2023-03-10 12:30:00,477.03,478.02,476.03,476.54,24708.0,449.0436,449.9755,448.1023,448.5824,24708.0
2023-03-10 13:00:00,476.36,477.08,474.55,474.55,38319.0,448.4129,449.0907,446.7091,446.7091,38319.0
2023-03-10 13:30:00,474.64,476.08,474.55,476.08,39280.0,446.7938,448.1493,446.7091,448.1493,39280.0
2023-03-10 14:00:00,476.06,477.63,475.89,476.17,47462.0,448.1305,449.6084,447.9705,448.2341,47462.0
2023-03-10 14:30:00,476.21,479.18,476.21,478.07,27898.0,448.2717,451.0675,448.2717,450.0226,27898.0
2023-03-10 15:00:00,478.08,478.18,475.76,476.69,38069.0,450.032,450.1261,447.8481,448.7236,38069.0
2023-03-10 15:30:00,476.59,476.66,474.42,475.7,119705.0,448.6294,448.6953,446.5867,447.7916,119705.0
2023-03-13 09:30:00,471.87,478.91,470.79,476.78,107431.0,444.1863,450.8133,443.1697,448.8083,107431.0
2023-03-13 10:00:00,477.28,478.77,472.99,474.13,51950.0,449.2789,450.6815,445.2406,446.3137,51950.0
2023-03-13 10:30:00,474.51,477.22,474.03,476.98,34334.0,446.6715,449.2225,446.2196,448.9965,34334.0
2023-03-13 11:00:00,476.93,478.59,473.84,474.99,45869.0,448.9495,450.5121,446.0408,447.1233,45869.0
2023-03-13 11:30:00,474.99,476.22,472.47,476.01,41780.0,447.1233,448.2811,444.7511,448.0834,41780.0
2023-03-13 12:00:00,476.01,477.4,474.1,474.52,29186.0,448.0834,449.3919,446.2855,446.6809,29186.0
2023-03-13 12:30:00,474.42,474.87,473.16,474.47,103802.0,446.5867,447.0103,445.4007,446.6338,103802.0
2023-03-13 13:00:00,474.73,475.84,473.73,475.76,34764.0,446.8785,447.9234,445.9372,447.8481,34764.0
2023-03-13 13:30:00,476.11,477.12,475.26,476.7,30707.0,448.1776,449.1283,447.3774,448.733,30707.0
2023-03-13 14:00:00,476.6,477.74,476.25,476.59,50663.0,448.6388,449.712,448.3094,448.6294,50663.0
2023-03-13 14:30:00,476.6,478.23,475.69,477.62,62633.0,448.6388,450.1732,447.7822,449.599,62633.0
2023-03-13 15:00:00,477.53,478.23,474.36,475.54,80804.0,449.5143,450.1732,446.5303,447.641,80804.0
2023-03-13 15:30:00,475.68,477.6,475.4,477.33,182383.0,447.7728,449.5802,447.5092,449.326,182383.0
2023-03-14 09:30:00,480.29,481.27,475.8,476.53,43637.0,452.1123,453.0349,447.8858,448.5729,43637.0
2023-03-14 10:00:00,476.21,477.2,475.31,476.85,52133.0,448.2717,449.2036,447.4245,448.8742,52133.0
2023-03-14 10:30:00,477.02,479.27,476.88,478.9,42400.0,449.0342,451.1522,448.9024,450.8039,42400.0
2023-03-14 11:00:00,478.9,479.44,477.94,478.54,40198.0,450.8039,451.3122,449.9002,450.465,40198.0
2023-03-14 11:30:00,478.79,479.31,477.47,477.47,30492.0,450.7004,451.1898,449.4578,449.4578,30492.0
2023-03-14 12:00:00,477.68,477.97,476.63,476.77,28805.0,449.6555,449.9285,448.6671,448.7989,28805.0
2023-03-14 12:30:00,476.96,479.79,476.96,479.46,56343.0,448.9777,451.6417,448.9777,451.331,56343.0
2023-03-14 13:00:00,479.5,480.69,476.89,477.19,51303.0,451.3687,452.4889,448.9118,449.1942,51303.0
2023-03-14 13:30:00,477.05,477.84,474.9,475.41,45096.0,449.0624,449.8061,447.0386,447.5186,45096.0
2023-03-14 14:00:00,475.53,476.75,474.87,476.56,55026.0,447.6316,448.78,447.0103,448.6012,55026.0
2023-03-14 14:30:00,476.55,478.72,476.3,476.61,56392.0,448.5918,450.6345,448.3564,448.6482,56392.0
2023-03-14 15:00:00,476.73,477.59,475.4,475.66,65294.0,448.7612,449.5708,447.5092,447.754,65294.0
2023-03-14 15:30:00,475.65,479.31,475.57,478.79,136219.0,447.7446,451.1898,447.6693,450.7004,136219.0
2023-03-15 09:30:00,475.0,475.13,468.61,469.52,121307.0,447.1327,447.2551,441.1176,441.9742,121307.0
2023-03-15 10:00:00,469.28,471.85,468.8,471.49,65105.0,441.7483,444.1675,441.2964,443.8286,65105.0
2023-03-15 10:30:00,471.34,472.5,470.01,471.97,92806.0,443.6874,444.7794,442.4355,444.2805,92806.0
2023-03-15 11:00:00,471.94,472.5,470.31,471.28,49331.0,444.2522,444.7794,442.7179,443.6309,49331.0
2023-03-15 11:30:00,471.33,471.59,467.79,467.84,63236.0,443.678,443.9228,440.3457,440.3928,63236.0
2023-03-15 12:00:00,467.94,468.11,465.61,465.94,73610.0,440.4869,440.6469,438.2936,438.6042,73610.0
2023-03-15 12:30:00,466.08,467.48,464.57,465.56,60561.0,438.736,440.0539,437.3146,438.2465,60561.0
2023-03-15 13:00:00,465.6,467.08,464.77,466.31,59688.0,438.2842,439.6774,437.5029,438.9525,59688.0
2023-03-15 13:30:00,466.18,467.19,464.8,467.19,64287.0,438.8302,439.7809,437.5311,439.7809,64287.0
2023-03-15 14:00:00,467.3,472.35,467.17,471.42,105977.0,439.8844,444.6382,439.7621,443.7627,105977.0
2023-03-15 14:30:00,471.46,472.31,470.29,471.17,84752.0,443.8004,444.6005,442.699,443.5274,84752.0
2023-03-15 15:00:00,471.12,473.32,470.28,472.36,89995.0,443.4803,445.5513,442.6896,444.6476,89995.0
2023-03-15 15:30:00,472.36,473.62,470.98,473.33,214655.0,444.6476,445.8337,443.3485,445.5607,214655.0
2023-03-16 09:30:00,470.94,474.25,467.74,473.39,72230.0,443.3109,446.4267,440.2986,445.6172,72230.0
2023-03-16 10:00:00,473.43,474.1,471.93,474.1,36812.0,445.6548,446.2855,444.2428,446.2855,36812.0
2023-03-16 10:30:00,474.39,477.48,473.34,476.31,48615.0,446.5585,449.4672,445.5701,448.3658,48615.0
2023-03-16 11:00:00,476.35,478.05,475.85,477.12,40326.0,448.4035,450.0038,447.9328,449.1283,40326.0
2023-03-16 11:30:00,477.06,477.06,475.75,476.04,30624.0,449.0718,449.0718,447.8387,448.1117,30624.0
2023-03-16 12:00:00,475.97,476.22,474.31,475.63,34719.0,448.0458,448.2811,446.4832,447.7257,34719.0
2023-03-16 12:30:00,475.61,477.08,474.45,476.27,38554.0,447.7069,449.0907,446.615,448.3282,38554.0
2023-03-16 13:00:00,476.2,476.91,474.87,474.87,51840.0,448.2623,448.9306,447.0103,447.0103,51840.0
2023-03-16 13:30:00,474.87,475.32,474.17,474.33,45879.0,447.0103,447.4339,446.3514,446.502,45879.0
2023-03-16 14:00:00,474.33,474.35,471.91,472.5,46671.0,446.502,446.5208,444.224,444.7794,46671.0
2023-03-16 14:30:00,472.43,473.06,471.39,473.02,48584.0,444.7135,445.3065,443.7345,445.2689,48584.0
2023-03-16 15:00:00,473.08,474.5,473.08,473.88,79156.0,445.3253,446.662,445.3253,446.0784,79156.0
2023-03-16 15:30:00,474.08,474.9,472.78,473.21,153428.0,446.2667,447.0386,445.0429,445.4477,153428.0
2023-03-17 09:30:00,474.12,474.92,468.61,468.83,265717.0,446.3043,447.0574,441.1176,441.3247,265717.0
2023-03-17 10:00:00,469.31,470.27,467.19,468.26,67193.0,441.7765,442.6802,439.7809,440.7881,67193.0
2023-03-17 10:30:00,468.17,468.2,466.21,467.11,80656.0,440.7034,440.7316,438.8584,439.7056,80656.0
2023-03-17 11:00:00,466.97,468.1,466.52,466.8,67644.0,439.5738,440.6375,439.1502,439.4138,67644.0
2023-03-17 11:30:00,466.69,469.02,466.6,467.65,88312.0,439.3102,441.5035,439.2255,440.2139,88312.0
2023-03-17 12:00:00,467.66,469.06,467.3,468.29,59576.0,440.2233,441.5412,439.8844,440.8164,59576.0
2023-03-17 12:30:00,468.4,468.92,466.66,466.7,55152.0,440.9199,441.4094,439.282,439.3196,55152.0
2023-03-17 13:00:00,466.75,467.39,465.68,466.43,70697.0,439.3667,439.9692,438.3595,439.0655,70697.0
2023-03-17 13:30:00,466.44,466.67,465.43,466.29,58604.0,439.0749,439.2914,438.1242,438.9337,58604.0
2023-03-17 14:00:00,466.34,466.67,464.41,464.42,79757.0,438.9808,439.2914,437.164,437.1734,79757.0
2023-03-17 14:30:00,464.56,466.76,464.55,466.06,94975.0,437.3052,439.3761,437.2958,438.7172,94975.0
2023-03-17 15:00:00,466.18,466.18,464.36,465.73,139775.0,438.8302,438.8302,437.1169,438.4066,139775.0
2023-03-17 15:30:00,465.73,465.9,463.29,465.78,376681.0,438.4066,438.5666,436.1097,438.4536,376681.0
2023-03-20 09:30:00,468.22,477.77,465.21,476.12,127388.0,440.7505,449.7402,437.9171,448.187,127388.0
2023-03-20 10:00:00,475.68,476.64,474.25,475.75,78357.0,447.7728,448.6765,446.4267,447.8387,78357.0
2023-03-20 10:30:00,475.83,476.01,474.18,475.57,47867.0,447.914,448.0834,446.3608,447.6693,47867.0
2023-03-20 11:00:00,475.58,476.5,475.14,476.04,28965.0,447.6787,448.5447,447.2645,448.1117,28965.0
2023-03-20 11:30:00,475.91,476.46,474.76,475.1,31489.0,447.9893,448.507,446.9068,447.2268,31489.0
2023-03-20 12:00:00,475.04,475.51,473.65,475.37,22730.0,447.1704,447.6128,445.8619,447.481,22730.0
2023-03-20 12:30:00,475.39,476.12,474.9,475.89,23700.0,447.4998,448.187,447.0386,447.9705,23700.0
2023-03-20 13:00:00,476.16,477.38,476.06,477.03,48282.0,448.2246,449.3731,448.1305,449.0436,48282.0
2023-03-20 13:30:00,477.07,477.25,475.48,475.89,30713.0,449.0813,449.2507,447.5845,447.9705,30713.0
2023-03-20 14:00:00,475.69,476.15,475.19,475.59,30695.0,447.7822,448.2152,447.3116,447.6881,30695.0
2023-03-20 14:30:00,475.54,476.42,475.09,476.18,33813.0,447.641,448.4694,447.2174,448.2435,33813.0
2023-03-20 15:00:00,476.13,477.07,475.85,476.98,55399.0,448.1964,449.0813,447.9328,448.9965,55399.0
2023-03-20 15:30:00,476.87,476.89,475.51,475.77,149584.0,448.893,448.9118,447.6128,447.8575,149584.0
2023-03-21 09:30:00,478.87,479.25,474.22,476.44,62041.0,450.7757,451.1334,446.3985,448.4882,62041.0
2023-03-21 10:00:00,476.55,477.65,474.93,475.95,58203.0,448.5918,449.6272,447.0668,448.027,58203.0
2023-03-21 10:30:00,475.87,477.49,475.74,476.48,20838.0,447.9517,449.4766,447.8293,448.5259,20838.0
2023-03-21 11:00:00,476.44,476.46,475.01,475.28,30403.0,448.4882,448.507,447.1421,447.3963,30403.0
2023-03-21 11:30:00,475.33,475.4,473.83,474.13,27211.0,447.4433,447.5092,446.0313,446.3137,27211.0
2023-03-21 12:00:00,474.18,474.96,473.82,474.78,17909.0,446.3608,447.095,446.0219,446.9256,17909.0
2023-03-21 12:30:00,474.99,475.39,474.27,474.62,27816.0,447.1233,447.4998,446.4455,446.775,27816.0
2023-03-21 13:00:00,474.7,475.23,473.36,474.16,30056.0,446.8503,447.3492,445.5889,446.342,30056.0
2023-03-21 13:30:00,474.16,474.51,471.31,471.4,28994.0,446.342,446.6715,443.6592,443.7439,28994.0
2023-03-21 14:00:00,471.3,473.61,471.3,473.47,28096.0,443.6498,445.8243,443.6498,445.6925,28096.0
2023-03-21 14:30:00,473.55,473.96,473.1,473.52,26371.0,445.7678,446.1537,445.3442,445.7395,26371.0
2023-03-21 15:00:00,473.37,474.32,473.26,473.98,27841.0,445.5983,446.4926,445.4948,446.1725,27841.0
2023-03-21 15:30:00,474.05,475.06,473.78,475.06,68626.0,446.2384,447.1892,445.9843,447.1892,68626.0
2023-03-22 09:30:00,475.44,476.77,473.39,473.96,47442.0,447.5469,448.7989,445.6172,446.1537,47442.0
2023-03-22 10:00:00,474.1,474.61,472.9,473.45,22098.0,446.2855,446.7656,445.1559,445.6736,22098.0
2023-03-22 10:30:00,473.43,473.81,473.02,473.16,20357.0,445.6548,446.0125,445.2689,445.4007,20357.0
2023-03-22 11:00:00,473.52,473.64,472.5,472.82,21230.0,445.7395,445.8525,444.7794,445.0806,21230.0
2023-03-22 11:30:00,472.83,473.03,471.96,472.79,13556.0,445.09,445.2783,444.2711,445.0524,13556.0
2023-03-22 12:00:00,472.78,474.4,472.67,473.88,19983.0,445.0429,446.5679,444.9394,446.0784,19983.0
2023-03-22 12:30:00,473.8,473.8,472.21,472.27,25421.0,446.0031,446.0031,444.5064,444.5629,25421.0
2023-03-22 13:00:00,472.29,472.3,471.49,472.11,25379.0,444.5817,444.5911,443.8286,444.4123,25379.0
2023-03-22 13:30:00,472.35,472.82,471.95,472.82,24410.0,444.6382,445.0806,444.2616,445.0806,24410.0
2023-03-22 14:00:00,473.38,474.19,472.42,472.9,36593.0,445.6077,446.3702,444.7041,445.1559,36593.0
2023-03-22 14:30:00,473.07,473.89,471.57,471.57,37221.0,445.3159,446.0878,443.9039,443.9039,37221.0
2023-03-22 15:00:00,471.61,472.36,469.37,472.12,92174.0,443.9416,444.6476,441.833,444.4217,92174.0
2023-03-22 15:30:00,472.14,472.3,468.32,468.71,133421.0,444.4405,444.5911,440.8446,441.2117,133421.0
2023-03-23 09:30:00,468.63,469.57,466.5,466.85,44237.0,441.1364,442.0213,439.1314,439.4608,44237.0
2023-03-23 10:00:00,466.98,469.01,466.76,468.78,30319.0,439.5832,441.4941,439.3761,441.2776,30319.0
2023-03-23 10:30:00,468.81,470.18,468.25,470.14,22856.0,441.3059,442.5955,440.7787,442.5578,22856.0
2023-03-23 11:00:00,470.28,470.95,468.42,468.68,41609.0,442.6896,443.3203,440.9387,441.1835,41609.0
2023-03-23 11:30:00,468.71,469.23,468.22,468.3,47334.0,441.2117,441.7012,440.7505,440.8258,47334.0
2023-03-23 12:00:00,468.3,469.05,468.19,468.19,21045.0,440.8258,441.5318,440.7222,440.7222,21045.0
2023-03-23 12:30:00,468.19,468.59,467.55,467.84,14558.0,440.7222,441.0988,440.1198,440.3928,14558.0
2023-03-23 13:00:00,467.66,467.83,466.91,467.37,24549.0,440.2233,440.3834,439.5173,439.9503,24549.0
2023-03-23 13:30:00,467.23,467.57,466.51,466.75,21955.0,439.8186,440.1386,439.1408,439.3667,21955.0
2023-03-23 14:00:00,466.81,469.01,466.81,467.6,37871.0,439.4232,441.4941,439.4232,440.1668,37871.0
2023-03-23 14:30:00,467.6,468.02,466.66,467.51,24739.0,440.1668,440.5622,439.282,440.0821,24739.0
2023-03-23 15:00:00,467.79,469.16,466.5,466.82,62352.0,440.3457,441.6353,439.1314,439.4326,62352.0
2023-03-23 15:30:00,466.8,469.23,466.54,467.8,113791.0,439.4138,441.7012,439.169,440.3551,113791.0
2023-03-24 09:30:00,467.9,469.98,467.14,468.59,76249.0,440.4492,442.4072,439.7338,441.0988,76249.0
2023-03-24 10:00:00,468.59,470.38,468.3,469.87,33629.0,441.0988,442.7837,440.8258,442.3037,33629.0
2023-03-24 10:30:00,469.77,470.37,468.7,469.86,31954.0,442.2095,442.7743,441.2023,442.2943,31954.0
2023-03-24 11:00:00,470.09,470.57,469.34,470.57,26510.0,442.5108,442.9626,441.8048,442.9626,26510.0
2023-03-24 11:30:00,470.71,472.42,470.21,472.24,18593.0,443.0944,444.7041,442.6237,444.5346,18593.0
2023-03-24 12:00:00,472.41,473.43,471.8,473.32,31238.0,444.6947,445.6548,444.1204,445.5513,31238.0
2023-03-24 12:30:00,473.3,474.91,473.2,474.66,23216.0,445.5324,447.048,445.4383,446.8127,23216.0
2023-03-24 13:00:00,474.62,475.1,474.33,474.51,18567.0,446.775,447.2268,446.502,446.6715,18567.0
2023-03-24 13:30:00,474.54,474.81,473.64,474.25,15596.0,446.6997,446.9539,445.8525,446.4267,15596.0
2023-03-24 14:00:00,474.38,474.74,473.94,474.5,36802.0,446.5491,446.888,446.1349,446.662,36802.0
2023-03-24 14:30:00,474.68,475.0,474.19,474.63,30929.0,446.8315,447.1327,446.3702,446.7844,30929.0
2023-03-24 15:00:00,474.72,475.36,473.91,475.16,44199.0,446.8691,447.4716,446.1067,447.2833,44199.0
2023-03-24 15:30:00,475.24,475.67,474.25,474.67,103508.0,447.3586,447.7634,446.4267,446.8221,103508.0
2023-03-27 09:30:00,477.11,477.56,474.12,474.7,49190.0,449.1189,449.5425,446.3043,446.8503,49190.0
2023-03-27 10:00:00,474.68,475.08,472.9,473.59,63037.0,446.8315,447.208,445.1559,445.8054,63037.0
2023-03-27 10:30:00,473.47,474.0,472.9,472.9,25389.0,445.6925,446.1914,445.1559,445.1559,25389.0
2023-03-27 11:00:00,473.02,473.71,472.41,473.53,46037.0,445.2689,445.9184,444.6947,445.7489,46037.0
2023-03-27 11:30:00,473.52,474.01,472.53,473.21,33461.0,445.7395,446.2008,444.8076,445.4477,33461.0
2023-03-27 12:00:00,473.36,473.97,472.88,473.33,17600.0,445.5889,446.1631,445.1371,445.5607,17600.0
2023-03-27 12:30:00,473.4,474.24,473.13,474.01,20872.0,445.6266,446.4173,445.3724,446.2008,20872.0
2023-03-27 13:00:00,474.0,474.87,473.33,474.84,48414.0,446.1914,447.0103,445.5607,446.9821,48414.0
2023-03-27 13:30:00,475.0,475.25,473.95,474.14,39027.0,447.1327,447.368,446.1443,446.3232,39027.0
2023-03-27 14:00:00,474.1,474.2,473.45,474.18,23003.0,446.2855,446.3796,445.6736,446.3608,23003.0
2023-03-27 14:30:00,474.31,474.5,473.74,474.23,27545.0,446.4832,446.662,445.9466,446.4079,27545.0
2023-03-27 15:00:00,474.23,474.29,473.39,473.97,42296.0,446.4079,446.4644,445.6172,446.1631,42296.0
2023-03-27 15:30:00,474.07,474.23,472.71,473.49,100418.0,446.2573,446.4079,444.9771,445.7113,100418.0
2023-03-28 09:30:00,474.0,475.61,473.83,473.93,27617.0,446.1914,447.7069,446.0313,446.1255,27617.0
2023-03-28 10:00:00,473.71,474.79,473.56,474.25,29493.0,445.9184,446.935,445.7772,446.4267,29493.0
2023-03-28 10:30:00,474.22,474.22,473.37,474.0,13909.0,446.3985,446.3985,445.5983,446.1914,13909.0
2023-03-28 11:00:00,474.11,474.85,473.56,474.85,21397.0,446.2949,446.9915,445.7772,446.9915,21397.0
2023-03-28 11:30:00,475.0,475.29,474.51,475.17,32437.0,447.1327,447.4057,446.6715,447.2927,32437.0
2023-03-28 12:00:00,475.19,475.29,474.67,474.85,32821.0,447.3116,447.4057,446.8221,446.9915,32821.0
2023-03-28 12:30:00,474.79,474.87,473.31,473.51,20554.0,446.935,447.0103,445.5419,445.7301,20554.0
2023-03-28 13:00:00,473.4,473.47,471.9,471.9,17443.0,445.6266,445.6925,444.2146,444.2146,17443.0
2023-03-28 13:30:00,471.95,472.54,471.7,472.53,42264.0,444.2616,444.817,444.0263,444.8076,42264.0
2023-03-28 14:00:00,472.62,473.07,472.02,472.32,35941.0,444.8923,445.3159,444.3275,444.6099,35941.0
2023-03-28 14:30:00,472.4,473.05,471.99,472.71,41648.0,444.6852,445.2971,444.2993,444.9771,41648.0
2023-03-28 15:00:00,472.73,472.98,471.36,471.55,59230.0,444.9959,445.2312,443.7063,443.8851,59230.0
2023-03-28 15:30:00,471.51,472.14,471.16,471.52,134205.0,443.8475,444.4405,443.518,443.8569,134205.0
2023-03-29 09:30:00,471.26,473.6,470.68,472.42,60987.0,443.6121,445.8148,443.0661,444.7041,60987.0
2023-03-29 10:00:00,472.5,473.29,472.12,472.64,39830.0,444.7794,445.523,444.4217,444.9112,39830.0
2023-03-29 10:30:00,472.82,472.98,472.06,472.51,26433.0,445.0806,445.2312,444.3652,444.7888,26433.0
2023-03-29 11:00:00,472.59,474.17,472.33,473.49,42447.0,444.8641,446.3514,444.6193,445.7113,42447.0
2023-03-29 11:30:00,473.33,473.58,472.48,473.38,19132.0,445.5607,445.796,444.7605,445.6077,19132.0
2023-03-29 12:00:00,473.39,473.97,472.92,473.67,72333.0,445.6172,446.1631,445.1747,445.8807,72333.0
2023-03-29 12:30:00,473.77,473.86,473.0,473.56,22568.0,445.9749,446.0596,445.25,445.7772,22568.0
2023-03-29 13:00:00,473.56,474.09,473.55,473.59,18261.0,445.7772,446.2761,445.7678,445.8054,18261.0
2023-03-29 13:30:00,473.58,473.64,471.43,471.8,23404.0,445.796,445.8525,443.7721,444.1204,23404.0
2023-03-29 14:00:00,472.0,472.46,471.44,472.14,23225.0,444.3087,444.7417,443.7816,444.4405,23225.0
2023-03-29 14:30:00,472.16,473.45,472.08,473.44,30939.0,444.4593,445.6736,444.384,445.6642,30939.0
2023-03-29 15:00:00,473.38,473.76,472.8,473.18,43238.0,445.6077,445.9655,445.0618,445.4195,43238.0
2023-03-29 15:30:00,473.11,474.3,472.25,474.24,188028.0,445.3536,446.4738,444.544,446.4173,188028.0
2023-03-30 09:30:00,474.54,475.71,471.73,474.83,54547.0,446.6997,447.801,444.0545,446.9727,54547.0
2023-03-30 10:00:00,474.65,475.71,474.52,475.36,22254.0,446.8032,447.801,446.6809,447.4716,22254.0
2023-03-30 10:30:00,475.47,475.8,473.5,473.5,23613.0,447.5751,447.8858,445.7207,445.7207,23613.0
2023-03-30 11:00:00,473.38,474.3,473.32,473.82,23049.0,445.6077,446.4738,445.5513,446.0219,23049.0
2023-03-30 11:30:00,473.81,474.03,472.66,473.69,29868.0,446.0125,446.2196,444.93,445.8996,29868.0
2023-03-30 12:00:00,473.66,474.07,473.29,473.83,25310.0,445.8713,446.2573,445.523,446.0313,25310.0
2023-03-30 12:30:00,473.82,473.96,473.23,473.44,26565.0,446.0219,446.1537,445.4665,445.6642,26565.0
2023-03-30 13:00:00,473.33,473.75,473.23,473.63,22913.0,445.5607,445.956,445.4665,445.8431,22913.0
2023-03-30 13:30:00,473.53,473.64,472.93,472.93,52540.0,445.7489,445.8525,445.1841,445.1841,52540.0
2023-03-30 14:00:00,472.93,474.41,472.89,474.39,26822.0,445.1841,446.5773,445.1465,446.5585,26822.0
2023-03-30 14:30:00,474.38,474.63,473.31,473.53,29647.0,446.5491,446.7844,445.5419,445.7489,29647.0
2023-03-30 15:00:00,473.56,473.81,473.1,473.59,39751.0,445.7772,446.0125,445.3442,445.8054,39751.0
2023-03-30 15:30:00,473.56,473.69,472.73,473.17,132485.0,445.7772,445.8996,444.9959,445.4101,132485.0
2023-03-31 09:30:00,474.19,475.35,472.86,473.65,45995.0,446.3702,447.4622,445.1183,445.8619,45995.0
2023-03-31 10:00:00,473.63,473.91,472.16,472.41,32676.0,445.8431,446.1067,444.4593,444.6947,32676.0
2023-03-31 10:30:00,472.41,473.42,472.31,473.06,38384.0,444.6947,445.6454,444.6005,445.3065,38384.0
2023-03-31 11:00:00,472.93,474.13,472.65,473.49,83586.0,445.1841,446.3137,444.9206,445.7113,83586.0
2023-03-31 11:30:00,473.53,473.53,472.52,473.11,36306.0,445.7489,445.7489,444.7982,445.3536,36306.0
2023-03-31 12:00:00,473.08,473.78,473.07,473.59,15217.0,445.3253,445.9843,445.3159,445.8054,15217.0
2023-03-31 12:30:00,473.61,473.98,473.18,473.2,20615.0,445.8243,446.1725,445.4195,445.4383,20615.0
2023-03-31 13:00:00,473.25,473.54,472.75,472.92,32747.0,445.4854,445.7584,445.0147,445.1747,32747.0
2023-03-31 13:30:00,472.92,473.04,472.26,472.79,25658.0,445.1747,445.2877,444.5535,445.0524,25658.0
2023-03-31 14:00:00,472.76,473.06,472.1,472.46,27844.0,445.0241,445.3065,444.4028,444.7417,27844.0
2023-03-31 14:30:00,472.5,472.89,472.05,472.5,50609.0,444.7794,445.1465,444.3558,444.7794,50609.0
2023-03-31 15:00:00,472.5,473.14,472.06,472.17,96849.0,444.7794,445.3818,444.3652,444.4687,96849.0
2023-03-31 15:30:00,472.22,472.69,471.03,472.66,229745.0,444.5158,444.9582,443.3956,444.93,229745.0
2023-04-03 09:30:00,473.0,480.6,472.75,480.6,93392.0,445.25,452.4042,445.0147,452.4042,93392.0
2023-04-03 10:00:00,480.16,483.49,480.09,482.36,41853.0,451.99,455.1246,451.9241,454.0609,41853.0
2023-04-03 10:30:00,482.29,482.57,481.25,481.48,47680.0,453.995,454.2586,453.016,453.2325,47680.0
2023-04-03 11:00:00,481.45,482.85,480.42,482.85,35179.0,453.2043,454.5222,452.2347,454.5222,35179.0
2023-04-03 11:30:00,482.7,484.11,482.58,483.72,40697.0,454.381,455.7082,454.268,455.3411,40697.0
2023-04-03 12:00:00,483.75,484.69,483.62,484.57,48073.0,455.3694,456.2542,455.247,456.1413,48073.0
2023-04-03 12:30:00,484.59,485.21,484.35,484.85,39661.0,456.1601,456.7437,455.9342,456.4048,39661.0
2023-04-03 13:00:00,484.84,486.97,484.61,486.89,50748.0,456.3954,458.4004,456.1789,458.3251,50748.0
2023-04-03 13:30:00,486.79,487.09,485.76,486.09,32698.0,458.231,458.5134,457.2614,457.5721,32698.0
2023-04-03 14:00:00,486.06,487.5,486.05,487.27,47720.0,457.5438,458.8994,457.5344,458.6828,47720.0
2023-04-03 14:30:00,487.32,487.76,487.07,487.22,53209.0,458.7299,459.1441,458.4946,458.6358,53209.0
2023-04-03 15:00:00,487.16,487.91,486.9,487.39,74773.0,458.5793,459.2853,458.3346,458.7958,74773.0
2023-04-03 15:30:00,487.25,487.57,486.1,486.45,223316.0,458.664,458.9652,457.5815,457.911,223316.0
2023-04-04 09:30:00,485.59,490.63,484.89,487.8,105237.0,457.1014,461.8457,456.4425,459.1818,105237.0
2023-04-04 10:00:00,488.17,488.8,487.0,487.26,26057.0,459.53,460.1231,458.4287,458.6734,26057.0
2023-04-04 10:30:00,487.59,487.88,485.79,487.87,44093.0,458.9841,459.2571,457.2897,459.2476,44093.0
2023-04-04 11:00:00,487.87,488.43,485.16,485.69,28486.0,459.2476,459.7748,456.6966,457.1955,28486.0
2023-04-04 11:30:00,485.81,486.22,484.75,485.11,21164.0,457.3085,457.6944,456.3107,456.6496,21164.0
2023-04-04 12:00:00,485.16,485.59,484.77,485.59,13363.0,456.6966,457.1014,456.3295,457.1014,13363.0
2023-04-04 12:30:00,485.71,486.34,485.29,486.09,22550.0,457.2144,457.8074,456.819,457.5721,22550.0
2023-04-04 13:00:00,486.09,486.52,485.4,486.18,26202.0,457.5721,457.9768,456.9226,457.6568,26202.0
2023-04-04 13:30:00,486.15,486.39,485.8,486.0,24257.0,457.6286,457.8545,457.2991,457.4874,24257.0
2023-04-04 14:00:00,485.97,486.7,485.73,486.62,15820.0,457.4591,458.1463,457.2332,458.071,15820.0
2023-04-04 14:30:00,486.53,487.66,486.23,487.0,32831.0,457.9863,459.05,457.7039,458.4287,32831.0
2023-04-04 15:00:00,486.85,488.2,486.75,487.56,43088.0,458.2875,459.5583,458.1934,458.9558,43088.0
2023-04-04 15:30:00,487.6,488.54,486.59,488.54,98973.0,458.9935,459.8783,458.0427,459.8783,98973.0
2023-04-05 09:30:00,488.0,493.83,487.03,493.07,98954.0,459.37,464.858,458.4569,464.1426,98954.0
2023-04-05 10:00:00,493.07,493.07,490.42,490.65,68741.0,464.1426,464.1426,461.648,461.8645,68741.0
2023-04-05 10:30:00,490.64,492.58,490.57,491.92,52441.0,461.8551,463.6813,461.7892,463.06,52441.0
2023-04-05 11:00:00,491.91,492.82,491.14,491.23,26666.0,463.0506,463.9072,462.3258,462.4105,26666.0
2023-04-05 11:30:00,491.31,492.92,491.24,492.33,45743.0,462.4858,464.0014,462.4199,463.446,45743.0
2023-04-05 12:00:00,492.34,492.41,490.0,490.58,41164.0,463.4554,463.5213,461.2527,461.7987,41164.0
2023-04-05 12:30:00,490.6,490.88,490.0,490.37,22367.0,461.8175,462.0811,461.2527,461.601,22367.0
2023-04-05 13:00:00,490.31,490.61,489.63,490.22,20082.0,461.5445,461.8269,460.9044,461.4598,20082.0
2023-04-05 13:30:00,490.13,490.33,489.19,489.77,19826.0,461.3751,461.5633,460.4902,461.0362,19826.0
2023-04-05 14:00:00,489.79,490.71,489.38,490.71,28101.0,461.055,461.921,460.6691,461.921,28101.0
2023-04-05 14:30:00,490.8,491.95,490.73,491.87,48434.0,462.0057,463.0883,461.9399,463.013,48434.0
2023-04-05 15:00:00,491.84,491.96,491.05,491.12,43942.0,462.9847,463.0977,462.2411,462.307,43942.0
2023-04-05 15:30:00,491.17,491.29,489.2,489.82,139262.0,462.354,462.467,460.4996,461.0832,139262.0
2023-04-06 09:30:00,491.47,496.98,490.25,494.27,107800.0,462.6364,467.8232,461.488,465.2722,107800.0
2023-04-06 10:00:00,494.25,496.54,493.75,494.31,59155.0,465.2533,467.409,464.7827,465.3098,59155.0
2023-04-06 10:30:00,494.11,494.21,490.98,491.41,30387.0,465.1216,465.2157,462.1752,462.58,30387.0
2023-04-06 11:00:00,491.54,491.54,489.19,490.2,33517.0,462.7023,462.7023,460.4902,461.4409,33517.0
2023-04-06 11:30:00,490.15,490.99,489.12,489.96,21755.0,461.3939,462.1846,460.4243,461.215,21755.0
2023-04-06 12:00:00,489.99,491.0,489.65,490.64,19583.0,461.2433,462.194,460.9232,461.8551,19583.0
2023-04-06 12:30:00,490.72,491.16,489.91,490.83,29441.0,461.9304,462.3446,461.168,462.034,29441.0
2023-04-06 13:00:00,490.82,491.11,490.33,490.33,24623.0,462.0246,462.2976,461.5633,461.5633,24623.0
2023-04-06 13:30:00,490.31,490.36,489.01,489.07,15782.0,461.5445,461.5916,460.3208,460.3772,15782.0
2023-04-06 14:00:00,489.06,490.84,489.04,490.52,18587.0,460.3678,462.0434,460.349,461.7422,18587.0
2023-04-06 14:30:00,490.54,491.36,490.48,490.56,27638.0,461.761,462.5329,461.7045,461.7798,27638.0
2023-04-06 15:00:00,490.51,490.68,489.5,489.8,28698.0,461.7328,461.8928,460.782,461.0644,28698.0
2023-04-06 15:30:00,489.79,490.48,489.58,490.13,93726.0,461.055,461.7045,460.8573,461.3751,93726.0
2023-04-10 09:30:00,491.77,495.28,491.77,494.38,71071.0,462.9188,466.2229,462.9188,465.3757,71071.0
2023-04-10 10:00:00,494.47,496.27,494.26,494.96,52492.0,465.4604,467.1548,465.2628,465.9217,52492.0
2023-04-10 10:30:00,494.78,495.54,494.15,494.61,25395.0,465.7523,466.4677,465.1592,465.5922,25395.0
2023-04-10 11:00:00,494.51,496.41,494.4,496.4,35182.0,465.4981,467.2866,465.3945,467.2772,35182.0
2023-04-10 11:30:00,496.31,497.3,496.02,497.02,31156.0,467.1925,468.1244,466.9195,467.8608,31156.0
2023-04-10 12:00:00,497.03,497.78,496.68,497.68,22718.0,467.8702,468.5762,467.5408,468.4821,22718.0
2023-04-10 12:30:00,497.73,498.38,497.11,498.05,23160.0,468.5292,469.141,467.9456,468.8304,23160.0
2023-04-10 13:00:00,498.11,498.42,497.17,497.36,22814.0,468.8869,469.1787,468.002,468.1809,22814.0
2023-04-10 13:30:00,497.35,497.71,497.04,497.37,23101.0,468.1715,468.5104,467.8797,468.1903,23101.0
2023-04-10 14:00:00,497.32,497.32,496.15,496.34,26437.0,468.1432,468.1432,467.0419,467.2207,26437.0
2023-04-10 14:30:00,496.41,496.8,496.18,496.44,31968.0,467.2866,467.6537,467.0701,467.3149,31968.0
2023-04-10 15:00:00,496.58,496.74,496.14,496.45,38084.0,467.4466,467.5973,467.0325,467.3243,38084.0
2023-04-10 15:30:00,496.49,496.89,495.78,496.83,119706.0,467.3619,467.7385,466.6936,467.682,119706.0
2023-04-11 09:30:00,496.38,496.75,488.61,488.92,119566.0,467.2584,467.6067,459.9442,460.236,119566.0
2023-04-11 10:00:00,488.76,491.79,488.72,490.8,97206.0,460.0854,462.9377,460.0478,462.0057,97206.0
2023-04-11 10:30:00,490.64,491.74,489.8,491.65,33331.0,461.8551,462.8906,461.0644,462.8059,33331.0
2023-04-11 11:00:00,491.62,492.88,491.38,492.78,28026.0,462.7776,463.9637,462.5517,463.8696,28026.0
2023-04-11 11:30:00,492.83,493.16,491.59,491.59,33778.0,463.9167,464.2273,462.7494,462.7494,33778.0
2023-04-11 12:00:00,491.67,492.11,490.97,491.97,19642.0,462.8247,463.2389,462.1658,463.1071,19642.0
2023-04-11 12:30:00,491.97,493.35,491.88,492.95,27076.0,463.1071,464.4061,463.0224,464.0296,27076.0
2023-04-11 13:00:00,492.96,493.14,490.67,491.05,37426.0,464.039,464.2085,461.8834,462.2411,37426.0
2023-04-11 13:30:00,490.96,490.97,490.13,490.69,30261.0,462.1564,462.1658,461.3751,461.9022,30261.0
2023-04-11 14:00:00,490.79,491.55,490.33,490.95,34090.0,461.9963,462.7117,461.5633,462.1469,34090.0
2023-04-11 14:30:00,491.02,491.03,489.62,489.7,27392.0,462.2128,462.2223,460.895,460.9703,27392.0
2023-04-11 15:00:00,489.65,489.68,488.85,489.0,35365.0,460.9232,460.9515,460.1702,460.3114,35365.0
2023-04-11 15:30:00,489.04,489.3,487.01,487.87,100789.0,460.349,460.5938,458.4381,459.2476,100789.0
2023-04-12 09:30:00,482.8,488.5,481.69,487.7,111703.0,454.4751,459.8407,453.4302,459.0876,111703.0
2023-04-12 10:00:00,487.33,487.76,486.48,486.88,34064.0,458.7393,459.1441,457.9392,458.3157,34064.0
2023-04-12 10:30:00,486.85,487.2,485.69,486.72,40005.0,458.2875,458.617,457.1955,458.1651,40005.0
2023-04-12 11:00:00,486.78,489.13,486.72,488.93,28854.0,458.2216,460.4337,458.1651,460.2455,28854.0
2023-04-12 11:30:00,488.94,489.34,488.51,489.21,26985.0,460.2549,460.6314,459.8501,460.509,26985.0
2023-04-12 12:00:00,489.25,489.47,488.4,488.58,27208.0,460.5467,460.7538,459.7466,459.916,27208.0
2023-04-12 12:30:00,488.54,490.66,488.53,490.44,31591.0,459.8783,461.874,459.8689,461.6669,31591.0
2023-04-12 13:00:00,490.39,491.25,489.95,490.29,25786.0,461.6198,462.4293,461.2056,461.5257,25786.0
2023-04-12 13:30:00,490.4,490.82,489.75,490.52,31044.0,461.6292,462.0246,461.0174,461.7422,31044.0
2023-04-12 14:00:00,490.62,491.05,489.23,489.23,21916.0,461.8363,462.2411,460.5279,460.5279,21916.0
2023-04-12 14:30:00,489.35,489.5,488.3,488.87,24309.0,460.6408,460.782,459.6524,460.189,24309.0
2023-04-12 15:00:00,488.86,489.23,487.16,487.38,46982.0,460.1796,460.5279,458.5793,458.7864,46982.0
2023-04-12 15:30:00,487.39,488.45,486.89,488.27,124693.0,458.7958,459.7936,458.3251,459.6242,124693.0
2023-04-13 09:30:00,486.82,488.69,485.97,486.57,30860.0,458.2592,460.0195,457.4591,458.0239,30860.0
2023-04-13 10:00:00,486.51,488.33,486.05,487.78,18046.0,457.9674,459.6807,457.5344,459.1629,18046.0
2023-04-13 10:30:00,487.77,487.99,486.35,487.11,21000.0,459.1535,459.3606,457.8168,458.5322,21000.0
2023-04-13 11:00:00,487.17,488.27,486.97,488.18,14094.0,458.5887,459.6242,458.4004,459.5395,14094.0
2023-04-13 11:30:00,488.19,489.57,488.12,489.39,15202.0,459.5489,460.8479,459.483,460.6785,15202.0
2023-04-13 12:00:00,489.64,490.11,489.37,489.38,16376.0,460.9138,461.3562,460.6596,460.6691,16376.0
2023-04-13 12:30:00,489.46,490.52,489.46,490.27,12984.0,460.7444,461.7422,460.7444,461.5068,12984.0
2023-04-13 13:00:00,490.27,491.26,489.9,490.43,20408.0,461.5068,462.4388,461.1586,461.6575,20408.0
2023-04-13 13:30:00,490.56,491.24,490.31,490.87,13031.0,461.7798,462.4199,461.5445,462.0716,13031.0
2023-04-13 14:00:00,490.92,491.96,490.74,491.94,19363.0,462.1187,463.0977,461.9493,463.0789,19363.0
2023-04-13 14:30:00,492.0,493.51,491.9,493.11,43128.0,463.1353,464.5568,463.0412,464.1802,43128.0
2023-04-13 15:00:00,493.1,493.5,491.58,491.87,55606.0,464.1708,464.5473,462.74,463.013,55606.0
2023-04-13 15:30:00,491.86,492.21,490.94,492.15,109967.0,463.0036,463.333,462.1375,463.2765,109967.0
2023-04-14 09:30:00,489.94,491.5,487.5,488.39,54071.0,461.1962,462.6647,458.8994,459.7371,54071.0
2023-04-14 10:00:00,488.39,488.79,487.22,487.92,25599.0,459.7371,460.1137,458.6358,459.2947,25599.0
2023-04-14 10:30:00,487.96,488.4,486.9,487.59,28192.0,459.3324,459.7466,458.3346,458.9841,28192.0
2023-04-14 11:00:00,487.46,487.72,486.7,487.69,26467.0,458.8617,459.1064,458.1463,459.0782,26467.0
2023-04-14 11:30:00,487.64,488.43,487.29,487.74,22254.0,459.0311,459.7748,458.7017,459.1253,22254.0
2023-04-14 12:00:00,487.73,488.14,486.82,487.68,13913.0,459.1159,459.5018,458.2592,459.0688,13913.0
2023-04-14 12:30:00,487.62,487.69,486.11,486.45,17601.0,459.0123,459.0782,457.5909,457.911,17601.0
2023-04-14 13:00:00,486.4,486.85,485.44,485.44,22193.0,457.8639,458.2875,456.9602,456.9602,22193.0
2023-04-14 13:30:00,485.34,486.38,485.11,486.31,17602.0,456.8661,457.8451,456.6496,457.7792,17602.0
2023-04-14 14:00:00,486.19,486.73,486.15,486.64,19536.0,457.6662,458.1745,457.6286,458.0898,19536.0
2023-04-14 14:30:00,486.65,486.78,486.1,486.57,21626.0,458.0992,458.2216,457.5815,458.0239,21626.0
2023-04-14 15:00:00,486.57,486.69,485.57,486.64,40995.0,458.0239,458.1369,457.0826,458.0898,40995.0
2023-04-14 15:30:00,486.64,488.39,486.23,487.86,75881.0,458.0898,459.7371,457.7039,459.2382,75881.0
2023-04-17 09:30:00,486.57,490.41,486.57,489.7,57469.0,458.0239,461.6386,458.0239,460.9703,57469.0
2023-04-17 10:00:00,489.58,491.23,488.53,490.89,44657.0,460.8573,462.4105,459.8689,462.0905,44657.0
2023-04-17 10:30:00,491.05,492.26,489.79,490.35,53209.0,462.2411,463.3801,461.055,461.5821,53209.0
2023-04-17 11:00:00,490.28,491.55,489.52,491.41,17660.0,461.5163,462.7117,460.8008,462.58,17660.0
2023-04-17 11:30:00,491.42,491.5,490.35,490.61,22626.0,462.5894,462.6647,461.5821,461.8269,22626.0
2023-04-17 12:00:00,490.64,490.88,489.83,490.05,21529.0,461.8551,462.0811,461.0927,461.2997,21529.0
2023-04-17 12:30:00,490.1,490.1,488.1,488.46,24998.0,461.3468,461.3468,459.4642,459.803,24998.0
2023-04-17 13:00:00,488.33,488.63,487.83,488.43,26570.0,459.6807,459.9631,459.21,459.7748,26570.0
2023-04-17 13:30:00,488.36,488.59,487.55,487.6,29079.0,459.7089,459.9254,458.9464,458.9935,29079.0
2023-04-17 14:00:00,487.63,487.71,486.6,487.71,29173.0,459.0217,459.097,458.0522,459.097,29173.0
2023-04-17 14:30:00,487.52,489.03,487.4,488.43,24125.0,458.9182,460.3396,458.8052,459.7748,24125.0
2023-04-17 15:00:00,488.37,488.88,487.63,488.66,34525.0,459.7183,460.1984,459.0217,459.9913,34525.0
2023-04-17 15:30:00,488.66,490.11,488.39,490.05,158089.0,459.9913,461.3562,459.7371,461.2997,158089.0
2023-04-18 09:30:00,499.0,507.99,498.0,506.57,318054.0,469.7247,478.1872,468.7833,476.8506,318054.0
2023-04-18 10:00:00,506.55,508.1,505.0,505.2,227044.0,476.8317,478.2908,475.3727,475.5609,227044.0
2023-04-18 10:30:00,505.35,506.66,503.61,504.09,114592.0,475.7021,476.9353,474.0642,474.5161,114592.0
2023-04-18 11:00:00,504.14,504.96,500.8,503.36,123313.0,474.5631,475.335,471.4191,473.8289,123313.0
2023-04-18 11:30:00,503.43,503.43,499.57,499.94,74419.0,473.8948,473.8948,470.2612,470.6095,74419.0
2023-04-18 12:00:00,499.93,503.23,498.8,502.44,84558.0,470.6001,473.7065,469.5364,472.9629,84558.0
2023-04-18 12:30:00,502.36,503.21,501.8,503.2,29479.0,472.8875,473.6877,472.3604,473.6783,29479.0
2023-04-18 13:00:00,503.26,504.0,502.44,503.35,37688.0,473.7347,474.4313,472.9629,473.8195,37688.0
2023-04-18 13:30:00,503.29,503.78,502.52,502.58,53183.0,473.763,474.2242,473.0382,473.0946,53183.0
2023-04-18 14:00:00,502.65,503.52,502.46,503.13,27618.0,473.1605,473.9795,472.9817,473.6124,27618.0
2023-04-18 14:30:00,503.22,503.88,502.64,503.43,46060.0,473.6971,474.3184,473.1511,473.8948,46060.0
2023-04-18 15:00:00,503.79,503.79,501.44,502.05,80442.0,474.2337,474.2337,472.0215,472.5957,80442.0
2023-04-18 15:30:00,502.1,502.36,500.79,501.42,248821.0,472.6428,472.8875,471.4097,472.0027,248821.0
2023-04-19 09:30:00,502.0,503.33,498.15,501.09,72758.0,472.5487,473.8006,468.9245,471.6921,72758.0
2023-04-19 10:00:00,500.96,502.07,498.78,499.18,34640.0,471.5697,472.6146,469.5176,469.8941,34640.0
2023-04-19 10:30:00,499.01,499.71,496.83,497.3,32764.0,469.7341,470.393,467.682,468.1244,32764.0
2023-04-19 11:00:00,497.39,497.51,496.59,497.34,26922.0,468.2091,468.3221,467.4561,468.1621,26922.0
2023-04-19 11:30:00,497.11,497.84,496.8,497.81,24883.0,467.9456,468.6327,467.6537,468.6045,24883.0
2023-04-19 12:00:00,497.65,498.22,497.37,497.72,13696.0,468.4539,468.9904,468.1903,468.5198,13696.0
2023-04-19 12:30:00,497.84,498.05,497.0,497.25,13132.0,468.6327,468.8304,467.842,468.0773,13132.0
2023-04-19 13:00:00,497.4,497.49,496.24,496.59,16965.0,468.2185,468.3033,467.1266,467.4561,16965.0
2023-04-19 13:30:00,496.61,497.29,496.24,497.24,24621.0,467.4749,468.115,467.1266,468.0679,24621.0
2023-04-19 14:00:00,497.29,497.57,495.19,496.07,31676.0,468.115,468.3786,466.1382,466.9666,31676.0
2023-04-19 14:30:00,496.13,496.81,495.8,495.94,22127.0,467.023,467.6632,466.7124,466.8442,22127.0
2023-04-19 15:00:00,495.97,495.97,494.95,495.08,28368.0,466.8724,466.8724,465.9123,466.0346,28368.0
2023-04-19 15:30:00,495.01,495.24,493.88,495.15,71696.0,465.9688,466.1853,464.9051,466.1005,71696.0
2023-04-20 09:30:00,495.83,495.83,491.22,492.03,39966.0,466.7406,466.7406,462.4011,463.1636,39966.0
2023-04-20 10:00:00,491.87,491.95,490.56,490.86,31567.0,463.013,463.0883,461.7798,462.0622,31567.0
2023-04-20 10:30:00,490.82,491.56,490.61,491.46,24588.0,462.0246,462.7212,461.8269,462.627,24588.0
2023-04-20 11:00:00,491.63,492.21,491.48,491.52,12752.0,462.7871,463.333,462.6459,462.6835,12752.0
2023-04-20 11:30:00,491.34,491.49,490.34,490.57,16080.0,462.5141,462.6553,461.5727,461.7892,16080.0
2023-04-20 12:00:00,490.63,491.73,490.54,491.56,18616.0,461.8457,462.8812,461.761,462.7212,18616.0
2023-04-20 12:30:00,491.48,491.77,491.03,491.59,10403.0,462.6459,462.9188,462.2223,462.7494,10403.0
2023-04-20 13:00:00,491.69,491.81,491.25,491.27,9855.0,462.8435,462.9565,462.4293,462.4482,9855.0
2023-04-20 13:30:00,491.36,492.42,491.0,491.78,15505.0,462.5329,463.5307,462.194,462.9283,15505.0
2023-04-20 14:00:00,491.65,491.73,490.94,491.08,14694.0,462.8059,462.8812,462.1375,462.2693,14694.0
2023-04-20 14:30:00,491.04,491.05,489.38,490.41,20020.0,462.2317,462.2411,460.6691,461.6386,20020.0
2023-04-20 15:00:00,490.59,490.7,489.62,489.99,23688.0,461.8081,461.9116,460.895,461.2433,23688.0
2023-04-20 15:30:00,489.99,490.74,489.06,490.74,110865.0,461.2433,461.9493,460.3678,461.9493,110865.0
2023-04-21 09:30:00,491.24,491.29,487.17,487.19,55851.0,462.4199,462.467,458.5887,458.6075,55851.0
2023-04-21 10:00:00,487.13,487.38,486.34,486.9,26517.0,458.5511,458.7864,457.8074,458.3346,26517.0
2023-04-21 10:30:00,486.83,486.83,484.0,484.17,32868.0,458.2687,458.2687,455.6047,455.7647,32868.0
2023-04-21 11:00:00,484.18,484.95,482.17,482.25,73662.0,455.7741,456.499,453.8821,453.9574,73662.0
2023-04-21 11:30:00,482.34,484.07,482.28,483.82,39091.0,454.0421,455.6706,453.9856,455.4353,39091.0
2023-04-21 12:00:00,483.97,484.2,483.14,483.22,11377.0,455.5765,455.793,454.7951,454.8705,11377.0
2023-04-21 12:30:00,483.21,483.37,482.81,483.24,11954.0,454.861,455.0117,454.4845,454.8893,11954.0
2023-04-21 13:00:00,483.19,484.07,483.18,483.79,14097.0,454.8422,455.6706,454.8328,455.407,14097.0
2023-04-21 13:30:00,483.93,483.94,482.64,482.93,19995.0,455.5388,455.5482,454.3245,454.5975,19995.0
2023-04-21 14:00:00,482.94,483.22,482.43,483.0,20039.0,454.6069,454.8705,454.1268,454.6634,20039.0
2023-04-21 14:30:00,483.02,483.29,481.93,482.0,30405.0,454.6822,454.9363,453.6561,453.722,30405.0
2023-04-21 15:00:00,481.89,482.25,480.61,480.71,114520.0,453.6185,453.9574,452.4136,452.5077,114520.0
2023-04-21 15:30:00,480.75,482.9,480.75,482.57,245393.0,452.5454,454.5692,452.5454,454.2586,245393.0
2023-04-24 09:30:00,482.39,483.53,478.72,479.05,64146.0,454.0891,455.1623,450.6345,450.9451,64146.0
2023-04-24 10:00:00,479.17,481.5,479.17,481.5,23968.0,451.0581,453.2514,451.0581,453.2514,23968.0
2023-04-24 10:30:00,481.5,482.12,480.73,481.48,27689.0,453.2514,453.835,452.5265,453.2325,27689.0
2023-04-24 11:00:00,481.4,481.42,480.4,480.55,18101.0,453.1572,453.1761,452.2159,452.3571,18101.0
2023-04-24 11:30:00,480.57,480.57,479.44,479.99,17205.0,452.3759,452.3759,451.3122,451.8299,17205.0
2023-04-24 12:00:00,480.1,480.12,479.12,479.7,14661.0,451.9335,451.9523,451.011,451.557,14661.0
2023-04-24 12:30:00,479.55,480.56,479.55,480.56,20315.0,451.4158,452.3665,451.4158,452.3665,20315.0
2023-04-24 13:00:00,480.35,481.06,480.25,481.0,13569.0,452.1688,452.8372,452.0747,452.7807,13569.0
2023-04-24 13:30:00,480.98,481.39,480.52,480.99,42768.0,452.7619,453.1478,452.3289,452.7713,42768.0
2023-04-24 14:00:00,481.15,482.42,481.15,481.18,16093.0,452.9219,454.1174,452.9219,452.9501,16093.0
2023-04-24 14:30:00,481.16,481.79,480.97,481.18,14508.0,452.9313,453.5243,452.7525,452.9501,14508.0
2023-04-24 15:00:00,481.22,482.33,481.09,481.76,16737.0,452.9878,454.0327,452.8654,453.4961,16737.0
2023-04-24 15:30:00,481.77,482.42,480.72,480.92,152867.0,453.5055,454.1174,452.5171,452.7054,152867.0
2023-04-25 09:30:00,480.7,480.92,479.0,479.79,33024.0,452.4983,452.7054,450.898,451.6417,33024.0
2023-04-25 10:00:00,479.88,480.05,478.42,479.84,33515.0,451.7264,451.8864,450.3521,451.6888,33515.0
2023-04-25 10:30:00,479.91,480.85,477.84,480.11,22035.0,451.7546,452.6395,449.8061,451.9429,22035.0
2023-04-25 11:00:00,480.28,480.58,478.71,479.05,13627.0,452.1029,452.3853,450.625,450.9451,13627.0
2023-04-25 11:30:00,479.04,479.14,478.37,478.85,11930.0,450.9357,451.0298,450.305,450.7568,11930.0
2023-04-25 12:00:00,478.72,479.83,478.72,479.06,13685.0,450.6345,451.6793,450.6345,450.9545,13685.0
2023-04-25 12:30:00,479.04,479.04,478.25,478.37,24245.0,450.9357,450.9357,450.192,450.305,24245.0
2023-04-25 13:00:00,478.38,478.4,476.34,476.73,27628.0,450.3144,450.3332,448.3941,448.7612,27628.0
2023-04-25 13:30:00,476.67,477.74,476.42,477.05,18286.0,448.7047,449.712,448.4694,449.0624,18286.0
2023-04-25 14:00:00,477.13,477.46,476.69,476.95,19883.0,449.1377,449.4484,448.7236,448.9683,19883.0
2023-04-25 14:30:00,477.0,477.23,476.17,476.24,25978.0,449.0154,449.2319,448.2341,448.3,25978.0
2023-04-25 15:00:00,476.27,476.93,475.95,476.72,49175.0,448.3282,448.9495,448.027,448.7518,49175.0
2023-04-25 15:30:00,476.71,476.83,475.56,475.58,155812.0,448.7424,448.8553,447.6598,447.6787,155812.0
2023-04-26 09:30:00,473.95,474.0,464.04,465.0,94792.0,446.1443,446.1914,436.8157,437.7194,94792.0
2023-04-26 10:00:00,465.12,465.27,462.55,462.75,78613.0,437.8323,437.9735,435.4131,435.6014,78613.0
2023-04-26 10:30:00,462.83,464.1,462.11,464.01,64041.0,435.6767,436.8722,434.9989,436.7875,64041.0
2023-04-26 11:00:00,463.98,465.33,463.6,465.06,62167.0,436.7592,438.03,436.4015,437.7759,62167.0
2023-04-26 11:30:00,465.0,465.06,462.78,462.79,34933.0,437.7194,437.7759,435.6296,435.639,34933.0
2023-04-26 12:00:00,462.77,463.58,461.93,462.19,45805.0,435.6202,436.3827,434.8295,435.0742,45805.0
2023-04-26 12:30:00,462.15,462.61,461.66,461.94,29616.0,435.0366,435.4696,434.5753,434.8389,29616.0
2023-04-26 13:00:00,462.08,462.39,460.45,461.12,50542.0,434.9707,435.2625,433.4363,434.067,50542.0
2023-04-26 13:30:00,461.02,461.38,459.78,460.28,58043.0,433.9729,434.3118,432.8056,433.2763,58043.0
2023-04-26 14:00:00,460.35,460.38,459.65,460.31,33480.0,433.3422,433.3704,432.6833,433.3045,33480.0
2023-04-26 14:30:00,460.42,460.77,459.78,460.74,55015.0,433.4081,433.7375,432.8056,433.7093,55015.0
2023-04-26 15:00:00,460.72,460.72,459.77,460.02,46995.0,433.6905,433.6905,432.7962,433.0315,46995.0
2023-04-26 15:30:00,460.03,461.93,459.6,461.59,186394.0,433.041,434.8295,432.6362,434.5094,186394.0
2023-04-27 09:30:00,461.85,465.31,461.15,464.96,79764.0,434.7542,438.0112,434.0953,437.6817,79764.0
2023-04-27 10:00:00,464.89,465.02,462.41,463.23,45515.0,437.6158,437.7382,435.2813,436.0532,45515.0
2023-04-27 10:30:00,463.29,464.43,462.15,462.94,79148.0,436.1097,437.1828,435.0366,435.7802,79148.0
2023-04-27 11:00:00,462.99,463.12,461.57,462.71,35547.0,435.8273,435.9497,434.4906,435.5637,35547.0
2023-04-27 11:30:00,462.75,464.27,462.44,464.19,30030.0,435.6014,437.0322,435.3096,436.9569,30030.0
2023-04-27 12:00:00,464.35,465.2,463.93,464.17,30250.0,437.1075,437.9076,436.7122,436.9381,30250.0
2023-04-27 12:30:00,464.17,464.22,463.02,463.69,32055.0,436.9381,436.9851,435.8555,436.4862,32055.0
2023-04-27 13:00:00,463.76,464.31,463.22,463.39,29999.0,436.5521,437.0699,436.0438,436.2038,29999.0
2023-04-27 13:30:00,463.36,464.11,463.36,463.59,34258.0,436.1756,436.8816,436.1756,436.3921,34258.0
2023-04-27 14:00:00,463.45,464.55,463.32,464.49,39857.0,436.2603,437.2958,436.1379,437.2393,39857.0
2023-04-27 14:30:00,464.33,465.63,463.91,465.43,69694.0,437.0887,438.3124,436.6933,438.1242,69694.0
2023-04-27 15:00:00,465.46,466.33,465.09,465.35,117582.0,438.1524,438.9714,437.8041,438.0488,117582.0
2023-04-27 15:30:00,465.3,465.57,464.7,465.0,169487.0,438.0018,438.2559,437.437,437.7194,169487.0
2023-04-28 09:30:00,464.82,465.02,462.39,464.57,30848.0,437.5499,437.7382,435.2625,437.3146,30848.0
2023-04-28 10:00:00,464.2,466.16,463.76,464.7,36769.0,436.9663,438.8113,436.5521,437.437,36769.0
2023-04-28 10:30:00,464.53,465.19,463.34,463.69,14505.0,437.277,437.8982,436.1568,436.4862,14505.0
2023-04-28 11:00:00,463.5,465.32,463.22,464.75,11156.0,436.3074,438.0206,436.0438,437.4841,11156.0
2023-04-28 11:30:00,464.73,465.07,463.51,464.84,10866.0,437.4652,437.7853,436.3168,437.5688,10866.0
2023-04-28 12:00:00,464.9,465.06,464.1,464.88,12064.0,437.6252,437.7759,436.8722,437.6064,12064.0
2023-04-28 12:30:00,464.84,465.12,464.41,464.88,8955.0,437.5688,437.8323,437.164,437.6064,8955.0
2023-04-28 13:00:00,464.99,465.07,464.35,464.86,15337.0,437.71,437.7853,437.1075,437.5876,15337.0
2023-04-28 13:30:00,465.0,465.01,464.0,464.0,15384.0,437.7194,437.7288,436.7781,436.7781,15384.0
2023-04-28 14:00:00,464.07,464.61,463.27,463.43,67325.0,436.8439,437.3523,436.0909,436.2415,67325.0
2023-04-28 14:30:00,463.6,463.72,462.72,463.17,21044.0,436.4015,436.5145,435.5731,435.9967,21044.0
2023-04-28 15:00:00,463.24,463.63,462.65,462.83,34339.0,436.0626,436.4298,435.5073,435.6767,34339.0
2023-04-28 15:30:00,462.8,464.47,462.58,464.46,185310.0,435.6485,437.2205,435.4414,437.2111,185310.0
2023-05-01 09:30:00,465.04,468.38,464.55,467.02,135229.0,437.757,440.9011,437.2958,439.6209,135229.0
2023-05-01 10:00:00,467.33,468.87,466.44,467.87,96555.0,439.9127,441.3623,439.0749,440.421,96555.0
2023-05-01 10:30:00,467.8,469.46,467.8,468.71,89284.0,440.3551,441.9177,440.3551,441.2117,89284.0
2023-05-01 11:00:00,468.67,470.28,468.67,470.0,44394.0,441.1741,442.6896,441.1741,442.426,44394.0
2023-05-01 11:30:00,469.9,470.73,469.84,470.17,42614.0,442.3319,443.1132,442.2754,442.5861,42614.0
2023-05-01 12:00:00,470.16,470.29,469.02,469.4,36569.0,442.5767,442.699,441.5035,441.8612,36569.0
2023-05-01 12:30:00,469.23,471.08,469.19,470.08,42340.0,441.7012,443.4427,441.6636,442.5013,42340.0
2023-05-01 13:00:00,470.0,470.69,469.96,469.96,34788.0,442.426,443.0756,442.3884,442.3884,34788.0
2023-05-01 13:30:00,469.92,470.32,469.3,469.36,57305.0,442.3507,442.7273,441.7671,441.8236,57305.0
2023-05-01 14:00:00,469.39,469.52,467.66,468.78,36583.0,441.8518,441.9742,440.2233,441.2776,36583.0
2023-05-01 14:30:00,468.78,469.03,468.14,468.49,22891.0,441.2776,441.513,440.6752,441.0046,22891.0
2023-05-01 15:00:00,468.53,469.93,468.48,469.73,129298.0,441.0423,442.3601,440.9952,442.1719,129298.0
2023-05-01 15:30:00,469.7,469.99,468.98,469.33,106215.0,442.1436,442.4166,441.4659,441.7954,106215.0
2023-05-02 09:30:00,468.38,468.53,463.58,464.5,40531.0,440.9011,441.0423,436.3827,437.2487,40531.0
2023-05-02 10:00:00,464.36,465.79,463.02,463.59,39957.0,437.1169,438.463,435.8555,436.3921,39957.0
2023-05-02 10:30:00,463.77,463.79,460.4,461.33,37825.0,436.5615,436.5804,433.3893,434.2647,37825.0
2023-05-02 11:00:00,461.07,461.07,457.47,457.91,43202.0,434.0199,434.0199,430.6312,431.0453,43202.0
2023-05-02 11:30:00,458.1,458.65,457.3,458.37,31294.0,431.2242,431.7419,430.4711,431.4784,31294.0
2023-05-02 12:00:00,458.47,458.59,457.6,458.12,18013.0,431.5725,431.6854,430.7535,431.243,18013.0
2023-05-02 12:30:00,458.02,458.57,457.25,457.76,22641.0,431.1489,431.6666,430.4241,430.9041,22641.0
2023-05-02 13:00:00,457.96,459.47,457.85,459.45,28575.0,431.0924,432.5138,430.9889,432.495,28575.0
2023-05-02 13:30:00,459.6,460.24,458.74,459.69,27602.0,432.6362,433.2386,431.8266,432.7209,27602.0
2023-05-02 14:00:00,459.7,459.72,458.86,459.07,23848.0,432.7303,432.7492,431.9396,432.1373,23848.0
2023-05-02 14:30:00,459.08,459.08,458.33,458.4,36097.0,432.1467,432.1467,431.4407,431.5066,36097.0
2023-05-02 15:00:00,458.4,458.86,457.52,458.45,39519.0,431.5066,431.9396,430.6782,431.5537,39519.0
2023-05-02 15:30:00,458.31,459.22,458.18,458.89,105548.0,431.4219,432.2785,431.2995,431.9678,105548.0
2023-05-03 09:30:00,458.2,459.48,456.58,456.65,47655.0,431.3183,432.5232,429.7934,429.8593,47655.0
2023-05-03 10:00:00,456.58,458.39,455.55,456.5,27086.0,429.7934,431.4972,428.8238,429.7181,27086.0
2023-05-03 10:30:00,456.56,457.39,455.37,455.68,21045.0,429.7745,430.5558,428.6544,428.9462,21045.0
2023-05-03 11:00:00,455.73,455.85,454.35,455.13,23844.0,428.9932,429.1062,427.6942,428.4284,23844.0
2023-05-03 11:30:00,455.02,455.81,453.56,454.04,24279.0,428.3249,429.0685,426.9505,427.4024,24279.0
2023-05-03 12:00:00,454.08,455.27,454.08,454.89,23278.0,427.44,428.5602,427.44,428.2025,23278.0
2023-05-03 12:30:00,454.89,456.29,454.87,456.29,26150.0,428.2025,429.5204,428.1837,429.5204,26150.0
2023-05-03 13:00:00,456.3,457.77,456.29,457.77,19819.0,429.5298,430.9136,429.5204,430.9136,19819.0
2023-05-03 13:30:00,457.77,457.99,456.09,456.09,19942.0,430.9136,431.1206,429.3321,429.3321,19942.0
2023-05-03 14:00:00,456.28,457.33,455.06,456.49,20527.0,429.511,430.4994,428.3625,429.7086,20527.0
2023-05-03 14:30:00,456.6,457.46,454.88,455.96,35897.0,429.8122,430.6217,428.1931,429.2097,35897.0
2023-05-03 15:00:00,456.38,456.81,453.68,453.74,33491.0,429.6051,430.0099,427.0635,427.12,33491.0
2023-05-03 15:30:00,453.6,454.79,452.69,453.08,113152.0,426.9882,428.1084,426.1316,426.4987,113152.0
2023-05-04 09:30:00,453.66,454.04,448.85,449.67,60639.0,427.0447,427.4024,422.5169,423.2888,60639.0
2023-05-04 10:00:00,449.72,450.87,447.77,447.99,31674.0,423.3358,424.4184,421.5002,421.7073,31674.0
2023-05-04 10:30:00,448.04,448.47,446.21,447.52,39639.0,421.7544,422.1592,420.0318,421.2649,39639.0
2023-05-04 11:00:00,447.62,450.14,447.31,449.8,29138.0,421.359,423.7312,421.0672,423.4111,29138.0
2023-05-04 11:30:00,449.9,449.96,447.53,447.85,22246.0,423.5053,423.5617,421.2743,421.5755,22246.0
2023-05-04 12:00:00,447.75,448.98,446.96,448.89,27445.0,421.4814,422.6392,420.7378,422.5545,27445.0
2023-05-04 12:30:00,448.88,450.28,448.39,450.2,14598.0,422.5451,423.863,422.0839,423.7877,14598.0
2023-05-04 13:00:00,450.29,452.47,450.25,451.5,21811.0,423.8724,425.9245,423.8347,425.0114,21811.0
2023-05-04 13:30:00,451.63,451.95,449.89,450.86,20547.0,425.1338,425.435,423.4959,424.4089,20547.0
2023-05-04 14:00:00,450.96,452.03,450.33,451.59,31139.0,424.5031,425.5103,423.91,425.0961,31139.0
2023-05-04 14:30:00,451.33,451.65,450.54,451.61,21626.0,424.8514,425.1526,424.1077,425.1149,21626.0
2023-05-04 15:00:00,451.76,452.69,451.35,451.64,30043.0,425.2561,426.1316,424.8702,425.1432,30043.0
2023-05-04 15:30:00,451.59,452.7,451.45,452.14,102871.0,425.0961,426.141,424.9643,425.6139,102871.0
2023-05-05 09:30:00,452.69,454.67,452.08,453.3,88195.0,426.1316,427.9954,425.5574,426.7058,88195.0
2023-05-05 10:00:00,453.25,453.8,452.71,453.1,46783.0,426.6587,427.1765,426.1504,426.5175,46783.0
2023-05-05 10:30:00,453.44,455.42,453.44,454.8,29271.0,426.8376,428.7014,426.8376,428.1178,29271.0
2023-05-05 11:00:00,454.71,455.28,453.27,454.23,19621.0,428.0331,428.5696,426.6776,427.5812,19621.0
2023-05-05 11:30:00,454.21,454.25,452.56,453.3,13232.0,427.5624,427.6001,426.0092,426.7058,13232.0
2023-05-05 12:00:00,453.43,453.63,452.3,453.22,18795.0,426.8282,427.0164,425.7645,426.6305,18795.0
2023-05-05 12:30:00,453.28,453.85,452.93,453.19,21991.0,426.687,427.2235,426.3575,426.6023,21991.0
2023-05-05 13:00:00,453.18,453.84,453.16,453.78,15169.0,426.5928,427.2141,426.574,427.1576,15169.0
2023-05-05 13:30:00,453.7,454.66,453.62,454.66,19517.0,427.0823,427.986,427.007,427.986,19517.0
2023-05-05 14:00:00,454.78,455.74,454.75,455.37,15616.0,428.099,429.0026,428.0707,428.6544,15616.0
2023-05-05 14:30:00,455.43,457.1,455.42,456.68,22457.0,428.7108,430.2829,428.7014,429.8875,22457.0
2023-05-05 15:00:00,456.6,457.08,455.53,455.78,30865.0,429.8122,430.264,428.805,429.0403,30865.0
2023-05-05 15:30:00,455.86,456.21,454.47,455.56,112410.0,429.1156,429.4451,427.8072,428.8332,112410.0
2023-05-08 09:30:00,456.49,458.3,456.0,457.68,30247.0,429.7086,431.4125,429.2474,430.8288,30247.0
2023-05-08 10:00:00,457.88,457.92,455.63,455.71,20112.0,431.0171,431.0548,428.8991,428.9744,20112.0
2023-05-08 10:30:00,455.84,456.56,455.18,455.24,18704.0,429.0968,429.7745,428.4755,428.532,18704.0
2023-05-08 11:00:00,455.22,455.37,453.98,454.03,18005.0,428.5132,428.6544,427.3459,427.393,18005.0
2023-05-08 11:30:00,453.83,454.2,453.45,453.65,12943.0,427.2047,427.553,426.847,427.0353,12943.0
2023-05-08 12:00:00,453.75,453.88,452.65,453.31,12105.0,427.1294,427.2518,426.0939,426.7152,12105.0
2023-05-08 12:30:00,453.23,453.39,452.83,453.37,5929.0,426.6399,426.7905,426.2634,426.7717,5929.0
2023-05-08 13:00:00,453.33,453.39,452.56,452.68,10782.0,426.734,426.7905,426.0092,426.1222,10782.0
2023-05-08 13:30:00,452.78,453.15,452.55,452.74,11233.0,426.2163,426.5646,425.9998,426.1787,11233.0
2023-05-08 14:00:00,452.73,453.19,451.61,453.05,26534.0,426.1692,426.6023,425.1149,426.4705,26534.0
2023-05-08 14:30:00,453.1,453.2,451.76,451.99,18859.0,426.5175,426.6117,425.2561,425.4727,18859.0
2023-05-08 15:00:00,451.82,451.94,451.14,451.29,35145.0,425.3126,425.4256,424.6725,424.8137,35145.0
2023-05-08 15:30:00,451.29,451.75,450.06,450.96,158020.0,424.8137,425.2467,423.6559,424.5031,158020.0
2023-05-09 09:30:00,452.9,453.0,450.1,451.65,35927.0,426.3293,426.4234,423.6935,425.1526,35927.0
2023-05-09 10:00:00,452.0,452.67,451.31,452.43,19528.0,425.4821,426.1128,424.8325,425.8868,19528.0
2023-05-09 10:30:00,452.55,452.71,451.3,451.88,14513.0,425.9998,426.1504,424.8231,425.3691,14513.0
2023-05-09 11:00:00,451.96,453.16,451.7,452.45,13291.0,425.4444,426.574,425.1997,425.9057,13291.0
2023-05-09 11:30:00,452.68,452.8,451.3,451.3,13539.0,426.1222,426.2351,424.8231,424.8231,13539.0
2023-05-09 12:00:00,451.44,451.78,450.97,451.49,13140.0,424.9549,425.275,424.5125,425.002,13140.0
2023-05-09 12:30:00,451.54,452.03,451.07,451.28,8060.0,425.0491,425.5103,424.6066,424.8043,8060.0
2023-05-09 13:00:00,451.25,452.17,451.24,452.03,14842.0,424.7761,425.6421,424.7667,425.5103,14842.0
2023-05-09 13:30:00,452.12,453.22,451.98,453.12,19035.0,425.595,426.6305,425.4632,426.5364,19035.0
2023-05-09 14:00:00,453.23,453.59,452.82,453.46,11784.0,426.6399,426.9788,426.254,426.8564,11784.0
2023-05-09 14:30:00,453.41,453.51,452.69,453.11,16446.0,426.8093,426.9035,426.1316,426.5269,16446.0
2023-05-09 15:00:00,453.01,453.91,453.01,453.17,16678.0,426.4328,427.28,426.4328,426.5834,16678.0
2023-05-09 15:30:00,453.28,453.5,451.65,452.17,69918.0,426.687,426.8941,425.1526,425.6421,69918.0
2023-05-10 09:30:00,452.81,453.0,449.64,451.09,33454.0,426.2445,426.4234,423.2605,424.6255,33454.0
2023-05-10 10:00:00,451.17,452.24,450.51,450.51,21635.0,424.7008,425.708,424.0795,424.0795,21635.0
2023-05-10 10:30:00,450.5,451.22,449.71,450.88,15046.0,424.0701,424.7478,423.3264,424.4278,15046.0
2023-05-10 11:00:00,450.96,452.8,450.91,452.3,19158.0,424.5031,426.2351,424.456,425.7645,19158.0
2023-05-10 11:30:00,452.08,452.4,451.36,451.85,12999.0,425.5574,425.8586,424.8796,425.3409,12999.0
2023-05-10 12:00:00,451.91,452.12,450.73,451.44,11743.0,425.3973,425.595,424.2866,424.9549,11743.0
2023-05-10 12:30:00,451.47,451.62,449.78,450.1,13685.0,424.9832,425.1244,423.3923,423.6935,13685.0
2023-05-10 13:00:00,450.28,450.28,449.0,449.11,7710.0,423.863,423.863,422.6581,422.7616,7710.0
2023-05-10 13:30:00,449.27,449.88,448.71,449.59,16582.0,422.9122,423.4864,422.3851,423.2135,16582.0
2023-05-10 14:00:00,449.89,450.31,449.3,449.92,11098.0,423.4959,423.8912,422.9405,423.5241,11098.0
2023-05-10 14:30:00,449.99,450.75,449.99,450.71,18907.0,423.59,424.3054,423.59,424.2677,18907.0
2023-05-10 15:00:00,450.73,452.32,450.45,451.88,22169.0,424.2866,425.7833,424.023,425.3691,22169.0
2023-05-10 15:30:00,451.77,453.29,451.69,453.1,52000.0,425.2656,426.6964,425.1903,426.5175,52000.0
2023-05-11 09:30:00,450.58,452.22,449.13,449.54,48253.0,424.1454,425.6892,422.7804,423.1664,48253.0
2023-05-11 10:00:00,449.44,449.57,448.54,449.23,24518.0,423.0723,423.1946,422.2251,422.8746,24518.0
2023-05-11 10:30:00,449.42,449.97,448.74,449.55,18208.0,423.0534,423.5712,422.4133,423.1758,18208.0
2023-05-11 11:00:00,449.46,450.88,449.45,450.88,13818.0,423.0911,424.4278,423.0817,424.4278,13818.0
2023-05-11 11:30:00,450.87,451.7,450.61,451.19,12028.0,424.4184,425.1997,424.1736,424.7196,12028.0
2023-05-11 12:00:00,451.03,451.9,450.74,451.01,10353.0,424.569,425.3879,424.296,424.5501,10353.0
2023-05-11 12:30:00,450.93,451.17,450.17,450.47,10700.0,424.4748,424.7008,423.7594,424.0418,10700.0
2023-05-11 13:00:00,450.53,450.63,449.83,450.02,11636.0,424.0983,424.1924,423.4394,423.6182,11636.0
2023-05-11 13:30:00,449.52,450.02,448.62,449.65,10974.0,423.1476,423.6182,422.3004,423.2699,10974.0
2023-05-11 14:00:00,449.68,449.68,448.64,449.13,8692.0,423.2982,423.2982,422.3192,422.7804,8692.0
2023-05-11 14:30:00,449.3,449.8,449.0,449.42,23948.0,422.9405,423.4111,422.6581,423.0534,23948.0
2023-05-11 15:00:00,449.5,449.69,448.8,449.15,21559.0,423.1287,423.3076,422.4698,422.7993,21559.0
2023-05-11 15:30:00,449.16,451.09,449.05,450.61,62966.0,422.8087,424.6255,422.7051,424.1736,62966.0
2023-05-12 09:30:00,452.8,453.87,451.88,453.0,25650.0,426.2351,427.2424,425.3691,426.4234,25650.0
2023-05-12 10:00:00,452.65,453.5,452.38,453.0,14869.0,426.0939,426.8941,425.8398,426.4234,14869.0
2023-05-12 10:30:00,453.1,453.26,452.25,453.26,17771.0,426.5175,426.6681,425.7174,426.6681,17771.0
2023-05-12 11:00:00,453.12,453.12,450.7,450.7,12063.0,426.5364,426.5364,424.2583,424.2583,12063.0
2023-05-12 11:30:00,450.69,451.11,450.0,450.58,11062.0,424.2489,424.6443,423.5994,424.1454,11062.0
2023-05-12 12:00:00,450.78,450.88,449.1,449.36,10617.0,424.3336,424.4278,422.7522,422.997,10617.0
2023-05-12 12:30:00,449.36,449.47,448.3,448.86,13029.0,422.997,423.1005,421.9991,422.5263,13029.0
2023-05-12 13:00:00,448.69,449.61,448.65,449.34,11421.0,422.3663,423.2323,422.3286,422.9781,11421.0
2023-05-12 13:30:00,449.29,449.43,447.91,447.99,23535.0,422.9311,423.0628,421.632,421.7073,23535.0
2023-05-12 14:00:00,447.98,448.74,447.8,448.4,18623.0,421.6979,422.4133,421.5285,422.0933,18623.0
2023-05-12 14:30:00,448.55,449.13,448.04,448.75,17337.0,422.2345,422.7804,421.7544,422.4227,17337.0
2023-05-12 15:00:00,448.72,449.29,448.37,449.27,16934.0,422.3945,422.9311,422.065,422.9122,16934.0
2023-05-12 15:30:00,449.28,451.26,449.25,450.83,81549.0,422.9216,424.7855,422.8934,424.3807,81549.0
2023-05-15 09:30:00,450.79,451.52,449.42,450.3,70440.0,424.3431,425.0302,423.0534,423.8818,70440.0
2023-05-15 10:00:00,450.24,452.08,449.68,451.52,29228.0,423.8253,425.5574,423.2982,425.0302,29228.0
2023-05-15 10:30:00,451.5,453.35,451.39,452.33,24032.0,425.0114,426.7529,424.9079,425.7927,24032.0
2023-05-15 11:00:00,452.24,452.73,451.0,451.0,14877.0,425.708,426.1692,424.5407,424.5407,14877.0
2023-05-15 11:30:00,450.93,451.38,450.12,450.71,12815.0,424.4748,424.8984,423.7124,424.2677,12815.0
2023-05-15 12:00:00,450.64,451.11,450.09,450.76,13340.0,424.2019,424.6443,423.6841,424.3148,13340.0
2023-05-15 12:30:00,450.94,451.52,450.7,451.46,12481.0,424.4843,425.0302,424.2583,424.9737,12481.0
2023-05-15 13:00:00,451.53,452.59,451.37,452.19,19325.0,425.0396,426.0375,424.889,425.6609,19325.0
2023-05-15 13:30:00,452.15,452.15,450.52,450.97,8628.0,425.6233,425.6233,424.0889,424.5125,8628.0
2023-05-15 14:00:00,451.11,451.81,450.96,451.31,8159.0,424.6443,425.3032,424.5031,424.8325,8159.0
2023-05-15 14:30:00,451.12,452.02,451.12,451.83,9911.0,424.6537,425.5009,424.6537,425.322,9911.0
2023-05-15 15:00:00,451.95,452.38,451.95,452.02,12154.0,425.435,425.8398,425.435,425.5009,12154.0
2023-05-15 15:30:00,452.23,452.23,451.4,452.01,57299.0,425.6986,425.6986,424.9173,425.4915,57299.0
2023-05-16 09:30:00,452.09,452.44,449.21,449.45,31359.0,425.5668,425.8963,422.8558,423.0817,31359.0
2023-05-16 10:00:00,449.37,450.66,448.78,450.66,18695.0,423.0064,424.2207,422.451,424.2207,18695.0
2023-05-16 10:30:00,450.63,450.88,448.99,449.07,15258.0,424.1924,424.4278,422.6487,422.724,15258.0
2023-05-16 11:00:00,449.05,450.0,448.91,449.33,9780.0,422.7051,423.5994,422.5734,422.9687,9780.0
2023-05-16 11:30:00,449.36,449.89,449.01,449.56,10052.0,422.997,423.4959,422.6675,423.1852,10052.0
2023-05-16 12:00:00,449.67,450.15,449.63,450.03,10859.0,423.2888,423.7406,423.2511,423.6276,10859.0
2023-05-16 12:30:00,449.95,450.28,449.55,450.05,10762.0,423.5523,423.863,423.1758,423.6465,10762.0
2023-05-16 13:00:00,450.16,450.74,450.03,450.5,11481.0,423.75,424.296,423.6276,424.0701,11481.0
2023-05-16 13:30:00,450.63,450.76,449.13,449.47,9825.0,424.1924,424.3148,422.7804,423.1005,9825.0
2023-05-16 14:00:00,449.5,449.51,448.65,448.74,13526.0,423.1287,423.1382,422.3286,422.4133,13526.0
2023-05-16 14:30:00,448.66,448.98,448.12,448.15,16919.0,422.338,422.6392,421.8297,421.8579,16919.0
2023-05-16 15:00:00,448.12,449.23,448.07,449.23,19939.0,421.8297,422.8746,421.7826,422.8746,19939.0
2023-05-16 15:30:00,449.23,449.3,447.66,447.7,50581.0,422.8746,422.9405,421.3967,421.4343,50581.0
2023-05-17 09:30:00,450.0,453.33,450.0,451.81,54426.0,423.5994,426.734,423.5994,425.3032,54426.0
2023-05-17 10:00:00,452.02,453.23,449.94,451.23,31452.0,425.5009,426.6399,423.5429,424.7572,31452.0
2023-05-17 10:30:00,451.33,452.63,451.0,452.55,16490.0,424.8514,426.0751,424.5407,425.9998,16490.0
2023-05-17 11:00:00,452.42,454.65,452.42,454.65,45338.0,425.8774,427.9766,425.8774,427.9766,45338.0
2023-05-17 11:30:00,454.65,457.56,454.63,456.89,61418.0,427.9766,430.7159,427.9578,430.0852,61418.0
2023-05-17 12:00:00,456.92,457.42,456.11,456.19,29907.0,430.1134,430.5841,429.3509,429.4262,29907.0
2023-05-17 12:30:00,456.28,456.95,455.84,456.23,12289.0,429.511,430.1417,429.0968,429.4639,12289.0
2023-05-17 13:00:00,456.34,457.06,456.08,457.0,9395.0,429.5674,430.2452,429.3227,430.1887,9395.0
2023-05-17 13:30:00,457.09,458.41,457.09,458.29,18565.0,430.2734,431.516,430.2734,431.403,18565.0
2023-05-17 14:00:00,458.29,458.29,456.71,457.24,25311.0,431.403,431.403,429.9157,430.4146,25311.0
2023-05-17 14:30:00,457.23,457.23,456.4,456.5,17347.0,430.4052,430.4052,429.6239,429.7181,17347.0
2023-05-17 15:00:00,456.49,457.56,456.34,456.69,31305.0,429.7086,430.7159,429.5674,429.8969,31305.0
2023-05-17 15:30:00,456.77,457.64,456.5,457.36,84592.0,429.9722,430.7912,429.7181,430.5276,84592.0
2023-05-18 09:30:00,455.41,456.31,455.12,455.17,31045.0,428.692,429.5392,428.419,428.4661,31045.0
2023-05-18 10:00:00,455.31,455.56,453.77,455.24,20082.0,428.5979,428.8332,427.1482,428.532,20082.0
2023-05-18 10:30:00,455.52,456.74,455.11,455.39,26072.0,428.7956,429.944,428.4096,428.6732,26072.0
2023-05-18 11:00:00,455.5,455.91,451.08,451.17,36991.0,428.7767,429.1627,424.616,424.7008,36991.0
2023-05-18 11:30:00,451.2,452.31,450.37,450.54,34324.0,424.729,425.7739,423.9477,424.1077,34324.0
2023-05-18 12:00:00,450.36,452.23,449.4,451.45,31504.0,423.9383,425.6986,423.0346,424.9643,31504.0
2023-05-18 12:30:00,451.4,451.64,450.62,451.33,15793.0,424.9173,425.1432,424.183,424.8514,15793.0
2023-05-18 13:00:00,451.33,451.54,450.03,450.45,36141.0,424.8514,425.0491,423.6276,424.023,36141.0
2023-05-18 13:30:00,450.61,450.76,449.69,450.5,27042.0,424.1736,424.3148,423.3076,424.0701,27042.0
2023-05-18 14:00:00,450.5,452.58,450.31,452.58,17432.0,424.0701,426.028,423.8912,426.028,17432.0
2023-05-18 14:30:00,452.63,452.93,452.38,452.51,13338.0,426.0751,426.3575,425.8398,425.9621,13338.0
2023-05-18 15:00:00,452.56,453.54,452.27,453.45,13623.0,426.0092,426.9317,425.7362,426.847,13623.0
2023-05-18 15:30:00,453.58,456.29,453.51,455.65,84004.0,426.9694,429.5204,426.9035,428.9179,84004.0
2023-05-19 09:30:00,457.03,458.27,455.61,457.66,51382.0,430.217,431.3842,428.8803,430.81,51382.0
2023-05-19 10:00:00,457.51,458.02,456.19,457.15,27737.0,430.6688,431.1489,429.4262,430.3299,27737.0
2023-05-19 10:30:00,456.97,457.28,456.63,456.74,20812.0,430.1605,430.4523,429.8404,429.944,20812.0
2023-05-19 11:00:00,456.97,457.25,454.88,455.1,25819.0,430.1605,430.4241,428.1931,428.4002,25819.0
2023-05-19 11:30:00,454.86,454.9,452.86,454.55,23665.0,428.1743,428.2119,426.2916,427.8825,23665.0
2023-05-19 12:00:00,454.22,455.47,453.96,455.28,19246.0,427.5718,428.7485,427.3271,428.5696,19246.0
2023-05-19 12:30:00,455.36,455.49,454.86,455.12,13626.0,428.6449,428.7673,428.1743,428.419,13626.0
2023-05-19 13:00:00,455.2,455.79,454.87,455.28,27658.0,428.4943,429.0497,428.1837,428.5696,27658.0
2023-05-19 13:30:00,454.94,455.32,453.62,453.84,25104.0,428.2496,428.6073,427.007,427.2141,25104.0
2023-05-19 14:00:00,453.89,454.32,453.44,454.11,16653.0,427.2612,427.666,426.8376,427.4683,16653.0
2023-05-19 14:30:00,454.07,454.8,453.88,454.41,15231.0,427.4306,428.1178,427.2518,427.7507,15231.0
2023-05-19 15:00:00,454.52,454.57,453.56,453.76,23354.0,427.8542,427.9013,426.9505,427.1388,23354.0
2023-05-19 15:30:00,453.69,454.94,453.51,454.49,44909.0,427.0729,428.2496,426.9035,427.826,44909.0
2023-05-22 09:30:00,454.0,457.37,452.57,452.63,47894.0,427.3647,430.537,426.0186,426.0751,47894.0
2023-05-22 10:00:00,452.68,455.27,451.59,455.23,51198.0,426.1222,428.5602,425.0961,428.5226,51198.0
2023-05-22 10:30:00,455.17,455.59,453.13,453.57,20464.0,428.4661,428.8614,426.5458,426.96,20464.0
2023-05-22 11:00:00,453.61,454.66,453.61,454.52,9813.0,426.9976,427.986,426.9976,427.8542,9813.0
2023-05-22 11:30:00,454.52,455.32,454.28,454.64,10825.0,427.8542,428.6073,427.6283,427.9672,10825.0
2023-05-22 12:00:00,454.75,454.82,454.0,454.17,8029.0,428.0707,428.1366,427.3647,427.5248,8029.0
2023-05-22 12:30:00,454.3,454.68,453.9,454.26,10497.0,427.6471,428.0048,427.2706,427.6095,10497.0
2023-05-22 13:00:00,454.19,454.63,453.37,453.77,10624.0,427.5436,427.9578,426.7717,427.1482,10624.0
2023-05-22 13:30:00,453.78,455.12,453.75,454.96,7396.0,427.1576,428.419,427.1294,428.2684,7396.0
2023-05-22 14:00:00,454.7,455.03,454.35,454.92,10379.0,428.0237,428.3343,427.6942,428.2308,10379.0
2023-05-22 14:30:00,454.91,455.66,454.83,455.51,16605.0,428.2213,428.9273,428.146,428.7861,16605.0
2023-05-22 15:00:00,455.64,455.77,454.79,454.82,25961.0,428.9085,429.0309,428.1084,428.1366,25961.0
2023-05-22 15:30:00,454.75,455.45,454.24,454.76,47731.0,428.0707,428.7297,427.5907,428.0801,47731.0
2023-05-23 09:30:00,452.11,452.96,450.0,451.23,82953.0,425.5856,426.3857,423.5994,424.7572,82953.0
2023-05-23 10:00:00,451.47,451.88,450.23,451.59,28403.0,424.9832,425.3691,423.8159,425.0961,28403.0
2023-05-23 10:30:00,451.72,452.38,451.56,451.83,21169.0,425.2185,425.8398,425.0679,425.322,21169.0
2023-05-23 11:00:00,451.67,452.63,451.23,452.54,24414.0,425.1714,426.0751,424.7572,425.9904,24414.0
2023-05-23 11:30:00,452.62,454.5,452.62,454.17,46803.0,426.0657,427.8354,426.0657,427.5248,46803.0
2023-05-23 12:00:00,454.35,455.27,454.18,454.7,17623.0,427.6942,428.5602,427.5342,428.0237,17623.0
2023-05-23 12:30:00,454.67,455.81,454.17,455.76,27856.0,427.9954,429.0685,427.5248,429.0215,27856.0
2023-05-23 13:00:00,455.74,456.4,455.11,455.14,33832.0,429.0026,429.6239,428.4096,428.4378,33832.0
2023-05-23 13:30:00,455.03,455.11,454.2,454.93,17599.0,428.3343,428.4096,427.553,428.2402,17599.0
2023-05-23 14:00:00,454.93,455.09,453.02,453.82,18336.0,428.2402,428.3908,426.4422,427.1953,18336.0
2023-05-23 14:30:00,453.8,455.0,453.54,454.15,20362.0,427.1765,428.3061,426.9317,427.5059,20362.0
2023-05-23 15:00:00,454.1,454.33,453.21,454.06,21360.0,427.4589,427.6754,426.6211,427.4212,21360.0
2023-05-23 15:30:00,454.13,454.53,452.62,452.73,126287.0,427.4871,427.8636,426.0657,426.1692,126287.0
2023-05-24 09:30:00,453.24,454.65,451.18,453.84,61100.0,426.6493,427.9766,424.7102,427.2141,61100.0
2023-05-24 10:00:00,453.84,455.6,453.78,455.08,37232.0,427.2141,428.8709,427.1576,428.3814,37232.0
2023-05-24 10:30:00,455.18,456.75,454.96,455.38,33106.0,428.4755,429.9534,428.2684,428.6638,33106.0
2023-05-24 11:00:00,455.47,455.8,454.99,455.34,28515.0,428.7485,429.0591,428.2966,428.6261,28515.0
2023-05-24 11:30:00,455.48,455.57,454.47,454.6,29560.0,428.7579,428.8426,427.8072,427.9295,29560.0
2023-05-24 12:00:00,454.47,454.84,452.56,452.56,15202.0,427.8072,428.1554,426.0092,426.0092,15202.0
2023-05-24 12:30:00,452.58,453.42,452.12,453.19,13913.0,426.028,426.8188,425.595,426.6023,13913.0
2023-05-24 13:00:00,453.16,453.42,452.79,453.21,17950.0,426.574,426.8188,426.2257,426.6211,17950.0
2023-05-24 13:30:00,453.27,455.2,453.17,454.46,20115.0,426.6776,428.4943,426.5834,427.7977,20115.0
2023-05-24 14:00:00,454.78,454.79,452.79,453.22,15004.0,428.099,428.1084,426.2257,426.6305,15004.0
2023-05-24 14:30:00,453.17,453.65,452.82,453.04,20302.0,426.5834,427.0353,426.254,426.4611,20302.0
2023-05-24 15:00:00,453.16,454.99,452.89,454.03,17957.0,426.574,428.2966,426.3199,427.393,17957.0
2023-05-24 15:30:00,454.14,454.76,452.42,452.81,96848.0,427.4965,428.0801,425.8774,426.2445,96848.0
2023-05-25 09:30:00,451.5,451.5,444.33,446.0,61526.0,425.0114,425.0114,418.2621,419.8341,61526.0
2023-05-25 10:00:00,446.19,446.27,442.43,442.46,28865.0,420.0129,420.0882,416.4735,416.5018,28865.0
2023-05-25 10:30:00,442.44,442.59,439.7,440.67,46272.0,416.4829,416.6241,413.9037,414.8168,46272.0
2023-05-25 11:00:00,440.56,442.47,440.46,442.38,69664.0,414.7132,416.5112,414.6191,416.4265,69664.0
2023-05-25 11:30:00,442.48,442.99,439.98,440.42,36430.0,416.5206,417.0007,414.1673,414.5814,36430.0
2023-05-25 12:00:00,440.4,441.05,440.04,440.38,22844.0,414.5626,415.1745,414.2237,414.5438,22844.0
2023-05-25 12:30:00,440.5,441.97,440.08,440.86,23447.0,414.6567,416.0405,414.2614,414.9956,23447.0
2023-05-25 13:00:00,440.95,441.79,440.29,441.66,24063.0,415.0803,415.8711,414.4591,415.7487,24063.0
2023-05-25 13:30:00,441.83,442.81,441.48,442.66,19900.0,415.9087,416.8312,415.5793,416.69,19900.0
2023-05-25 14:00:00,442.95,443.88,441.97,442.76,27086.0,416.963,417.8385,416.0405,416.7842,27086.0
2023-05-25 14:30:00,442.75,442.89,441.19,441.66,18873.0,416.7747,416.9065,415.3063,415.7487,18873.0
2023-05-25 15:00:00,441.97,442.87,441.21,442.48,32569.0,416.0405,416.8877,415.3251,416.5206,32569.0
2023-05-25 15:30:00,442.56,444.58,442.04,442.72,117146.0,416.5959,418.4974,416.1064,416.7465,117146.0
2023-05-26 09:30:00,442.86,449.42,442.1,448.8,67034.0,416.8783,423.0534,416.1629,422.4698,67034.0
2023-05-26 10:00:00,448.7,451.64,448.7,451.49,31610.0,422.3757,425.1432,422.3757,425.002,31610.0
2023-05-26 10:30:00,451.5,451.77,448.64,449.29,30588.0,425.0114,425.2656,422.3192,422.9311,30588.0
2023-05-26 11:00:00,449.29,449.56,447.56,448.81,26376.0,422.9311,423.1852,421.3026,422.4792,26376.0
2023-05-26 11:30:00,448.89,449.0,447.65,448.19,32473.0,422.5545,422.6581,421.3873,421.8956,32473.0
2023-05-26 12:00:00,448.36,449.74,448.15,449.12,13691.0,422.0556,423.3547,421.8579,422.771,13691.0
2023-05-26 12:30:00,449.2,449.54,448.15,448.39,21789.0,422.8463,423.1664,421.8579,422.0839,21789.0
2023-05-26 13:00:00,448.36,448.63,446.92,447.56,25294.0,422.0556,422.3098,420.7001,421.3026,25294.0
2023-05-26 13:30:00,447.55,448.08,446.87,447.1,13690.0,421.2931,421.792,420.653,420.8695,13690.0
2023-05-26 14:00:00,447.16,447.54,446.59,447.31,15895.0,420.926,421.2837,420.3895,421.0672,15895.0
2023-05-26 14:30:00,447.41,448.46,447.26,448.45,37270.0,421.1614,422.1498,421.0202,422.1403,37270.0
2023-05-26 15:00:00,448.42,449.3,448.32,449.05,47132.0,422.1121,422.9405,422.018,422.7051,47132.0
2023-05-26 15:30:00,449.07,449.18,447.17,448.25,82685.0,422.724,422.8275,420.9354,421.9521,82685.0
2023-05-30 09:30:00,448.08,449.04,444.24,448.88,119658.0,421.792,422.6957,418.1773,422.5451,119658.0
2023-05-30 10:00:00,448.73,449.05,446.43,448.42,82248.0,422.4039,422.7051,420.2388,422.1121,82248.0
2023-05-30 10:30:00,448.3,448.96,447.35,447.35,37687.0,421.9991,422.6204,421.1049,421.1049,37687.0
2023-05-30 11:00:00,447.52,447.73,446.18,447.63,40492.0,421.2649,421.4626,420.0035,421.3684,40492.0
2023-05-30 11:30:00,447.91,448.46,447.36,448.46,17320.0,421.632,422.1498,421.1143,422.1498,17320.0
2023-05-30 12:00:00,448.28,448.41,447.08,447.41,13688.0,421.9803,422.1027,420.8507,421.1614,13688.0
2023-05-30 12:30:00,447.25,447.31,446.51,447.12,9180.0,421.0107,421.0672,420.3142,420.8884,9180.0
2023-05-30 13:00:00,446.93,447.31,446.34,446.52,16315.0,420.7095,421.0672,420.1541,420.3236,16315.0
2023-05-30 13:30:00,446.42,447.62,446.1,446.99,21503.0,420.2294,421.359,419.9282,420.766,21503.0
2023-05-30 14:00:00,447.04,447.66,446.7,447.19,22339.0,420.8131,421.3967,420.493,420.9543,22339.0
2023-05-30 14:30:00,447.22,448.15,446.65,446.97,28591.0,420.9825,421.8579,420.4459,420.7472,28591.0
2023-05-30 15:00:00,446.93,447.33,446.2,447.09,16740.0,420.7095,421.086,420.0223,420.8601,16740.0
2023-05-30 15:30:00,447.13,448.57,447.13,447.97,72654.0,420.8978,422.2533,420.8978,421.6885,72654.0
2023-05-31 09:30:00,444.62,445.72,443.7,445.36,41348.0,421.3629,422.4054,420.491,422.0642,41348.0
2023-05-31 10:00:00,445.35,445.93,444.57,444.91,37390.0,422.0547,422.6044,421.3155,421.6377,37390.0
2023-05-31 10:30:00,444.7,444.81,443.0,443.21,13280.0,421.4387,421.543,419.8277,420.0267,13280.0
2023-05-31 11:00:00,443.33,445.48,443.2,444.38,26308.0,420.1404,422.1779,420.0172,421.1355,26308.0
2023-05-31 11:30:00,444.22,444.3,443.27,443.86,11253.0,420.9838,421.0597,420.0835,420.6427,11253.0
2023-05-31 12:00:00,443.91,444.82,443.75,444.78,12081.0,420.6901,421.5525,420.5384,421.5145,12081.0
2023-05-31 12:30:00,444.77,444.78,443.72,444.14,13118.0,421.5051,421.5145,420.51,420.908,13118.0
2023-05-31 13:00:00,444.47,445.26,443.72,443.93,11683.0,421.2208,421.9694,420.51,420.709,11683.0
2023-05-31 13:30:00,444.06,445.13,443.36,444.74,15899.0,420.8322,421.8462,420.1688,421.4766,15899.0
2023-05-31 14:00:00,445.14,445.56,443.91,444.77,39483.0,421.8557,422.2537,420.6901,421.5051,39483.0
2023-05-31 14:30:00,444.81,444.9,443.63,444.31,24942.0,421.543,421.6283,420.4247,421.0691,24942.0
2023-05-31 15:00:00,444.38,445.25,444.25,444.98,22510.0,421.1355,421.96,421.0123,421.7041,22510.0
2023-05-31 15:30:00,444.85,445.5,443.48,443.87,163997.0,421.5809,422.1969,420.2825,420.6521,163997.0
2023-06-01 09:30:00,445.6,447.0,443.42,443.63,34630.0,422.2917,423.6184,420.2257,420.4247,34630.0
2023-06-01 10:00:00,444.28,447.77,443.78,446.48,53209.0,421.0407,424.3481,420.5669,423.1256,53209.0
2023-06-01 10:30:00,446.39,448.2,446.22,447.9,25291.0,423.0403,424.7557,422.8792,424.4713,25291.0
2023-06-01 11:00:00,447.62,449.42,447.62,449.42,39774.0,424.206,425.9118,424.206,425.9118,39774.0
2023-06-01 11:30:00,449.49,449.68,448.24,448.31,27702.0,425.9782,426.1582,424.7936,424.8599,27702.0
2023-06-01 12:00:00,448.48,449.12,447.83,448.69,12015.0,425.021,425.6275,424.405,425.22,12015.0
2023-06-01 12:30:00,448.7,448.81,447.5,447.7,11591.0,425.2295,425.3337,424.0923,424.2818,11591.0
2023-06-01 13:00:00,447.77,448.01,447.45,447.65,7963.0,424.3481,424.5756,424.0449,424.2344,7963.0
2023-06-01 13:30:00,447.72,449.05,447.44,448.8,11973.0,424.3008,425.5612,424.0354,425.3243,11973.0
2023-06-01 14:00:00,448.9,448.9,448.2,448.64,5850.0,425.419,425.419,424.7557,425.1726,5850.0
2023-06-01 14:30:00,448.6,449.8,448.47,449.76,26114.0,425.1347,426.272,425.0115,426.2341,26114.0
2023-06-01 15:00:00,449.78,450.78,449.74,450.0,27063.0,426.253,427.2007,426.2151,426.4615,27063.0
2023-06-01 15:30:00,449.92,450.06,448.41,449.75,85027.0,426.3857,426.5184,424.9547,426.2246,85027.0
2023-06-02 09:30:00,452.12,454.31,451.15,452.29,48437.0,428.4706,430.5461,427.5513,428.6317,48437.0
2023-06-02 10:00:00,452.11,452.78,450.55,451.9,22883.0,428.4611,429.0961,426.9827,428.2621,22883.0
2023-06-02 10:30:00,451.87,452.58,451.05,451.08,31933.0,428.2337,428.9065,427.4566,427.485,31933.0
2023-06-02 11:00:00,451.41,454.04,451.34,453.97,26998.0,427.7977,430.2902,427.7314,430.2238,26998.0
2023-06-02 11:30:00,454.14,454.65,453.37,454.04,13807.0,430.3849,430.8683,429.6552,430.2902,13807.0
2023-06-02 12:00:00,454.17,454.36,452.66,454.18,16670.0,430.4134,430.5934,428.9824,430.4229,16670.0
2023-06-02 12:30:00,454.1,454.7,453.86,454.65,14923.0,430.347,430.9157,430.1196,430.8683,14923.0
2023-06-02 13:00:00,454.42,454.89,453.73,454.49,13180.0,430.6503,431.0957,429.9964,430.7166,13180.0
2023-06-02 13:30:00,454.35,455.11,454.1,454.68,15849.0,430.584,431.3042,430.347,430.8967,15849.0
2023-06-02 14:00:00,454.74,455.19,453.54,454.92,22514.0,430.9536,431.38,429.8163,431.1241,22514.0
2023-06-02 14:30:00,454.87,456.17,454.82,455.54,29335.0,431.0768,432.3088,431.0294,431.7117,29335.0
2023-06-02 15:00:00,455.66,456.36,454.64,454.94,26605.0,431.8254,432.4888,430.8588,431.1431,26605.0
2023-06-02 15:30:00,454.99,455.22,454.33,454.49,84246.0,431.1905,431.4085,430.565,430.7166,84246.0
2023-06-05 09:30:00,456.14,456.94,454.71,455.56,44682.0,432.2803,433.0385,430.9251,431.7307,44682.0
2023-06-05 10:00:00,455.58,456.1,452.48,455.43,51251.0,431.7496,432.2424,428.8118,431.6075,51251.0
2023-06-05 10:30:00,455.43,455.54,453.45,454.86,29298.0,431.6075,431.7117,429.731,431.0673,29298.0
2023-06-05 11:00:00,455.16,455.65,454.76,455.13,18474.0,431.3516,431.816,430.9725,431.3232,18474.0
2023-06-05 11:30:00,455.1,455.6,454.86,455.23,12930.0,431.2947,431.7686,431.0673,431.4179,12930.0
2023-06-05 12:00:00,455.05,455.38,454.58,455.29,10337.0,431.2473,431.5601,430.8019,431.4748,10337.0
2023-06-05 12:30:00,455.25,456.37,455.1,456.07,12363.0,431.4369,432.4983,431.2947,432.214,12363.0
2023-06-05 13:00:00,455.98,456.53,455.5,455.75,18066.0,432.1287,432.6499,431.6738,431.9107,18066.0
2023-06-05 13:30:00,455.58,456.76,454.97,455.97,23837.0,431.7496,432.8679,431.1715,432.1192,23837.0
2023-06-05 14:00:00,455.97,456.02,454.9,455.35,18956.0,432.1192,432.1666,431.1052,431.5317,18956.0
2023-06-05 14:30:00,455.36,456.02,454.88,455.72,27574.0,431.5411,432.1666,431.0862,431.8823,27574.0
2023-06-05 15:00:00,455.64,456.48,455.54,456.44,30690.0,431.8065,432.6025,431.7117,432.5646,30690.0
2023-06-05 15:30:00,456.35,456.65,454.58,454.75,84361.0,432.4793,432.7636,430.8019,430.963,84361.0
2023-06-06 09:30:00,456.52,457.2,454.51,454.56,31923.0,432.6404,433.2849,430.7356,430.783,31923.0
2023-06-06 10:00:00,454.7,455.99,454.39,455.99,20431.0,430.9157,432.1382,430.6219,432.1382,20431.0
2023-06-06 10:30:00,456.13,457.05,455.77,457.03,21856.0,432.2708,433.1427,431.9297,433.1238,21856.0
2023-06-06 11:00:00,457.1,457.18,456.13,456.78,20913.0,433.1901,433.2659,432.2708,432.8868,20913.0
2023-06-06 11:30:00,456.82,457.72,456.51,457.22,17059.0,432.9248,433.7777,432.631,433.3038,17059.0
2023-06-06 12:00:00,457.2,457.77,456.62,457.19,46695.0,433.2849,433.8251,432.7352,433.2754,46695.0
2023-06-06 12:30:00,457.2,457.2,456.07,456.4,19556.0,433.2849,433.2849,432.214,432.5267,19556.0
2023-06-06 13:00:00,456.24,457.67,456.23,457.23,19200.0,432.3751,433.7303,432.3656,433.3133,19200.0
2023-06-06 13:30:00,457.13,457.35,456.49,457.35,21502.0,433.2185,433.427,432.612,433.427,21502.0
2023-06-06 14:00:00,457.26,458.48,456.43,458.41,29200.0,433.3417,434.4979,432.5552,434.4316,29200.0
2023-06-06 14:30:00,458.37,458.46,457.63,457.84,19929.0,434.3937,434.479,433.6924,433.8914,19929.0
2023-06-06 15:00:00,457.88,458.83,457.67,458.79,21028.0,433.9293,434.8296,433.7303,434.7917,21028.0
2023-06-06 15:30:00,458.7,459.34,458.19,458.63,73049.0,434.7064,435.3129,434.2231,434.6401,73049.0
2023-06-07 09:30:00,458.12,458.62,455.01,457.97,37233.0,434.1568,434.6306,431.2094,434.0146,37233.0
2023-06-07 10:00:00,457.81,457.86,455.38,456.58,51638.0,433.863,433.9104,431.5601,432.6973,51638.0
2023-06-07 10:30:00,456.57,456.68,455.5,456.65,40257.0,432.6878,432.7921,431.6738,432.7636,40257.0
2023-06-07 11:00:00,456.59,457.06,455.79,456.69,24783.0,432.7068,433.1522,431.9486,432.8016,24783.0
2023-06-07 11:30:00,456.84,457.35,456.44,457.16,16720.0,432.9437,433.427,432.5646,433.247,16720.0
2023-06-07 12:00:00,457.36,459.44,457.12,459.36,23720.0,433.4365,435.4077,433.2091,435.3319,23720.0
2023-06-07 12:30:00,459.16,459.32,458.47,459.32,16777.0,435.1424,435.294,434.4884,435.294,16777.0
2023-06-07 13:00:00,458.95,460.67,458.87,460.54,22822.0,434.9433,436.5734,434.8675,436.4502,22822.0
2023-06-07 13:30:00,460.36,460.99,460.13,460.94,23629.0,436.2796,436.8766,436.0616,436.8292,23629.0
2023-06-07 14:00:00,460.84,463.03,460.72,463.03,24414.0,436.7345,438.8099,436.6208,438.8099,24414.0
2023-06-07 14:30:00,462.84,463.26,461.61,461.64,20431.0,438.6299,439.0279,437.4642,437.4926,20431.0
2023-06-07 15:00:00,461.73,462.99,461.73,462.93,24736.0,437.5779,438.772,437.5779,438.7152,24736.0
2023-06-07 15:30:00,462.89,463.75,461.53,461.88,87616.0,438.6772,439.4923,437.3884,437.7201,87616.0
2023-06-08 09:30:00,462.18,464.23,461.46,463.75,34251.0,438.0044,439.9472,437.322,439.4923,34251.0
2023-06-08 10:00:00,463.47,465.34,463.1,464.47,27933.0,439.2269,440.9991,438.8763,440.1746,27933.0
2023-06-08 10:30:00,464.56,464.74,463.57,464.42,28991.0,440.2599,440.4305,439.3217,440.1272,28991.0
2023-06-08 11:00:00,464.41,464.72,462.48,463.73,25786.0,440.1177,440.4115,438.2887,439.4733,25786.0
2023-06-08 11:30:00,464.0,464.25,463.14,464.03,10175.0,439.7292,439.9661,438.9142,439.7576,10175.0
2023-06-08 12:00:00,463.98,465.15,463.72,465.09,14480.0,439.7102,440.819,439.4638,440.7622,14480.0
2023-06-08 12:30:00,465.18,465.64,464.56,465.59,22830.0,440.8475,441.2834,440.2599,441.236,22830.0
2023-06-08 13:00:00,465.63,466.42,465.36,466.24,17436.0,441.2739,442.0226,441.018,441.852,17436.0
2023-06-08 13:30:00,466.15,466.36,464.75,465.1,26248.0,441.7667,441.9657,440.44,440.7716,26248.0
2023-06-08 14:00:00,465.17,465.6,464.74,465.4,18385.0,440.838,441.2455,440.4305,441.056,18385.0
2023-06-08 14:30:00,465.4,465.5,464.62,464.86,29847.0,441.056,441.1507,440.3168,440.5442,29847.0
2023-06-08 15:00:00,464.86,464.86,463.63,463.87,50605.0,440.5442,440.5442,439.3785,439.606,50605.0
2023-06-08 15:30:00,463.83,464.36,462.96,464.17,106942.0,439.5681,440.0704,438.7436,439.8903,106942.0
2023-06-09 09:30:00,465.39,465.39,462.68,462.9,34501.0,441.0465,441.0465,438.4782,438.6867,34501.0
2023-06-09 10:00:00,462.79,463.76,462.5,462.81,17083.0,438.5825,439.5017,438.3076,438.6014,17083.0
2023-06-09 10:30:00,462.98,464.15,462.66,463.42,20506.0,438.7625,439.8713,438.4593,439.1795,20506.0
2023-06-09 11:00:00,463.59,463.6,460.69,461.6,17745.0,439.3406,439.3501,436.5923,437.4547,17745.0
2023-06-09 11:30:00,461.4,461.59,460.39,460.88,23254.0,437.2652,437.4452,436.308,436.7724,23254.0
2023-06-09 12:00:00,460.97,462.08,460.94,462.04,32760.0,436.8577,437.9096,436.8292,437.8717,32760.0
2023-06-09 12:30:00,461.99,462.82,461.99,462.78,18987.0,437.8243,438.6109,437.8243,438.573,18987.0
2023-06-09 13:00:00,462.66,462.69,461.83,462.2,9387.0,438.4593,438.4877,437.6727,438.0233,9387.0
2023-06-09 13:30:00,462.0,463.0,461.86,463.0,7829.0,437.8338,438.7815,437.7011,438.7815,7829.0
2023-06-09 14:00:00,462.91,463.58,462.87,463.3,10122.0,438.6962,439.3312,438.6583,439.0658,10122.0
2023-06-09 14:30:00,463.48,463.67,462.83,462.83,12225.0,439.2364,439.4164,438.6204,438.6204,12225.0
2023-06-09 15:00:00,462.99,463.47,462.7,463.06,13313.0,438.772,439.2269,438.4972,438.8384,13313.0
2023-06-09 15:30:00,463.18,463.37,462.5,462.78,72311.0,438.9521,439.1321,438.3076,438.573,72311.0
2023-06-12 09:30:00,462.79,462.87,460.5,461.19,30058.0,438.5825,438.6583,436.4123,437.0662,30058.0
2023-06-12 10:00:00,461.42,461.52,459.57,460.21,21707.0,437.2841,437.3789,435.5309,436.1374,21707.0
2023-06-12 10:30:00,460.1,460.41,458.64,459.29,13030.0,436.0332,436.327,434.6496,435.2656,13030.0
2023-06-12 11:00:00,459.37,460.0,458.9,459.99,16226.0,435.3414,435.9384,434.896,435.9289,16226.0
2023-06-12 11:30:00,460.1,460.53,459.22,459.88,19965.0,436.0332,436.4407,435.1992,435.8247,19965.0
2023-06-12 12:00:00,459.75,460.27,459.4,459.5,15850.0,435.7015,436.1943,435.3698,435.4646,15850.0
2023-06-12 12:30:00,459.66,460.44,459.66,460.23,16645.0,435.6162,436.3554,435.6162,436.1564,16645.0
2023-06-12 13:00:00,460.27,460.45,459.61,459.72,17256.0,436.1943,436.3649,435.5688,435.6731,17256.0
2023-06-12 13:30:00,459.59,460.05,459.25,459.56,19196.0,435.5499,435.9858,435.2276,435.5214,19196.0
2023-06-12 14:00:00,459.58,459.83,459.0,459.3,22336.0,435.5404,435.7773,434.9907,435.275,22336.0
2023-06-12 14:30:00,459.21,459.62,458.97,459.43,22547.0,435.1897,435.5783,434.9623,435.3982,22547.0
2023-06-12 15:00:00,459.45,460.28,459.05,459.98,35837.0,435.4172,436.2038,435.0381,435.9195,35837.0
2023-06-12 15:30:00,459.98,459.98,458.18,459.87,148965.0,435.9195,435.9195,434.2136,435.8152,148965.0
2023-06-13 09:30:00,456.01,456.97,445.89,449.03,170272.0,432.1571,433.0669,422.5665,425.5422,170272.0
2023-06-13 10:00:00,449.25,452.0,446.73,452.0,69464.0,425.7507,428.3569,423.3625,428.3569,69464.0
2023-06-13 10:30:00,451.99,453.35,451.04,453.26,37046.0,428.3474,429.6363,427.4471,429.551,37046.0
2023-06-13 11:00:00,453.32,454.9,452.83,453.07,41843.0,429.6078,431.1052,429.1435,429.3709,41843.0
2023-06-13 11:30:00,453.03,454.0,452.31,454.0,21168.0,429.333,430.2523,428.6507,430.2523,21168.0
2023-06-13 12:00:00,453.98,454.83,453.63,454.45,26889.0,430.2333,431.0389,429.9016,430.6787,26889.0
2023-06-13 12:30:00,454.32,454.69,453.39,453.55,35735.0,430.5555,430.9062,429.6742,429.8258,35735.0
2023-06-13 13:00:00,453.19,453.9,452.58,453.71,27115.0,429.4846,430.1575,428.9065,429.9774,27115.0
2023-06-13 13:30:00,453.83,454.46,452.83,453.21,28617.0,430.0912,430.6882,429.1435,429.5036,28617.0
2023-06-13 14:00:00,453.28,454.24,451.87,451.88,41270.0,429.5699,430.4797,428.2337,428.2432,41270.0
2023-06-13 14:30:00,451.97,452.87,451.55,451.85,29580.0,428.3285,429.1814,427.9304,428.2147,29580.0
2023-06-13 15:00:00,451.74,452.93,451.74,452.88,30882.0,428.1105,429.2382,428.1105,429.1909,30882.0
2023-06-13 15:30:00,452.77,453.11,451.91,452.32,117741.0,429.0866,429.4088,428.2716,428.6601,117741.0
2023-06-14 09:30:00,451.41,453.18,448.57,451.91,53880.0,427.7977,429.4752,425.1063,428.2716,53880.0
2023-06-14 10:00:00,451.75,453.12,451.11,451.96,20589.0,428.12,429.4183,427.5134,428.319,20589.0
2023-06-14 10:30:00,452.03,452.03,450.26,451.97,21661.0,428.3853,428.3853,426.7079,428.3285,21661.0
2023-06-14 11:00:00,451.86,452.02,450.85,451.07,11697.0,428.2242,428.3758,427.267,427.4755,11697.0
2023-06-14 11:30:00,451.19,451.88,450.96,451.84,16211.0,427.5893,428.2432,427.3713,428.2053,16211.0
2023-06-14 12:00:00,451.73,451.75,450.46,451.0,23361.0,428.101,428.12,426.8974,427.4092,23361.0
2023-06-14 12:30:00,450.93,451.86,450.66,451.6,15067.0,427.3429,428.2242,427.087,427.9778,15067.0
2023-06-14 13:00:00,451.81,452.37,451.45,451.97,14624.0,428.1768,428.7075,427.8357,428.3285,14624.0
2023-06-14 13:30:00,451.96,452.32,450.9,451.9,17995.0,428.319,428.6601,427.3144,428.2621,17995.0
2023-06-14 14:00:00,451.83,452.03,450.35,451.35,34368.0,428.1958,428.3853,426.7932,427.7409,34368.0
2023-06-14 14:30:00,451.14,452.18,450.71,451.65,21708.0,427.5419,428.5275,427.1344,428.0252,21708.0
2023-06-14 15:00:00,451.76,453.42,451.76,452.8,42769.0,428.1294,429.7026,428.1294,429.115,42769.0
2023-06-14 15:30:00,452.77,452.95,451.07,452.66,108812.0,429.0866,429.2572,427.4755,428.9824,108812.0
2023-06-15 09:30:00,454.0,457.41,453.92,457.14,39322.0,430.2523,433.4839,430.1765,433.228,39322.0
2023-06-15 10:00:00,457.5,458.27,456.17,456.48,27119.0,433.5692,434.2989,432.3088,432.6025,27119.0
2023-06-15 10:30:00,456.71,456.72,455.23,456.4,14474.0,432.8205,432.83,431.4179,432.5267,14474.0
2023-06-15 11:00:00,456.47,457.28,455.9,457.26,15363.0,432.5931,433.3607,432.0529,433.3417,15363.0
2023-06-15 11:30:00,457.55,457.55,455.79,456.68,15936.0,433.6166,433.6166,431.9486,432.7921,15936.0
2023-06-15 12:00:00,456.73,457.01,456.11,456.75,11414.0,432.8395,433.1048,432.2519,432.8584,11414.0
2023-06-15 12:30:00,456.73,457.69,456.18,457.59,18871.0,432.8395,433.7492,432.3182,433.6545,18871.0
2023-06-15 13:00:00,457.59,458.23,456.81,458.1,12097.0,433.6545,434.261,432.9153,434.1378,12097.0
2023-06-15 13:30:00,458.24,458.38,457.77,458.01,14528.0,434.2705,434.4032,433.8251,434.0525,14528.0
2023-06-15 14:00:00,458.01,458.02,456.74,457.41,18507.0,434.0525,434.062,432.8489,433.4839,18507.0
2023-06-15 14:30:00,457.49,458.49,457.43,458.36,17326.0,433.5597,434.5074,433.5028,434.3842,17326.0
2023-06-15 15:00:00,458.43,458.51,456.56,456.77,24465.0,434.4505,434.5264,432.6784,432.8774,24465.0
2023-06-15 15:30:00,456.8,456.95,455.4,456.08,102075.0,432.9058,433.048,431.579,432.2235,102075.0
2023-06-16 09:30:00,457.73,461.77,457.34,459.0,283441.0,433.7872,437.6158,433.4176,434.9907,283441.0
2023-06-16 10:00:00,459.18,459.99,459.05,459.82,10865.0,435.1613,435.9289,435.0381,435.7678,10865.0
2023-06-16 10:30:00,459.72,460.09,457.87,460.03,14319.0,435.6731,436.0237,433.9198,435.9668,14319.0
2023-06-16 11:00:00,459.95,460.01,458.76,459.16,9926.0,435.891,435.9479,434.7633,435.1424,9926.0
2023-06-16 11:30:00,459.06,459.31,457.07,458.15,20366.0,435.0476,435.2845,433.1617,434.1852,20366.0
2023-06-16 12:00:00,458.29,458.52,457.69,458.37,17034.0,434.3179,434.5358,433.7492,434.3937,17034.0
2023-06-16 12:30:00,458.45,458.71,457.54,458.37,18382.0,434.4695,434.7159,433.6071,434.3937,18382.0
2023-06-16 13:00:00,458.25,459.41,458.08,459.06,11012.0,434.28,435.3793,434.1188,435.0476,11012.0
2023-06-16 13:30:00,458.86,458.86,458.05,458.11,7947.0,434.858,434.858,434.0904,434.1473,7947.0
2023-06-16 14:00:00,458.06,458.53,457.42,458.53,18404.0,434.0999,434.5453,433.4934,434.5453,18404.0
2023-06-16 14:30:00,458.49,458.67,457.78,458.07,17928.0,434.5074,434.678,433.8345,434.1094,17928.0
2023-06-16 15:00:00,457.99,458.38,456.6,457.17,40399.0,434.0336,434.4032,432.7163,433.2564,40399.0
2023-06-16 15:30:00,457.12,459.33,457.12,459.17,108710.0,433.2091,435.3035,433.2091,435.1518,108710.0
2023-06-20 09:30:00,459.48,461.89,457.48,461.89,37549.0,435.4456,437.7296,433.5502,437.7296,37549.0
2023-06-20 10:00:00,461.75,461.82,459.26,459.52,18769.0,437.5969,437.6632,435.2371,435.4835,18769.0
2023-06-20 10:30:00,459.58,461.5,459.49,461.49,14616.0,435.5404,437.36,435.4551,437.3505,14616.0
2023-06-20 11:00:00,461.58,461.76,459.81,460.01,23998.0,437.4358,437.6064,435.7584,435.9479,23998.0
2023-06-20 11:30:00,459.89,459.9,458.65,459.31,10246.0,435.8342,435.8436,434.659,435.2845,10246.0
2023-06-20 12:00:00,459.15,459.46,458.15,458.8,10981.0,435.1329,435.4267,434.1852,434.8012,10981.0
2023-06-20 12:30:00,459.02,460.25,458.57,459.73,8669.0,435.0097,436.1753,434.5832,435.6825,8669.0
2023-06-20 13:00:00,459.72,459.93,458.98,459.6,8083.0,435.6731,435.8721,434.9718,435.5593,8083.0
2023-06-20 13:30:00,459.66,460.61,459.17,460.13,17415.0,435.6162,436.5165,435.1518,436.0616,17415.0
2023-06-20 14:00:00,460.07,461.33,460.07,461.03,11918.0,436.0048,437.1988,436.0048,436.9145,11918.0
2023-06-20 14:30:00,461.06,461.06,459.71,460.0,12263.0,436.943,436.943,435.6636,435.9384,12263.0
2023-06-20 15:00:00,460.16,460.39,459.5,459.8,21421.0,436.09,436.308,435.4646,435.7489,21421.0
2023-06-20 15:30:00,459.83,459.83,458.28,458.49,68418.0,435.7773,435.7773,434.3084,434.5074,68418.0
2023-06-21 09:30:00,461.06,461.3,458.01,461.21,60128.0,436.943,437.1704,434.0525,437.0851,60128.0
2023-06-21 10:00:00,461.5,462.64,460.53,462.53,19068.0,437.36,438.4403,436.4407,438.3361,19068.0
2023-06-21 10:30:00,462.55,463.67,462.25,463.5,20726.0,438.355,439.4164,438.0707,439.2553,20726.0
2023-06-21 11:00:00,463.24,463.81,462.68,463.46,18603.0,439.0089,439.5491,438.4782,439.2174,18603.0
2023-06-21 11:30:00,463.52,464.66,463.18,464.44,16563.0,439.2743,440.3547,438.9521,440.1462,16563.0
2023-06-21 12:00:00,464.85,466.2,464.42,465.14,19904.0,440.5347,441.8141,440.1272,440.8096,19904.0
2023-06-21 12:30:00,465.29,465.45,464.44,465.22,16858.0,440.9517,441.1033,440.1462,440.8854,16858.0
2023-06-21 13:00:00,465.17,465.88,464.34,464.59,18848.0,440.838,441.5108,440.0514,440.2883,18848.0
2023-06-21 13:30:00,464.5,465.68,464.38,465.54,9172.0,440.203,441.3213,440.0893,441.1886,9172.0
2023-06-21 14:00:00,465.71,467.17,465.68,466.54,22492.0,441.3497,442.7334,441.3213,442.1363,22492.0
2023-06-21 14:30:00,466.47,466.94,466.14,466.35,22703.0,442.07,442.5154,441.7572,441.9563,22703.0
2023-06-21 15:00:00,466.27,466.29,465.53,465.98,19112.0,441.8804,441.8994,441.1792,441.6056,19112.0
2023-06-21 15:30:00,466.0,466.73,465.34,466.04,58575.0,441.6246,442.3164,440.9991,441.6625,58575.0
2023-06-22 09:30:00,465.52,466.05,463.09,464.0,34592.0,441.1697,441.672,438.8668,439.7292,34592.0
2023-06-22 10:00:00,463.48,464.93,462.6,462.74,18795.0,439.2364,440.6105,438.4024,438.5351,18795.0
2023-06-22 10:30:00,462.81,463.27,462.43,462.75,20052.0,438.6014,439.0374,438.2413,438.5446,20052.0
2023-06-22 11:00:00,463.07,463.56,462.52,463.17,13615.0,438.8478,439.3122,438.3266,438.9426,13615.0
2023-06-22 11:30:00,463.33,463.56,462.44,462.89,13716.0,439.0942,439.3122,438.2508,438.6772,13716.0
2023-06-22 12:00:00,462.78,463.74,462.2,463.51,14948.0,438.573,439.4828,438.0233,439.2648,14948.0
2023-06-22 12:30:00,463.71,463.93,462.57,462.86,12700.0,439.4544,439.6628,438.374,438.6488,12700.0
2023-06-22 13:00:00,462.76,462.96,462.19,462.75,10975.0,438.554,438.7436,438.0139,438.5446,10975.0
2023-06-22 13:30:00,462.66,463.33,462.44,462.53,13558.0,438.4593,439.0942,438.2508,438.3361,13558.0
2023-06-22 14:00:00,462.7,463.42,461.5,463.42,31226.0,438.4972,439.1795,437.36,439.1795,31226.0
2023-06-22 14:30:00,463.3,463.93,462.79,463.2,20852.0,439.0658,439.6628,438.5825,438.971,20852.0
2023-06-22 15:00:00,463.21,463.22,462.2,462.46,10505.0,438.9805,438.99,438.0233,438.2697,10505.0
2023-06-22 15:30:00,462.36,463.65,462.36,463.42,66898.0,438.175,439.3975,438.175,439.1795,66898.0
2023-06-23 09:30:00,463.52,465.42,462.19,463.09,57281.0,439.2743,441.0749,438.0139,438.8668,57281.0
2023-06-23 10:00:00,463.24,464.69,462.17,464.33,27495.0,439.0089,440.3831,437.9949,440.0419,27495.0
2023-06-23 10:30:00,464.33,464.33,462.18,462.19,17550.0,440.0419,440.0419,438.0044,438.0139,17550.0
2023-06-23 11:00:00,462.17,462.8,461.6,461.7,18782.0,437.9949,438.592,437.4547,437.5495,18782.0
2023-06-23 11:30:00,461.86,462.58,461.32,462.06,22549.0,437.7011,438.3835,437.1894,437.8907,22549.0
2023-06-23 12:00:00,462.08,462.36,461.29,461.71,13653.0,437.9096,438.175,437.1609,437.559,13653.0
2023-06-23 12:30:00,461.71,461.75,459.61,460.24,18079.0,437.559,437.5969,435.5688,436.1659,18079.0
2023-06-23 13:00:00,459.97,460.26,459.17,460.07,14414.0,435.91,436.1848,435.1518,436.0048,14414.0
2023-06-23 13:30:00,460.04,460.67,459.9,460.31,10882.0,435.9763,436.5734,435.8436,436.2322,10882.0
2023-06-23 14:00:00,460.3,460.37,458.92,459.22,25178.0,436.2227,436.2891,434.9149,435.1992,25178.0
2023-06-23 14:30:00,459.16,459.47,458.35,458.74,30798.0,435.1424,435.4361,434.3747,434.7443,30798.0
2023-06-23 15:00:00,458.83,459.73,458.13,458.79,34490.0,434.8296,435.6825,434.1662,434.7917,34490.0
2023-06-23 15:30:00,458.89,460.24,458.17,459.5,135240.0,434.8865,436.1659,434.2041,435.4646,135240.0
2023-06-26 09:30:00,455.94,456.16,446.68,450.34,106223.0,432.0908,432.2993,423.3152,426.7837,106223.0
2023-06-26 10:00:00,450.4,451.13,448.27,450.86,48068.0,426.8406,427.5324,424.822,427.2765,48068.0
2023-06-26 10:30:00,450.84,451.15,449.19,449.64,22596.0,427.2576,427.5513,425.6939,426.1203,22596.0
2023-06-26 11:00:00,449.55,450.9,448.94,449.35,31090.0,426.035,427.3144,425.4569,425.8455,31090.0
2023-06-26 11:30:00,449.54,449.88,448.89,449.61,15100.0,426.0256,426.3478,425.4096,426.0919,15100.0
2023-06-26 12:00:00,449.69,452.9,449.38,452.79,25001.0,426.1677,429.2098,425.8739,429.1056,25001.0
2023-06-26 12:30:00,452.66,452.84,451.57,451.89,32219.0,428.9824,429.1529,427.9494,428.2526,32219.0
2023-06-26 13:00:00,451.89,453.22,451.77,453.22,15799.0,428.2526,429.5131,428.1389,429.5131,15799.0
2023-06-26 13:30:00,453.32,453.32,452.27,452.57,29119.0,429.6078,429.6078,428.6128,428.8971,29119.0
2023-06-26 14:00:00,452.66,452.66,450.26,451.01,32088.0,428.9824,428.9824,426.7079,427.4187,32088.0
2023-06-26 14:30:00,451.12,451.59,451.09,451.41,15089.0,427.5229,427.9683,427.4945,427.7977,15089.0
2023-06-26 15:00:00,451.49,452.42,451.26,451.87,14141.0,427.8736,428.7549,427.6556,428.2337,14141.0
2023-06-26 15:30:00,451.72,453.17,451.64,452.79,75653.0,428.0915,429.4657,428.0157,429.1056,75653.0
2023-06-27 09:30:00,452.79,455.55,452.79,452.8,39214.0,429.1056,431.7212,429.1056,429.115,39214.0
2023-06-27 10:00:00,453.32,455.63,453.28,454.82,12127.0,429.6078,431.797,429.5699,431.0294,12127.0
2023-06-27 10:30:00,455.09,455.23,453.23,453.6,8364.0,431.2853,431.4179,429.5225,429.8732,8364.0
2023-06-27 11:00:00,453.48,453.95,453.18,453.6,19508.0,429.7595,430.2049,429.4752,429.8732,19508.0
2023-06-27 11:30:00,453.66,455.51,453.64,455.12,17899.0,429.9301,431.6833,429.9111,431.3137,17899.0
2023-06-27 12:00:00,455.24,455.24,452.99,453.43,19327.0,431.4274,431.4274,429.2951,429.7121,19327.0
2023-06-27 12:30:00,453.23,454.25,453.02,453.41,24719.0,429.5225,430.4892,429.3235,429.6931,24719.0
2023-06-27 13:00:00,453.44,453.9,453.23,453.3,19611.0,429.7216,430.1575,429.5225,429.5889,19611.0
2023-06-27 13:30:00,453.49,453.77,453.31,453.54,8071.0,429.7689,430.0343,429.5984,429.8163,8071.0
2023-06-27 14:00:00,453.41,453.72,453.09,453.39,12760.0,429.6931,429.9869,429.3899,429.6742,12760.0
2023-06-27 14:30:00,453.19,453.36,452.74,452.89,13925.0,429.4846,429.6457,429.0582,429.2003,13925.0
2023-06-27 15:00:00,453.05,453.28,452.55,452.86,16618.0,429.352,429.5699,428.8781,429.1719,16618.0
2023-06-27 15:30:00,452.65,453.7,452.42,453.15,83915.0,428.9729,429.968,428.7549,429.4467,83915.0
2023-06-28 09:30:00,453.58,453.76,450.11,451.42,35139.0,429.8542,430.0248,426.5657,427.8072,35139.0
2023-06-28 10:00:00,451.86,451.87,448.69,448.69,39096.0,428.2242,428.2337,425.22,425.22,39096.0
2023-06-28 10:30:00,448.71,448.89,447.9,448.15,27000.0,425.239,425.4096,424.4713,424.7083,27000.0
2023-06-28 11:00:00,448.36,448.72,447.86,447.99,17662.0,424.9073,425.2485,424.4334,424.5566,17662.0
2023-06-28 11:30:00,448.17,448.69,447.55,448.08,35842.0,424.7272,425.22,424.1397,424.6419,35842.0
2023-06-28 12:00:00,448.1,448.66,447.85,448.09,10512.0,424.6609,425.1916,424.424,424.6514,10512.0
2023-06-28 12:30:00,448.02,448.76,447.66,448.09,23170.0,424.5851,425.2864,424.2439,424.6514,23170.0
2023-06-28 13:00:00,448.07,448.07,447.56,447.66,32392.0,424.6325,424.6325,424.1491,424.2439,32392.0
2023-06-28 13:30:00,447.69,447.94,447.49,447.74,29199.0,424.2723,424.5093,424.0828,424.3197,29199.0
2023-06-28 14:00:00,447.74,448.0,447.46,447.89,36491.0,424.3197,424.5661,424.0544,424.4619,36491.0
2023-06-28 14:30:00,448.05,448.7,447.47,447.73,42719.0,424.6135,425.2295,424.0638,424.3102,42719.0
2023-06-28 15:00:00,447.83,448.49,447.65,447.7,20476.0,424.405,425.0305,424.2344,424.2818,20476.0
2023-06-28 15:30:00,447.7,449.94,447.7,449.86,57622.0,424.2818,426.4046,424.2818,426.3288,57622.0
2023-06-29 09:30:00,449.92,452.95,448.78,452.48,27406.0,426.3857,429.2572,425.3053,428.8118,27406.0
2023-06-29 10:00:00,452.06,453.35,451.67,453.08,13710.0,428.4137,429.6363,428.0441,429.3804,13710.0
2023-06-29 10:30:00,453.18,454.0,452.9,453.05,22125.0,429.4752,430.2523,429.2098,429.352,22125.0
2023-06-29 11:00:00,453.06,454.48,452.99,454.48,18564.0,429.3614,430.7072,429.2951,430.7072,18564.0
2023-06-29 11:30:00,454.36,455.69,454.36,454.9,22805.0,430.5934,431.8539,430.5934,431.1052,22805.0
2023-06-29 12:00:00,454.9,455.0,453.87,454.79,13575.0,431.1052,431.2,430.1291,431.0009,13575.0
2023-06-29 12:30:00,454.89,455.31,454.5,455.0,9425.0,431.0957,431.4937,430.7261,431.2,9425.0
2023-06-29 13:00:00,455.13,455.34,454.44,455.3,6880.0,431.3232,431.5222,430.6693,431.4843,6880.0
2023-06-29 13:30:00,455.38,455.52,454.9,455.01,7640.0,431.5601,431.6928,431.1052,431.2094,7640.0
2023-06-29 14:00:00,455.09,455.66,454.86,455.66,9820.0,431.2853,431.8254,431.0673,431.8254,9820.0
2023-06-29 14:30:00,455.7,456.21,455.38,455.92,13003.0,431.8633,432.3467,431.5601,432.0718,13003.0
2023-06-29 15:00:00,455.88,456.87,455.8,456.74,13706.0,432.0339,432.9721,431.9581,432.8489,13706.0
2023-06-29 15:30:00,456.73,457.53,456.18,457.48,72526.0,432.8395,433.5976,432.3182,433.5502,72526.0
2023-06-30 09:30:00,459.24,459.67,457.7,457.83,42879.0,435.2182,435.6257,433.7587,433.8819,42879.0
2023-06-30 10:00:00,457.98,458.4,456.79,458.17,43213.0,434.0241,434.4221,432.8963,434.2041,43213.0
2023-06-30 10:30:00,458.23,458.82,457.48,458.38,32149.0,434.261,434.8201,433.5502,434.4032,32149.0
2023-06-30 11:00:00,458.49,458.98,457.46,458.04,22202.0,434.5074,434.9718,433.5313,434.0809,22202.0
2023-06-30 11:30:00,458.06,458.23,457.27,457.96,14818.0,434.0999,434.261,433.3512,434.0051,14818.0
2023-06-30 12:00:00,458.01,460.2,458.01,460.14,14597.0,434.0525,436.128,434.0525,436.0711,14597.0
2023-06-30 12:30:00,460.1,460.38,459.51,460.16,11388.0,436.0332,436.2985,435.474,436.09,11388.0
2023-06-30 13:00:00,460.35,460.63,460.0,460.55,11345.0,436.2701,436.5355,435.9384,436.4596,11345.0
2023-06-30 13:30:00,460.56,461.74,460.45,461.67,21347.0,436.4691,437.5874,436.3649,437.5211,21347.0
2023-06-30 14:00:00,461.74,461.92,461.13,461.8,17432.0,437.5874,437.758,437.0093,437.6443,17432.0
2023-06-30 14:30:00,461.93,462.67,461.6,461.86,19413.0,437.7675,438.4688,437.4547,437.7011,19413.0
2023-06-30 15:00:00,461.99,462.05,460.88,461.33,14071.0,437.8243,437.8812,436.7724,437.1988,14071.0
2023-06-30 15:30:00,461.37,461.77,460.37,460.38,101726.0,437.2368,437.6158,436.2891,436.2985,101726.0
2023-07-03 09:30:00,460.0,461.15,457.55,460.97,41250.0,435.9384,437.0283,433.6166,436.8577,41250.0
2023-07-03 10:00:00,461.11,461.25,459.19,460.53,33169.0,436.9904,437.123,435.1708,436.4407,33169.0
2023-07-03 10:30:00,460.8,462.49,460.8,462.18,20687.0,436.6966,438.2982,436.6966,438.0044,20687.0
2023-07-03 11:00:00,462.04,462.44,461.69,462.4,15605.0,437.8717,438.2508,437.54,438.2129,15605.0
2023-07-03 11:30:00,462.4,463.14,462.35,462.93,13277.0,438.2129,438.9142,438.1655,438.7152,13277.0
2023-07-03 12:00:00,462.75,463.03,462.4,462.63,21813.0,438.5446,438.8099,438.2129,438.4308,21813.0
2023-07-03 12:30:00,462.74,463.33,462.31,462.31,36835.0,438.5351,439.0942,438.1276,438.1276,36835.0
2023-07-05 09:30:00,461.57,462.87,459.88,461.09,30176.0,437.4263,438.6583,435.8247,436.9714,30176.0
2023-07-05 10:00:00,461.19,461.69,460.44,460.77,12364.0,437.0662,437.54,436.3554,436.6681,12364.0
2023-07-05 10:30:00,460.88,460.88,458.93,459.77,33979.0,436.7724,436.7724,434.9244,435.7204,33979.0
2023-07-05 11:00:00,459.89,460.63,459.18,460.42,22719.0,435.8342,436.5355,435.1613,436.3364,22719.0
2023-07-05 11:30:00,460.35,460.52,459.7,460.51,18173.0,436.2701,436.4312,435.6541,436.4217,18173.0
2023-07-05 12:00:00,460.84,461.48,460.18,460.3,29565.0,436.7345,437.341,436.109,436.2227,29565.0
2023-07-05 12:30:00,460.3,460.71,459.59,460.53,16776.0,436.2227,436.6113,435.5499,436.4407,16776.0
2023-07-05 13:00:00,460.88,461.21,460.25,461.21,16769.0,436.7724,437.0851,436.1753,437.0851,16769.0
2023-07-05 13:30:00,461.22,462.15,461.2,462.1,18298.0,437.0946,437.976,437.0756,437.9286,18298.0
2023-07-05 14:00:00,461.83,461.89,460.63,460.92,10140.0,437.6727,437.7296,436.5355,436.8103,10140.0
2023-07-05 14:30:00,460.8,461.31,460.72,461.23,17186.0,436.6966,437.1799,436.6208,437.1041,17186.0
2023-07-05 15:00:00,461.22,462.36,461.22,462.04,18843.0,437.0946,438.175,437.0946,437.8717,18843.0
2023-07-05 15:30:00,462.02,463.35,461.91,462.77,65831.0,437.8528,439.1132,437.7485,438.5635,65831.0
2023-07-06 09:30:00,463.0,463.0,460.86,462.2,35659.0,438.7815,438.7815,436.7534,438.0233,35659.0
2023-07-06 10:00:00,461.65,462.56,460.27,460.83,17264.0,437.5021,438.3645,436.1943,436.725,17264.0
2023-07-06 10:30:00,460.67,462.1,459.99,462.1,20515.0,436.5734,437.9286,435.9289,437.9286,20515.0
2023-07-06 11:00:00,462.27,462.27,460.5,460.62,24206.0,438.0897,438.0897,436.4123,436.526,24206.0
2023-07-06 11:30:00,460.48,461.54,459.34,461.54,18517.0,436.3933,437.3979,435.3129,437.3979,18517.0
2023-07-06 12:00:00,461.35,462.22,460.83,462.22,11981.0,437.2178,438.0423,436.725,438.0423,11981.0
2023-07-06 12:30:00,462.05,462.64,461.59,462.64,9494.0,437.8812,438.4403,437.4452,438.4403,9494.0
2023-07-06 13:00:00,462.64,462.77,461.9,462.38,9683.0,438.4403,438.5635,437.739,438.1939,9683.0
2023-07-06 13:30:00,462.38,462.69,461.36,461.8,19241.0,438.1939,438.4877,437.2273,437.6443,19241.0
2023-07-06 14:00:00,461.93,462.28,461.47,462.17,11909.0,437.7675,438.0992,437.3315,437.9949,11909.0
2023-07-06 14:30:00,462.27,462.38,461.58,461.58,31289.0,438.0897,438.1939,437.4358,437.4358,31289.0
2023-07-06 15:00:00,461.66,462.31,461.24,461.92,7754.0,437.5116,438.1276,437.1136,437.758,7754.0
2023-07-06 15:30:00,461.67,461.93,461.3,461.68,48656.0,437.5211,437.7675,437.1704,437.5305,48656.0
2023-07-07 09:30:00,460.0,461.29,458.1,459.04,26152.0,435.9384,437.1609,434.1378,435.0286,26152.0
2023-07-07 10:00:00,458.95,460.27,458.58,460.26,18681.0,434.9433,436.1943,434.5927,436.1848,18681.0
2023-07-07 10:30:00,460.03,460.24,459.01,459.23,7694.0,435.9668,436.1659,435.0002,435.2087,7694.0
2023-07-07 11:00:00,459.31,459.7,458.8,459.51,8980.0,435.2845,435.6541,434.8012,435.474,8980.0
2023-07-07 11:30:00,459.69,460.47,459.15,459.69,14756.0,435.6446,436.3838,435.1329,435.6446,14756.0
2023-07-07 12:00:00,459.61,460.52,459.61,460.5,10397.0,435.5688,436.4312,435.5688,436.4123,10397.0
2023-07-07 12:30:00,460.5,461.89,460.5,461.46,15324.0,436.4123,437.7296,436.4123,437.322,15324.0
2023-07-07 13:00:00,461.46,461.82,461.1,461.15,24614.0,437.322,437.6632,436.9809,437.0283,24614.0
2023-07-07 13:30:00,461.24,461.34,460.42,460.5,19119.0,437.1136,437.2083,436.3364,436.4123,19119.0
2023-07-07 14:00:00,460.63,461.08,460.51,460.74,7347.0,436.5355,436.9619,436.4217,436.6397,7347.0
2023-07-07 14:30:00,460.64,460.83,460.33,460.7,14633.0,436.5449,436.725,436.2512,436.6018,14633.0
2023-07-07 15:00:00,460.77,460.81,459.75,460.43,9987.0,436.6681,436.706,435.7015,436.3459,9987.0
2023-07-07 15:30:00,460.53,460.6,458.33,458.8,62724.0,436.4407,436.507,434.3558,434.8012,62724.0
2023-07-10 09:30:00,458.5,462.0,458.05,461.36,23009.0,434.5169,437.8338,434.0904,437.2273,23009.0
2023-07-10 10:00:00,461.42,462.26,460.23,460.35,17851.0,437.2841,438.0802,436.1564,436.2701,17851.0
2023-07-10 10:30:00,460.37,460.58,459.7,460.05,11798.0,436.2891,436.4881,435.6541,435.9858,11798.0
2023-07-10 11:00:00,460.52,461.47,459.97,461.47,9307.0,436.4312,437.3315,435.91,437.3315,9307.0
2023-07-10 11:30:00,461.37,462.29,461.25,462.13,11945.0,437.2368,438.1086,437.123,437.957,11945.0
2023-07-10 12:00:00,462.24,462.59,461.49,461.72,13790.0,438.0612,438.3929,437.3505,437.5684,13790.0
2023-07-10 12:30:00,461.77,462.01,460.74,460.83,15596.0,437.6158,437.8433,436.6397,436.725,15596.0
2023-07-10 13:00:00,461.02,461.71,460.96,461.42,11898.0,436.9051,437.559,436.8482,437.2841,11898.0
2023-07-10 13:30:00,461.18,461.47,460.67,461.18,7954.0,437.0567,437.3315,436.5734,437.0567,7954.0
2023-07-10 14:00:00,461.34,461.34,460.31,460.79,16954.0,437.2083,437.2083,436.2322,436.6871,16954.0
2023-07-10 14:30:00,460.72,460.74,460.01,460.18,16365.0,436.6208,436.6397,435.9479,436.109,16365.0
2023-07-10 15:00:00,460.28,460.52,459.79,460.49,36138.0,436.2038,436.4312,435.7394,436.4028,36138.0
2023-07-10 15:30:00,460.39,460.93,459.72,460.53,80499.0,436.308,436.8198,435.6731,436.4407,80499.0
2023-07-11 09:30:00,461.27,464.13,461.27,463.93,35951.0,437.142,439.8524,437.142,439.6628,35951.0
2023-07-11 10:00:00,463.89,464.3,462.63,462.84,28728.0,439.6249,440.0135,438.4308,438.6299,28728.0
2023-07-11 10:30:00,462.98,462.98,459.79,460.67,19184.0,438.7625,438.7625,435.7394,436.5734,19184.0
2023-07-11 11:00:00,460.76,463.93,460.76,463.75,21491.0,436.6587,439.6628,436.6587,439.4923,21491.0
2023-07-11 11:30:00,463.83,464.32,463.68,464.2,12646.0,439.5681,440.0324,439.4259,439.9187,12646.0
2023-07-11 12:00:00,464.16,464.39,463.32,463.66,8055.0,439.8808,440.0988,439.0848,439.407,8055.0
2023-07-11 12:30:00,463.47,464.96,463.23,464.5,13655.0,439.2269,440.639,438.9995,440.203,13655.0
2023-07-11 13:00:00,464.6,465.36,464.45,464.61,14457.0,440.2978,441.018,440.1556,440.3073,14457.0
2023-07-11 13:30:00,464.71,465.11,464.46,464.77,10092.0,440.402,440.7811,440.1651,440.4589,10092.0
2023-07-11 14:00:00,464.8,465.06,464.52,464.8,10942.0,440.4873,440.7337,440.222,440.4873,10942.0
2023-07-11 14:30:00,464.81,465.38,464.44,465.38,10709.0,440.4968,441.037,440.1462,441.037,10709.0
2023-07-11 15:00:00,465.38,465.71,464.97,465.1,19028.0,441.037,441.3497,440.6484,440.7716,19028.0
2023-07-11 15:30:00,465.09,467.1,464.87,466.31,93647.0,440.7622,442.667,440.5537,441.9184,93647.0
2023-07-12 09:30:00,467.2,467.22,463.6,465.18,61723.0,442.7618,442.7808,439.3501,440.8475,61723.0
2023-07-12 10:00:00,465.18,465.32,462.51,463.0,41376.0,440.8475,440.9801,438.3171,438.7815,41376.0
2023-07-12 10:30:00,462.98,464.76,462.95,463.73,35592.0,438.7625,440.4494,438.7341,439.4733,35592.0
2023-07-12 11:00:00,463.69,464.03,463.0,463.38,39035.0,439.4354,439.7576,438.7815,439.1416,39035.0
2023-07-12 11:30:00,463.38,463.48,461.82,462.49,48719.0,439.1416,439.2364,437.6632,438.2982,48719.0
2023-07-12 12:00:00,462.49,462.49,461.12,462.15,31497.0,438.2982,438.2982,436.9998,437.976,31497.0
2023-07-12 12:30:00,461.98,462.92,461.71,462.15,22102.0,437.8148,438.7057,437.559,437.976,22102.0
2023-07-12 13:00:00,462.23,463.39,461.72,463.06,14012.0,438.0518,439.1511,437.5684,438.8384,14012.0
2023-07-12 13:30:00,463.09,463.76,462.79,463.03,21067.0,438.8668,439.5017,438.5825,438.8099,21067.0
2023-07-12 14:00:00,463.08,464.02,462.34,463.96,22575.0,438.8573,439.7481,438.156,439.6913,22575.0
2023-07-12 14:30:00,463.84,464.06,463.25,463.25,19195.0,439.5776,439.786,439.0184,439.0184,19195.0
2023-07-12 15:00:00,463.5,463.53,462.24,462.69,35036.0,439.2553,439.2838,438.0612,438.4877,35036.0
2023-07-12 15:30:00,462.78,463.05,461.5,462.17,127361.0,438.573,438.8289,437.36,437.9949,127361.0
2023-07-13 09:30:00,461.0,462.59,460.33,462.14,36706.0,436.8861,438.3929,436.2512,437.9665,36706.0
2023-07-13 10:00:00,462.69,465.47,462.41,465.43,20289.0,438.4877,441.1223,438.2224,441.0844,20289.0
2023-07-13 10:30:00,465.44,466.3,464.98,465.14,19347.0,441.0939,441.9089,440.6579,440.8096,19347.0
2023-07-13 11:00:00,465.11,465.14,463.41,464.92,15104.0,440.7811,440.8096,439.17,440.6011,15104.0
2023-07-13 11:30:00,465.0,465.61,464.65,465.26,14783.0,440.6769,441.255,440.3452,440.9233,14783.0
2023-07-13 12:00:00,465.43,465.98,465.29,465.81,14509.0,441.0844,441.6056,440.9517,441.4445,14509.0
2023-07-13 12:30:00,466.03,466.41,465.72,465.89,15549.0,441.653,442.0131,441.3592,441.5203,15549.0
2023-07-13 13:00:00,465.95,466.19,465.31,465.75,15965.0,441.5772,441.8046,440.9707,441.3876,15965.0
2023-07-13 13:30:00,465.72,465.72,464.67,465.48,40038.0,441.3592,441.3592,440.3641,441.1318,40038.0
2023-07-13 14:00:00,465.32,465.48,464.7,464.99,32878.0,440.9801,441.1318,440.3926,440.6674,32878.0
2023-07-13 14:30:00,465.05,466.49,464.83,466.49,22865.0,440.7243,442.0889,440.5158,442.0889,22865.0
2023-07-13 15:00:00,466.26,466.98,465.81,466.88,31284.0,441.871,442.5533,441.4445,442.4585,31284.0
2023-07-13 15:30:00,466.94,467.44,466.32,466.34,96541.0,442.5154,442.9892,441.9278,441.9468,96541.0
2023-07-14 09:30:00,466.0,466.46,463.67,463.68,76413.0,441.6246,442.0605,439.4164,439.4259,76413.0
2023-07-14 10:00:00,463.4,464.78,463.02,464.21,33766.0,439.1606,440.4684,438.8004,439.9282,33766.0
2023-07-14 10:30:00,464.49,466.11,464.27,466.02,36099.0,440.1936,441.7288,439.9851,441.6435,36099.0
2023-07-14 11:00:00,466.02,466.52,465.4,465.89,33249.0,441.6435,442.1174,441.056,441.5203,33249.0
2023-07-14 11:30:00,465.88,466.26,464.75,465.28,18586.0,441.5108,441.871,440.44,440.9422,18586.0
2023-07-14 12:00:00,465.41,465.63,464.91,465.26,12219.0,441.0654,441.2739,440.5916,440.9233,12219.0
2023-07-14 12:30:00,465.14,465.23,464.19,464.67,25300.0,440.8096,440.8948,439.9092,440.3641,25300.0
2023-07-14 13:00:00,464.69,464.82,463.25,463.71,24634.0,440.3831,440.5063,439.0184,439.4544,24634.0
2023-07-14 13:30:00,463.79,464.35,463.71,463.71,26348.0,439.5302,440.0609,439.4544,439.4544,26348.0
2023-07-14 14:00:00,463.71,463.76,462.4,462.52,41239.0,439.4544,439.5017,438.2129,438.3266,41239.0
2023-07-14 14:30:00,462.63,463.69,462.36,463.13,39362.0,438.4308,439.4354,438.175,438.9047,39362.0
2023-07-14 15:00:00,463.21,464.11,462.65,463.78,27706.0,438.9805,439.8334,438.4498,439.5207,27706.0
2023-07-14 15:30:00,463.78,464.82,463.71,464.63,92892.0,439.5207,440.5063,439.4544,440.3262,92892.0
2023-07-17 09:30:00,466.29,470.86,465.62,470.28,119827.0,441.8994,446.2304,441.2644,445.6807,119827.0
2023-07-17 10:00:00,470.38,471.57,469.48,471.57,71924.0,445.7755,446.9032,444.9225,446.9032,71924.0
2023-07-17 10:30:00,471.42,471.88,470.5,471.81,55225.0,446.7611,447.197,445.8892,447.1307,55225.0
2023-07-17 11:00:00,471.82,473.15,471.32,473.15,55394.0,447.1401,448.4006,446.6663,448.4006,55394.0
2023-07-17 11:30:00,473.01,473.57,471.8,471.93,59239.0,448.2679,448.7986,447.1212,447.2444,59239.0
2023-07-17 12:00:00,471.81,472.39,470.73,472.23,45583.0,447.1307,447.6803,446.1072,447.5287,45583.0
2023-07-17 12:30:00,472.11,473.12,471.53,473.12,47847.0,447.415,448.3721,446.8653,448.3721,47847.0
2023-07-17 13:00:00,473.13,473.21,472.01,472.98,36880.0,448.3816,448.4574,447.3202,448.2395,36880.0
2023-07-17 13:30:00,473.13,473.72,472.5,473.38,38551.0,448.3816,448.9408,447.7846,448.6185,38551.0
2023-07-17 14:00:00,473.36,473.99,472.36,472.61,62685.0,448.5996,449.1966,447.6519,447.8888,62685.0
2023-07-17 14:30:00,472.61,472.81,471.81,472.48,77166.0,447.8888,448.0784,447.1307,447.7656,77166.0
2023-07-17 15:00:00,472.48,473.05,471.56,472.2,87833.0,447.7656,448.3058,446.8937,447.5003,87833.0
2023-07-17 15:30:00,472.17,472.3,469.76,469.98,272483.0,447.4718,447.595,445.1879,445.3964,272483.0
2023-07-18 09:30:00,474.37,479.5,473.51,474.7,245213.0,449.5568,454.4184,448.7417,449.8695,245213.0
2023-07-18 10:00:00,474.25,475.19,466.6,468.32,157643.0,449.443,450.3339,442.1932,443.8232,157643.0
2023-07-18 10:30:00,468.13,471.64,468.05,470.01,68073.0,443.6432,446.9696,443.5673,445.4248,68073.0
2023-07-18 11:00:00,470.01,470.51,464.01,466.22,116413.0,445.4248,445.8987,439.7387,441.8331,116413.0
2023-07-18 11:30:00,465.9,466.7,463.53,463.83,87039.0,441.5298,442.288,439.2838,439.5681,87039.0
2023-07-18 12:00:00,463.83,465.06,457.12,457.69,135975.0,439.5681,440.7337,433.2091,433.7492,135975.0
2023-07-18 12:30:00,458.12,458.7,454.28,457.11,182587.0,434.1568,434.7064,430.5176,433.1996,182587.0
2023-07-18 13:00:00,457.28,457.66,455.1,455.14,108780.0,433.3607,433.7208,431.2947,431.3326,108780.0
2023-07-18 13:30:00,455.18,455.77,454.3,455.34,95986.0,431.3705,431.9297,430.5366,431.5222,95986.0
2023-07-18 14:00:00,455.49,458.07,454.7,457.03,88164.0,431.6643,434.1094,430.9157,433.1238,88164.0
2023-07-18 14:30:00,457.06,458.24,456.0,456.89,87943.0,433.1522,434.2705,432.1476,432.9911,87943.0
2023-07-18 15:00:00,456.94,458.62,456.02,457.33,71678.0,433.0385,434.6306,432.1666,433.4081,71678.0
2023-07-18 15:30:00,457.25,458.34,455.59,455.7,305361.0,433.3323,434.3652,431.7591,431.8633,305361.0
2023-07-19 09:30:00,457.0,459.29,454.14,454.81,140738.0,433.0953,435.2656,430.3849,431.0199,140738.0
2023-07-19 10:00:00,454.5,455.2,452.3,453.92,122794.0,430.7261,431.3895,428.6412,430.1765,122794.0
2023-07-19 10:30:00,453.74,453.74,448.41,448.41,144699.0,430.0059,430.0059,424.9547,424.9547,144699.0
2023-07-19 11:00:00,448.54,450.7,448.11,449.26,126467.0,425.0779,427.1249,424.6704,425.7602,126467.0
2023-07-19 11:30:00,449.58,449.97,448.63,449.12,55303.0,426.0635,426.4331,425.1632,425.6275,55303.0
2023-07-19 12:00:00,449.06,451.85,448.37,451.85,60431.0,425.5707,428.2147,424.9168,428.2147,60431.0
2023-07-19 12:30:00,451.76,451.83,449.12,449.6,56169.0,428.1294,428.1958,425.6275,426.0824,56169.0
2023-07-19 13:00:00,449.64,451.58,449.51,450.79,29420.0,426.1203,427.9589,425.9971,427.2102,29420.0
2023-07-19 13:30:00,450.69,451.54,450.47,450.9,37472.0,427.1154,427.9209,426.9069,427.3144,37472.0
2023-07-19 14:00:00,450.91,451.04,449.55,450.68,39393.0,427.3239,427.4471,426.035,427.1059,39393.0
2023-07-19 14:30:00,450.7,451.44,450.61,450.65,39431.0,427.1249,427.8262,427.0396,427.0775,39431.0
2023-07-19 15:00:00,450.65,451.87,450.46,451.71,49624.0,427.0775,428.2337,426.8974,428.0821,49624.0
2023-07-19 15:30:00,451.67,451.7,450.76,451.43,184039.0,428.0441,428.0726,427.1817,427.8167,184039.0
2023-07-20 09:30:00,452.63,455.43,452.0,453.4,89586.0,428.9539,431.6075,428.3569,429.6837,89586.0
2023-07-20 10:00:00,453.29,455.41,453.29,455.3,40475.0,429.5794,431.5885,429.5794,431.4843,40475.0
2023-07-20 10:30:00,455.3,458.2,455.26,456.76,90066.0,431.4843,434.2326,431.4464,432.8679,90066.0
2023-07-20 11:00:00,456.66,457.6,455.87,457.39,41872.0,432.7731,433.664,432.0244,433.4649,41872.0
2023-07-20 11:30:00,457.51,457.59,456.4,456.43,26376.0,433.5787,433.6545,432.5267,432.5552,26376.0
2023-07-20 12:00:00,456.65,457.23,455.75,455.92,24556.0,432.7636,433.3133,431.9107,432.0718,24556.0
2023-07-20 12:30:00,455.98,456.55,455.72,456.27,21951.0,432.1287,432.6689,431.8823,432.4035,21951.0
2023-07-20 13:00:00,456.34,457.0,455.92,456.21,25780.0,432.4699,433.0953,432.0718,432.3467,25780.0
2023-07-20 13:30:00,456.32,456.65,455.87,456.35,23848.0,432.4509,432.7636,432.0244,432.4793,23848.0
2023-07-20 14:00:00,456.39,456.46,455.85,456.05,33266.0,432.5172,432.5836,432.0055,432.195,33266.0
2023-07-20 14:30:00,456.14,456.93,456.03,456.75,27835.0,432.2803,433.029,432.1761,432.8584,27835.0
2023-07-20 15:00:00,456.74,457.11,455.96,456.43,38456.0,432.8489,433.1996,432.1097,432.5552,38456.0
2023-07-20 15:30:00,456.46,456.48,454.8,455.98,157175.0,432.5836,432.6025,431.0104,432.1287,157175.0
2023-07-21 09:30:00,454.81,456.94,453.58,454.16,75122.0,431.0199,433.0385,429.8542,430.4039,75122.0
2023-07-21 10:00:00,454.15,455.0,453.35,454.79,44004.0,430.3944,431.2,429.6363,431.0009,44004.0
2023-07-21 10:30:00,454.69,454.69,453.93,454.15,12008.0,430.9062,430.9062,430.1859,430.3944,12008.0
2023-07-21 11:00:00,454.09,455.15,454.08,454.2,21340.0,430.3376,431.3421,430.3281,430.4418,21340.0
2023-07-21 11:30:00,454.33,455.04,454.32,454.65,11201.0,430.565,431.2379,430.5555,430.8683,11201.0
2023-07-21 12:00:00,454.67,455.84,454.5,455.26,26024.0,430.8872,431.996,430.7261,431.4464,26024.0
2023-07-21 12:30:00,455.27,455.27,454.57,454.85,13597.0,431.4558,431.4558,430.7925,431.0578,13597.0
2023-07-21 13:00:00,454.85,455.08,454.37,454.66,11249.0,431.0578,431.2758,430.6029,430.8777,11249.0
2023-07-21 13:30:00,454.67,455.12,454.33,454.5,18208.0,430.8872,431.3137,430.565,430.7261,18208.0
2023-07-21 14:00:00,454.61,454.74,454.23,454.37,22962.0,430.8304,430.9536,430.4702,430.6029,22962.0
2023-07-21 14:30:00,454.54,455.14,454.49,454.91,30127.0,430.764,431.3326,430.7166,431.1147,30127.0
2023-07-21 15:00:00,455.02,455.32,454.64,454.98,54629.0,431.2189,431.5032,430.8588,431.181,54629.0
2023-07-21 15:30:00,454.95,455.02,454.02,454.67,69397.0,431.1526,431.2189,430.2712,430.8872,69397.0
2023-07-24 09:30:00,456.0,456.21,454.03,455.3,38544.0,432.1476,432.3467,430.2807,431.4843,38544.0
2023-07-24 10:00:00,455.62,456.1,454.5,455.87,28862.0,431.7875,432.2424,430.7261,432.0244,28862.0
2023-07-24 10:30:00,455.88,455.89,454.67,454.86,23712.0,432.0339,432.0434,430.8872,431.0673,23712.0
2023-07-24 11:00:00,454.97,455.73,454.65,455.11,23372.0,431.1715,431.8918,430.8683,431.3042,23372.0
2023-07-24 11:30:00,455.13,455.68,455.07,455.18,13475.0,431.3232,431.8444,431.2663,431.3705,13475.0
2023-07-24 12:00:00,455.28,455.72,455.07,455.44,15717.0,431.4653,431.8823,431.2663,431.6169,15717.0
2023-07-24 12:30:00,455.41,456.08,455.22,455.86,14282.0,431.5885,432.2235,431.4085,432.015,14282.0
2023-07-24 13:00:00,455.86,456.0,455.19,455.99,18142.0,432.015,432.1476,431.38,432.1382,18142.0
2023-07-24 13:30:00,456.0,457.0,455.99,456.91,14957.0,432.1476,433.0953,432.1382,433.01,14957.0
2023-07-24 14:00:00,456.95,457.76,456.88,457.48,15848.0,433.048,433.8156,432.9816,433.5502,15848.0
2023-07-24 14:30:00,457.51,457.86,457.12,457.5,17335.0,433.5787,433.9104,433.2091,433.5692,17335.0
2023-07-24 15:00:00,457.49,457.8,457.21,457.21,16057.0,433.5597,433.8535,433.2944,433.2944,16057.0
2023-07-24 15:30:00,457.33,457.95,456.18,456.73,124535.0,433.4081,433.9956,432.3182,432.8395,124535.0
2023-07-25 09:30:00,452.43,453.71,447.42,448.12,103258.0,428.7644,429.9774,424.0165,424.6798,103258.0
2023-07-25 10:00:00,448.4,452.01,447.84,451.29,68127.0,424.9452,428.3664,424.4145,427.684,68127.0
2023-07-25 10:30:00,451.65,452.6,451.22,451.77,28371.0,428.0252,428.9255,427.6177,428.1389,28371.0
2023-07-25 11:00:00,451.73,452.33,451.2,451.96,25379.0,428.101,428.6696,427.5987,428.319,25379.0
2023-07-25 11:30:00,451.95,451.95,450.43,450.94,27526.0,428.3095,428.3095,426.869,427.3523,27526.0
2023-07-25 12:00:00,450.87,453.14,450.83,451.49,39289.0,427.286,429.4373,427.2481,427.8736,39289.0
2023-07-25 12:30:00,451.74,452.2,450.64,450.83,26063.0,428.1105,428.5464,427.068,427.2481,26063.0
2023-07-25 13:00:00,450.96,451.16,450.21,450.88,43988.0,427.3713,427.5608,426.6605,427.2955,43988.0
2023-07-25 13:30:00,450.96,451.5,450.83,451.29,35260.0,427.3713,427.883,427.2481,427.684,35260.0
2023-07-25 14:00:00,451.3,452.14,451.13,451.31,48669.0,427.6935,428.4896,427.5324,427.703,48669.0
2023-07-25 14:30:00,451.31,452.19,451.17,451.31,43391.0,427.703,428.5369,427.5703,427.703,43391.0
2023-07-25 15:00:00,451.37,453.5,451.25,453.26,30599.0,427.7598,429.7784,427.6461,429.551,30599.0
2023-07-25 15:30:00,453.34,454.76,452.98,454.16,128936.0,429.6268,430.9725,429.2856,430.4039,128936.0
2023-07-26 09:30:00,454.33,456.05,452.2,452.2,56060.0,430.565,432.195,428.5464,428.5464,56060.0
2023-07-26 10:00:00,452.39,455.97,452.39,455.81,36466.0,428.7265,432.1192,428.7265,431.9676,36466.0
2023-07-26 10:30:00,456.0,456.44,454.43,455.99,27235.0,432.1476,432.5646,430.6598,432.1382,27235.0
2023-07-26 11:00:00,456.13,457.05,455.5,455.63,35247.0,432.2708,433.1427,431.6738,431.797,35247.0
2023-07-26 11:30:00,455.46,456.1,454.62,455.65,44679.0,431.6359,432.2424,430.8398,431.816,44679.0
2023-07-26 12:00:00,455.43,456.17,455.1,455.24,23238.0,431.6075,432.3088,431.2947,431.4274,23238.0
2023-07-26 12:30:00,455.16,455.59,454.57,454.75,18021.0,431.3516,431.7591,430.7925,430.963,18021.0
2023-07-26 13:00:00,454.96,454.97,454.23,454.49,17457.0,431.1621,431.1715,430.4702,430.7166,17457.0
2023-07-26 13:30:00,454.35,454.74,454.0,454.5,21605.0,430.584,430.9536,430.2523,430.7261,21605.0
2023-07-26 14:00:00,454.2,454.75,453.52,453.94,25908.0,430.4418,430.963,429.7974,430.1954,25908.0
2023-07-26 14:30:00,453.96,455.57,453.9,454.8,62263.0,430.2144,431.7401,430.1575,431.0104,62263.0
2023-07-26 15:00:00,454.58,455.25,452.35,453.01,44206.0,430.8019,431.4369,428.6886,429.3141,44206.0
2023-07-26 15:30:00,452.8,453.27,451.87,452.77,153167.0,429.115,429.5605,428.2337,429.0866,153167.0
2023-07-27 09:30:00,451.5,452.42,447.87,449.35,103843.0,427.883,428.7549,424.4429,425.8455,103843.0
2023-07-27 10:00:00,449.32,449.74,448.3,448.62,101712.0,425.8171,426.2151,424.8504,425.1537,101712.0
2023-07-27 10:30:00,448.92,449.79,447.82,448.12,43109.0,425.438,426.2625,424.3955,424.6798,43109.0
2023-07-27 11:00:00,448.0,448.36,445.32,446.16,76389.0,424.5661,424.9073,422.0263,422.8224,76389.0
2023-07-27 11:30:00,446.19,447.98,445.83,447.94,32378.0,422.8508,424.5472,422.5096,424.5093,32378.0
2023-07-27 12:00:00,447.95,448.93,447.6,448.56,42983.0,424.5187,425.4475,424.187,425.0968,42983.0
2023-07-27 12:30:00,448.78,449.74,448.41,449.42,28849.0,425.3053,426.2151,424.9547,425.9118,28849.0
2023-07-27 13:00:00,449.39,449.65,448.88,449.34,32771.0,425.8834,426.1298,425.4001,425.836,32771.0
2023-07-27 13:30:00,449.36,449.76,448.55,448.95,41185.0,425.855,426.2341,425.0873,425.4664,41185.0
2023-07-27 14:00:00,449.02,449.66,448.9,449.06,38644.0,425.5328,426.1393,425.419,425.5707,38644.0
2023-07-27 14:30:00,449.23,449.24,448.4,448.79,81574.0,425.7318,425.7413,424.9452,425.3148,81574.0
2023-07-27 15:00:00,448.8,449.2,448.3,449.1,61653.0,425.3243,425.7033,424.8504,425.6086,61653.0
2023-07-27 15:30:00,449.11,449.32,448.46,448.67,177143.0,425.6181,425.8171,425.0021,425.2011,177143.0
2023-07-28 09:30:00,448.0,449.56,446.49,448.26,65954.0,424.5661,426.0445,423.1351,424.8125,65954.0
2023-07-28 10:00:00,448.28,450.45,448.02,449.78,34017.0,424.8315,426.888,424.5851,426.253,34017.0
2023-07-28 10:30:00,449.83,450.47,448.89,449.09,45312.0,426.3004,426.9069,425.4096,425.5991,45312.0
2023-07-28 11:00:00,449.0,449.64,448.61,449.6,26545.0,425.5138,426.1203,425.1442,426.0824,26545.0
2023-07-28 11:30:00,449.62,449.87,448.99,449.41,27182.0,426.1014,426.3383,425.5043,425.9024,27182.0
2023-07-28 12:00:00,449.43,449.61,448.83,449.05,21459.0,425.9213,426.0919,425.3527,425.5612,21459.0
2023-07-28 12:30:00,449.12,449.59,448.76,449.0,26056.0,425.6275,426.0729,425.2864,425.5138,26056.0
2023-07-28 13:00:00,449.0,449.16,447.59,447.6,25747.0,425.5138,425.6654,424.1776,424.187,25747.0
2023-07-28 13:30:00,447.75,449.06,447.59,449.01,30391.0,424.3292,425.5707,424.1776,425.5233,30391.0
2023-07-28 14:00:00,448.92,449.73,448.75,449.38,21353.0,425.438,426.2056,425.2769,425.8739,21353.0
2023-07-28 14:30:00,449.41,450.38,448.87,450.2,40945.0,425.9024,426.8216,425.3906,426.651,40945.0
2023-07-28 15:00:00,450.4,450.65,449.77,449.88,43994.0,426.8406,427.0775,426.2435,426.3478,43994.0
2023-07-28 15:30:00,449.89,450.09,448.9,448.99,164842.0,426.3573,426.5468,425.419,425.5043,164842.0
2023-07-31 09:30:00,449.71,449.71,446.71,447.17,84929.0,426.1867,426.1867,423.3436,423.7795,84929.0
2023-07-31 10:00:00,447.17,448.53,446.27,446.45,74978.0,423.7795,425.0684,422.9266,423.0972,74978.0
2023-07-31 10:30:00,446.47,447.2,446.22,446.3,42231.0,423.1161,423.808,422.8792,422.955,42231.0
2023-07-31 11:00:00,446.3,446.78,445.8,446.44,33709.0,422.955,423.4099,422.4812,423.0877,33709.0
2023-07-31 11:30:00,446.44,446.78,446.14,446.5,30363.0,423.0877,423.4099,422.8034,423.1446,30363.0
2023-07-31 12:00:00,446.48,446.96,446.22,446.37,37579.0,423.1256,423.5805,422.8792,423.0214,37579.0
2023-07-31 12:30:00,446.39,446.6,446.15,446.16,22680.0,423.0403,423.2393,422.8129,422.8224,22680.0
2023-07-31 13:00:00,446.18,446.23,445.32,445.83,33297.0,422.8413,422.8887,422.0263,422.5096,33297.0
2023-07-31 13:30:00,445.83,446.82,445.64,446.63,77513.0,422.5096,423.4478,422.3296,423.2678,77513.0
2023-07-31 14:00:00,446.67,446.77,445.64,446.04,31233.0,423.3057,423.4005,422.3296,422.7086,31233.0
2023-07-31 14:30:00,446.03,446.33,445.75,445.86,38902.0,422.6992,422.9835,422.4338,422.5381,38902.0
2023-07-31 15:00:00,445.9,446.01,445.23,445.53,40746.0,422.576,422.6802,421.941,422.2253,40746.0
2023-07-31 15:30:00,445.52,446.42,444.63,446.3,231282.0,422.2158,423.0688,421.3724,422.955,231282.0
2023-08-01 09:30:00,447.03,450.5,446.9,449.66,56930.0,423.6469,426.9353,423.5237,426.1393,56930.0
2023-08-01 10:00:00,449.5,449.93,447.76,448.42,31664.0,425.9877,426.3952,424.3387,424.9641,31664.0
2023-08-01 10:30:00,448.43,448.8,447.95,448.73,18433.0,424.9736,425.3243,424.5187,425.2579,18433.0
2023-08-01 11:00:00,448.85,448.93,448.29,448.75,23673.0,425.3717,425.4475,424.8409,425.2769,23673.0
2023-08-01 11:30:00,448.78,450.11,448.47,450.06,35834.0,425.3053,426.5657,425.0115,426.5184,35834.0
2023-08-01 12:00:00,450.1,450.25,449.39,449.39,25327.0,426.5563,426.6984,425.8834,425.8834,25327.0
2023-08-01 12:30:00,449.48,449.7,449.06,449.6,39757.0,425.9687,426.1772,425.5707,426.0824,39757.0
2023-08-01 13:00:00,449.79,450.98,449.5,450.9,21188.0,426.2625,427.3902,425.9877,427.3144,21188.0
2023-08-01 13:30:00,450.94,451.58,450.57,451.46,26605.0,427.3523,427.9589,427.0017,427.8451,26605.0
2023-08-01 14:00:00,451.53,452.45,451.41,452.17,44907.0,427.9115,428.7833,427.7977,428.518,44907.0
2023-08-01 14:30:00,452.23,453.12,452.19,452.98,22079.0,428.5749,429.4183,428.5369,429.2856,22079.0
2023-08-01 15:00:00,453.04,453.09,451.77,451.77,36500.0,429.3425,429.3899,428.1389,428.1389,36500.0
2023-08-01 15:30:00,451.81,452.05,451.28,451.28,101215.0,428.1768,428.4043,427.6745,427.6745,101215.0
2023-08-02 09:30:00,451.28,451.67,449.14,451.24,40576.0,427.6745,428.0441,425.6465,427.6366,40576.0
2023-08-02 10:00:00,451.23,451.36,449.94,450.66,26881.0,427.6272,427.7504,426.4046,427.087,26881.0
2023-08-02 10:30:00,450.83,450.92,449.32,450.23,20181.0,427.2481,427.3334,425.8171,426.6795,20181.0
2023-08-02 11:00:00,450.3,452.49,450.28,452.49,32231.0,426.7458,428.8213,426.7269,428.8213,32231.0
2023-08-02 11:30:00,452.5,453.13,451.4,451.55,26046.0,428.8307,429.4278,427.7883,427.9304,26046.0
2023-08-02 12:00:00,451.52,453.03,451.51,452.06,27074.0,427.902,429.333,427.8925,428.4137,27074.0
2023-08-02 12:30:00,452.22,452.23,450.7,450.83,20535.0,428.5654,428.5749,427.1249,427.2481,20535.0
2023-08-02 13:00:00,450.94,451.16,449.73,450.15,20285.0,427.3523,427.5608,426.2056,426.6037,20285.0
2023-08-02 13:30:00,450.11,450.35,449.75,450.23,18740.0,426.5657,426.7932,426.2246,426.6795,18740.0
2023-08-02 14:00:00,450.23,450.42,449.05,449.35,17157.0,426.6795,426.8595,425.5612,425.8455,17157.0
2023-08-02 14:30:00,449.28,449.82,448.9,448.95,22911.0,425.7792,426.2909,425.419,425.4664,22911.0
2023-08-02 15:00:00,449.01,449.4,448.49,448.58,24158.0,425.5233,425.8929,425.0305,425.1158,24158.0
2023-08-02 15:30:00,448.43,448.91,447.91,448.51,73059.0,424.9736,425.4285,424.4808,425.0494,73059.0
2023-08-03 09:30:00,447.32,448.96,445.98,448.96,43717.0,423.9217,425.4759,422.6518,425.4759,43717.0
2023-08-03 10:00:00,448.62,450.15,448.05,450.08,48038.0,425.1537,426.6037,424.6135,426.5373,48038.0
2023-08-03 10:30:00,450.07,450.2,448.29,448.72,55969.0,426.5278,426.651,424.8409,425.2485,55969.0
2023-08-03 11:00:00,448.73,450.2,448.73,449.4,41842.0,425.2579,426.651,425.2579,425.8929,41842.0
2023-08-03 11:30:00,449.15,449.41,448.23,449.37,17758.0,425.656,425.9024,424.7841,425.8645,17758.0
2023-08-03 12:00:00,449.49,449.85,448.86,449.06,19319.0,425.9782,426.3193,425.3811,425.5707,19319.0
2023-08-03 12:30:00,449.23,449.67,448.72,449.29,22763.0,425.7318,426.1488,425.2485,425.7886,22763.0
2023-08-03 13:00:00,449.29,449.71,449.07,449.6,16480.0,425.7886,426.1867,425.5801,426.0824,16480.0
2023-08-03 13:30:00,449.42,449.73,449.07,449.41,9267.0,425.9118,426.2056,425.5801,425.9024,9267.0
2023-08-03 14:00:00,449.5,449.63,449.05,449.11,13065.0,425.9877,426.1109,425.5612,425.6181,13065.0
2023-08-03 14:30:00,449.2,449.27,448.54,449.05,19834.0,425.7033,425.7697,425.0779,425.5612,19834.0
2023-08-03 15:00:00,449.06,449.62,448.94,449.53,17957.0,425.5707,426.1014,425.4569,426.0161,17957.0
2023-08-03 15:30:00,449.48,449.65,447.59,447.91,100833.0,425.9687,426.1298,424.1776,424.4808,100833.0
2023-08-04 09:30:00,448.58,450.29,447.79,448.61,42588.0,425.1158,426.7363,424.3671,425.1442,42588.0
2023-08-04 10:00:00,448.94,450.0,448.01,448.73,29502.0,425.4569,426.4615,424.5756,425.2579,29502.0
2023-08-04 10:30:00,448.87,449.9,448.6,449.52,18248.0,425.3906,426.3667,425.1347,426.0066,18248.0
2023-08-04 11:00:00,449.54,449.59,447.81,447.81,17933.0,426.0256,426.0729,424.3861,424.3861,17933.0
2023-08-04 11:30:00,447.96,448.41,447.66,448.16,17395.0,424.5282,424.9547,424.2439,424.7177,17395.0
2023-08-04 12:00:00,448.11,448.7,448.05,448.35,16076.0,424.6704,425.2295,424.6135,424.8978,16076.0
2023-08-04 12:30:00,448.45,448.94,448.17,448.94,13445.0,424.9926,425.4569,424.7272,425.4569,13445.0
2023-08-04 13:00:00,449.0,449.06,447.92,448.14,33025.0,425.5138,425.5707,424.4903,424.6988,33025.0
2023-08-04 13:30:00,448.2,448.63,447.75,447.75,20850.0,424.7557,425.1632,424.3292,424.3292,20850.0
2023-08-04 14:00:00,447.85,448.05,446.78,446.92,21115.0,424.424,424.6135,423.4099,423.5426,21115.0
2023-08-04 14:30:00,446.71,447.09,446.42,447.04,31885.0,423.3436,423.7037,423.0688,423.6563,31885.0
2023-08-04 15:00:00,447.11,447.5,446.89,447.15,26215.0,423.7227,424.0923,423.5142,423.7606,26215.0
2023-08-04 15:30:00,447.2,447.25,445.31,445.83,76763.0,423.808,423.8553,422.0168,422.5096,76763.0
2023-08-07 09:30:00,447.32,449.89,446.27,449.89,51655.0,423.9217,426.3573,422.9266,426.3573,51655.0
2023-08-07 10:00:00,449.63,449.89,448.52,448.77,29700.0,426.1109,426.3573,425.0589,425.2958,29700.0
2023-08-07 10:30:00,448.66,449.06,447.74,448.52,23420.0,425.1916,425.5707,424.3197,425.0589,23420.0
2023-08-07 11:00:00,448.58,450.09,448.53,449.64,20716.0,425.1158,426.5468,425.0684,426.1203,20716.0
2023-08-07 11:30:00,449.57,450.34,449.52,449.52,17688.0,426.054,426.7837,426.0066,426.0066,17688.0
2023-08-07 12:00:00,449.6,449.65,448.72,448.75,12374.0,426.0824,426.1298,425.2485,425.2769,12374.0
2023-08-07 12:30:00,449.0,449.21,448.42,449.0,14520.0,425.5138,425.7128,424.9641,425.5138,14520.0
2023-08-07 13:00:00,449.05,449.83,448.95,449.57,11647.0,425.5612,426.3004,425.4664,426.054,11647.0
2023-08-07 13:30:00,449.83,450.47,449.06,450.29,23030.0,426.3004,426.9069,425.5707,426.7363,23030.0
2023-08-07 14:00:00,450.11,450.3,448.46,448.71,14480.0,426.5657,426.7458,425.0021,425.239,14480.0
2023-08-07 14:30:00,448.82,449.43,448.82,449.17,16933.0,425.3432,425.9213,425.3432,425.6749,16933.0
2023-08-07 15:00:00,449.17,449.31,448.42,448.64,17859.0,425.6749,425.8076,424.9641,425.1726,17859.0
2023-08-07 15:30:00,448.52,449.93,448.47,449.67,83652.0,425.0589,426.3952,425.0115,426.1488,83652.0
2023-08-08 09:30:00,449.0,450.3,447.64,447.93,30049.0,425.5138,426.7458,424.2249,424.4998,30049.0
2023-08-08 10:00:00,447.95,449.07,447.57,448.66,21375.0,424.5187,425.5801,424.1586,425.1916,21375.0
2023-08-08 10:30:00,448.56,449.03,448.06,448.74,24533.0,425.0968,425.5422,424.623,425.2674,24533.0
2023-08-08 11:00:00,448.8,449.57,448.59,449.36,22937.0,425.3243,426.054,425.1253,425.855,22937.0
2023-08-08 11:30:00,449.34,449.89,448.28,448.66,32012.0,425.836,426.3573,424.8315,425.1916,32012.0
2023-08-08 12:00:00,448.68,449.18,448.17,448.97,41230.0,425.2105,425.6844,424.7272,425.4854,41230.0
2023-08-08 12:30:00,449.17,449.29,448.63,449.05,12714.0,425.6749,425.7886,425.1632,425.5612,12714.0
2023-08-08 13:00:00,448.96,449.53,448.82,449.44,14243.0,425.4759,426.0161,425.3432,425.9308,14243.0
2023-08-08 13:30:00,449.37,449.56,448.67,448.83,16080.0,425.8645,426.0445,425.2011,425.3527,16080.0
2023-08-08 14:00:00,448.72,449.69,448.55,449.63,17784.0,425.2485,426.1677,425.0873,426.1109,17784.0
2023-08-08 14:30:00,449.62,449.98,449.14,449.58,16699.0,426.1014,426.4425,425.6465,426.0635,16699.0
2023-08-08 15:00:00,449.58,450.34,449.52,450.1,20593.0,426.0635,426.7837,426.0066,426.5563,20593.0
2023-08-08 15:30:00,449.95,450.51,449.0,449.43,101677.0,426.4141,426.9448,425.5138,425.9213,101677.0
2023-08-09 09:30:00,450.08,452.37,449.99,452.19,55168.0,426.5373,428.7075,426.452,428.5369,55168.0
2023-08-09 10:00:00,452.33,452.33,450.06,451.27,28770.0,428.6696,428.6696,426.5184,427.6651,28770.0
2023-08-09 10:30:00,451.38,452.52,450.97,452.12,15276.0,427.7693,428.8497,427.3808,428.4706,15276.0
2023-08-09 11:00:00,452.19,452.69,451.92,452.21,17908.0,428.5369,429.0108,428.2811,428.5559,17908.0
2023-08-09 11:30:00,452.08,452.33,450.69,451.07,15901.0,428.4327,428.6696,427.1154,427.4755,15901.0
2023-08-09 12:00:00,451.08,452.47,451.08,452.35,20257.0,427.485,428.8023,427.485,428.6886,20257.0
2023-08-09 12:30:00,452.44,453.02,451.82,452.75,31197.0,428.7739,429.3235,428.1863,429.0677,31197.0
2023-08-09 13:00:00,452.81,453.98,452.57,453.26,39543.0,429.1245,430.2333,428.8971,429.551,39543.0
2023-08-09 13:30:00,453.26,454.05,452.92,453.29,29238.0,429.551,430.2997,429.2288,429.5794,29238.0
2023-08-09 14:00:00,453.18,453.4,452.62,452.89,26494.0,429.4752,429.6837,428.9445,429.2003,26494.0
2023-08-09 14:30:00,452.9,454.01,452.9,453.81,51621.0,429.2098,430.2617,429.2098,430.0722,51621.0
2023-08-09 15:00:00,453.89,453.95,453.44,453.71,46726.0,430.148,430.2049,429.7216,429.9774,46726.0
2023-08-09 15:30:00,453.7,453.7,451.67,452.85,150323.0,429.968,429.968,428.0441,429.1624,150323.0
2023-08-10 09:30:00,452.0,453.97,451.58,452.27,29260.0,428.3569,430.2238,427.9589,428.6128,29260.0
2023-08-10 10:00:00,452.29,453.07,452.0,452.36,19677.0,428.6317,429.3709,428.3569,428.6981,19677.0
2023-08-10 10:30:00,452.37,453.25,451.9,452.04,23446.0,428.7075,429.5415,428.2621,428.3948,23446.0
2023-08-10 11:00:00,452.14,452.14,450.74,451.84,21719.0,428.4896,428.4896,427.1628,428.2053,21719.0
2023-08-10 11:30:00,451.83,451.85,450.71,450.96,14420.0,428.1958,428.2147,427.1344,427.3713,14420.0
2023-08-10 12:00:00,451.06,451.33,450.51,450.65,11161.0,427.4661,427.7219,426.9448,427.0775,11161.0
2023-08-10 12:30:00,450.49,451.08,450.49,450.9,10957.0,426.9259,427.485,426.9259,427.3144,10957.0
2023-08-10 13:00:00,451.05,452.33,450.87,451.63,20239.0,427.4566,428.6696,427.286,428.0062,20239.0
2023-08-10 13:30:00,451.69,451.7,451.02,451.02,12412.0,428.0631,428.0726,427.4281,427.4281,12412.0
2023-08-10 14:00:00,451.02,452.15,450.7,451.72,17190.0,427.4281,428.499,427.1249,428.0915,17190.0
2023-08-10 14:30:00,451.61,451.85,450.84,451.55,11913.0,427.9873,428.2147,427.2576,427.9304,11913.0
2023-08-10 15:00:00,451.78,451.82,450.95,451.12,21519.0,428.1484,428.1863,427.3618,427.5229,21519.0
2023-08-10 15:30:00,450.91,451.04,449.26,450.02,62315.0,427.3239,427.4471,425.7602,426.4805,62315.0
2023-08-11 09:30:00,451.18,452.36,450.52,451.75,23178.0,427.5798,428.6981,426.9543,428.12,23178.0
2023-08-11 10:00:00,451.78,453.56,451.78,452.38,25852.0,428.1484,429.8353,428.1484,428.717,25852.0
2023-08-11 10:30:00,452.71,453.03,452.04,452.58,17147.0,429.0297,429.333,428.3948,428.9065,17147.0
2023-08-11 11:00:00,452.52,452.52,451.78,452.01,12774.0,428.8497,428.8497,428.1484,428.3664,12774.0
2023-08-11 11:30:00,452.26,453.6,452.18,453.6,21008.0,428.6033,429.8732,428.5275,429.8732,21008.0
2023-08-11 12:00:00,453.72,453.83,452.98,453.29,16687.0,429.9869,430.0912,429.2856,429.5794,16687.0
2023-08-11 12:30:00,453.19,453.36,452.69,452.86,14670.0,429.4846,429.6457,429.0108,429.1719,14670.0
2023-08-11 13:00:00,452.84,453.08,452.18,452.58,16659.0,429.1529,429.3804,428.5275,428.9065,16659.0
2023-08-11 13:30:00,452.65,453.14,452.11,452.41,15899.0,428.9729,429.4373,428.4611,428.7454,15899.0
2023-08-11 14:00:00,452.52,453.31,452.43,452.95,13908.0,428.8497,429.5984,428.7644,429.2572,13908.0
2023-08-11 14:30:00,453.02,453.62,452.92,453.46,18590.0,429.3235,429.8921,429.2288,429.7405,18590.0
2023-08-11 15:00:00,453.46,453.82,453.33,453.6,15219.0,429.7405,430.0817,429.6173,429.8732,15219.0
2023-08-11 15:30:00,453.5,454.09,453.32,454.04,58899.0,429.7784,430.3376,429.6078,430.2902,58899.0
2023-08-14 09:30:00,454.59,455.61,454.14,454.81,43764.0,430.8114,431.7781,430.3849,431.0199,43764.0
2023-08-14 10:00:00,454.81,455.09,454.39,454.55,11632.0,431.0199,431.2853,430.6219,430.7735,11632.0
2023-08-14 10:30:00,454.5,454.5,453.26,453.54,13499.0,430.7261,430.7261,429.551,429.8163,13499.0
2023-08-14 11:00:00,453.66,453.66,452.59,453.34,12157.0,429.9301,429.9301,428.916,429.6268,12157.0
2023-08-14 11:30:00,453.3,454.08,453.22,453.31,11356.0,429.5889,430.3281,429.5131,429.5984,11356.0
2023-08-14 12:00:00,453.3,453.46,452.79,453.08,31557.0,429.5889,429.7405,429.1056,429.3804,31557.0
2023-08-14 12:30:00,452.94,453.18,452.83,453.07,15860.0,429.2477,429.4752,429.1435,429.3709,15860.0
2023-08-14 13:00:00,453.02,453.16,451.54,451.73,22012.0,429.3235,429.4562,427.9209,428.101,22012.0
2023-08-14 13:30:00,451.76,452.12,451.08,451.1,11541.0,428.1294,428.4706,427.485,427.504,11541.0
2023-08-14 14:00:00,451.15,451.28,450.52,450.63,16195.0,427.5513,427.6745,426.9543,427.0585,16195.0
2023-08-14 14:30:00,450.8,451.14,450.19,450.19,25531.0,427.2197,427.5419,426.6416,426.6416,25531.0
2023-08-14 15:00:00,450.27,450.61,449.66,450.26,24502.0,426.7174,427.0396,426.1393,426.7079,24502.0
2023-08-14 15:30:00,450.26,450.5,449.73,450.01,74319.0,426.7079,426.9353,426.2056,426.471,74319.0
2023-08-15 09:30:00,448.0,450.0,447.7,449.76,20594.0,424.5661,426.4615,424.2818,426.2341,20594.0
2023-08-15 10:00:00,449.47,449.47,447.71,448.12,19190.0,425.9592,425.9592,424.2913,424.6798,19190.0
2023-08-15 10:30:00,448.02,448.2,447.67,447.86,16242.0,424.5851,424.7557,424.2534,424.4334,16242.0
2023-08-15 11:00:00,447.91,448.21,447.64,447.91,18388.0,424.4808,424.7651,424.2249,424.4808,18388.0
2023-08-15 11:30:00,448.03,448.15,447.45,447.59,14115.0,424.5945,424.7083,424.0449,424.1776,14115.0
2023-08-15 12:00:00,447.67,447.73,447.06,447.15,18151.0,424.2534,424.3102,423.6753,423.7606,18151.0
2023-08-15 12:30:00,447.21,447.21,446.14,446.39,18012.0,423.8174,423.8174,422.8034,423.0403,18012.0
2023-08-15 13:00:00,446.4,446.5,445.85,446.32,29280.0,423.0498,423.1446,422.5286,422.974,29280.0
2023-08-15 13:30:00,446.39,446.39,445.16,445.5,31672.0,423.0403,423.0403,421.8747,422.1969,31672.0
2023-08-15 14:00:00,445.92,445.94,445.16,445.33,24072.0,422.5949,422.6139,421.8747,422.0358,24072.0
2023-08-15 14:30:00,445.27,445.56,444.63,444.89,24969.0,421.9789,422.2537,421.3724,421.6188,24969.0
2023-08-15 15:00:00,444.89,445.04,444.12,444.24,15297.0,421.6188,421.7609,420.8891,421.0028,15297.0
2023-08-15 15:30:00,444.23,444.33,443.28,443.59,83690.0,420.9933,421.0881,420.093,420.3868,83690.0
2023-08-16 09:30:00,442.86,443.95,442.3,443.48,49488.0,419.695,420.728,419.1643,420.2825,49488.0
2023-08-16 10:00:00,443.48,445.9,443.48,445.66,26769.0,420.2825,422.576,420.2825,422.3485,26769.0
2023-08-16 10:30:00,445.57,446.78,445.01,446.65,15632.0,422.2632,423.4099,421.7325,423.2867,15632.0
2023-08-16 11:00:00,446.61,447.03,445.45,445.87,28331.0,423.2488,423.6469,422.1495,422.5475,28331.0
2023-08-16 11:30:00,445.81,445.95,444.77,445.06,22703.0,422.4907,422.6233,421.5051,421.7799,22703.0
2023-08-16 12:00:00,444.99,446.2,444.98,445.79,20475.0,421.7136,422.8603,421.7041,422.4717,20475.0
2023-08-16 12:30:00,445.69,446.32,445.12,445.27,13198.0,422.3769,422.974,421.8368,421.9789,13198.0
2023-08-16 13:00:00,445.22,445.45,444.27,444.48,21519.0,421.9315,422.1495,421.0312,421.2302,21519.0
2023-08-16 13:30:00,444.4,445.33,444.09,444.9,14274.0,421.1544,422.0358,420.8606,421.6283,14274.0
2023-08-16 14:00:00,444.71,445.41,444.07,445.4,18116.0,421.4482,422.1116,420.8417,422.1021,18116.0
2023-08-16 14:30:00,445.42,445.5,445.03,445.19,29555.0,422.1211,422.1969,421.7515,421.9031,29555.0
2023-08-16 15:00:00,445.19,445.19,443.96,444.16,22104.0,421.9031,421.9031,420.7374,420.927,22104.0
2023-08-16 15:30:00,444.06,445.37,443.97,445.05,101230.0,420.8322,422.0737,420.7469,421.7704,101230.0
2023-08-17 09:30:00,446.64,449.47,446.48,449.41,42732.0,423.2773,425.9592,423.1256,425.9024,42732.0
2023-08-17 10:00:00,449.06,450.08,448.92,449.53,19752.0,425.5707,426.5373,425.438,426.0161,19752.0
2023-08-17 10:30:00,449.46,450.22,449.3,449.46,21946.0,425.9497,426.67,425.7981,425.9497,21946.0
2023-08-17 11:00:00,449.53,449.58,447.96,447.98,13217.0,426.0161,426.0635,424.5282,424.5472,13217.0
2023-08-17 11:30:00,447.98,448.47,447.77,448.03,10329.0,424.5472,425.0115,424.3481,424.5945,10329.0
2023-08-17 12:00:00,448.03,449.13,448.03,448.99,10999.0,424.5945,425.637,424.5945,425.5043,10999.0
2023-08-17 12:30:00,448.96,448.96,448.33,448.67,13961.0,425.4759,425.4759,424.8789,425.2011,13961.0
2023-08-17 13:00:00,448.61,448.78,447.98,448.16,12152.0,425.1442,425.3053,424.5472,424.7177,12152.0
2023-08-17 13:30:00,448.11,448.5,447.93,448.16,13731.0,424.6704,425.04,424.4998,424.7177,13731.0
2023-08-17 14:00:00,448.1,448.39,447.73,448.39,26265.0,424.6609,424.9357,424.3102,424.9357,26265.0
2023-08-17 14:30:00,448.38,448.53,447.23,447.53,19051.0,424.9262,425.0684,423.8364,424.1207,19051.0
2023-08-17 15:00:00,447.48,447.6,446.75,447.36,18166.0,424.0733,424.187,423.3815,423.9596,18166.0
2023-08-17 15:30:00,447.32,447.56,446.43,446.59,59871.0,423.9217,424.1491,423.0782,423.2299,59871.0
2023-08-18 09:30:00,445.42,451.51,445.38,451.4,103995.0,422.1211,427.8925,422.0832,427.7883,103995.0
2023-08-18 10:00:00,451.34,452.32,451.33,451.59,51996.0,427.7314,428.6601,427.7219,427.9683,51996.0
2023-08-18 10:30:00,451.6,453.59,451.46,453.35,25717.0,427.9778,429.8637,427.8451,429.6363,25717.0
2023-08-18 11:00:00,453.45,455.18,453.15,454.79,38582.0,429.731,431.3705,429.4467,431.0009,38582.0
2023-08-18 11:30:00,454.78,455.37,453.93,454.07,49291.0,430.9915,431.5506,430.1859,430.3186,49291.0
2023-08-18 12:00:00,454.09,454.4,452.97,453.73,23956.0,430.3376,430.6313,429.2761,429.9964,23956.0
2023-08-18 12:30:00,453.6,453.8,453.21,453.33,17333.0,429.8732,430.0627,429.5036,429.6173,17333.0
2023-08-18 13:00:00,453.54,453.59,451.74,451.81,10093.0,429.8163,429.8637,428.1105,428.1768,10093.0
2023-08-18 13:30:00,451.93,452.45,451.1,451.11,47071.0,428.2905,428.7833,427.504,427.5134,47071.0
2023-08-18 14:00:00,451.17,452.41,450.92,451.38,11541.0,427.5703,428.7454,427.3334,427.7693,11541.0
2023-08-18 14:30:00,451.33,452.01,450.58,450.73,14635.0,427.7219,428.3664,427.0112,427.1533,14635.0
2023-08-18 15:00:00,450.7,450.96,449.52,449.77,18705.0,427.1249,427.3713,426.0066,426.2435,18705.0
2023-08-18 15:30:00,449.62,450.16,449.07,450.13,84720.0,426.1014,426.6131,425.5801,426.5847,84720.0
2023-08-21 09:30:00,449.84,450.76,449.0,450.5,26458.0,426.3099,427.1817,425.5138,426.9353,26458.0
2023-08-21 10:00:00,450.3,451.63,449.69,451.46,20156.0,426.7458,428.0062,426.1677,427.8451,20156.0
2023-08-21 10:30:00,451.4,453.03,451.35,452.94,18907.0,427.7883,429.333,427.7409,429.2477,18907.0
2023-08-21 11:00:00,452.9,452.91,452.25,452.54,16297.0,429.2098,429.2193,428.5938,428.8686,16297.0
2023-08-21 11:30:00,452.66,452.8,450.82,451.06,11368.0,428.9824,429.115,427.2386,427.4661,11368.0
2023-08-21 12:00:00,450.95,451.88,450.92,451.75,13747.0,427.3618,428.2432,427.3334,428.12,13747.0
2023-08-21 12:30:00,451.76,451.97,451.5,451.87,11875.0,428.1294,428.3285,427.883,428.2337,11875.0
2023-08-21 13:00:00,451.69,451.75,451.21,451.74,10739.0,428.0631,428.12,427.6082,428.1105,10739.0
2023-08-21 13:30:00,451.59,451.69,450.57,450.79,7543.0,427.9683,428.0631,427.0017,427.2102,7543.0
2023-08-21 14:00:00,450.86,451.44,450.68,451.25,7255.0,427.2765,427.8262,427.1059,427.6461,7255.0
2023-08-21 14:30:00,451.25,451.87,451.2,451.73,8581.0,427.6461,428.2337,427.5987,428.101,8581.0
2023-08-21 15:00:00,451.82,452.15,451.36,451.64,15580.0,428.1863,428.499,427.7504,428.0157,15580.0
2023-08-21 15:30:00,451.6,452.23,451.17,451.57,34794.0,427.9778,428.5749,427.5703,427.9494,34794.0
2023-08-22 09:30:00,451.74,453.89,451.54,452.99,31496.0,428.1105,430.148,427.9209,429.2951,31496.0
2023-08-22 10:00:00,452.97,453.2,451.86,451.96,23524.0,429.2761,429.4941,428.2242,428.319,23524.0
2023-08-22 10:30:00,451.87,451.87,450.46,451.03,16035.0,428.2337,428.2337,426.8974,427.4376,16035.0
2023-08-22 11:00:00,451.1,451.44,450.49,451.25,13105.0,427.504,427.8262,426.9259,427.6461,13105.0
2023-08-22 11:30:00,451.33,451.74,451.01,451.49,12186.0,427.7219,428.1105,427.4187,427.8736,12186.0
2023-08-22 12:00:00,451.58,451.86,451.39,451.66,14820.0,427.9589,428.2242,427.7788,428.0347,14820.0
2023-08-22 12:30:00,451.73,452.27,451.59,451.66,11993.0,428.101,428.6128,427.9683,428.0347,11993.0
2023-08-22 13:00:00,451.55,451.94,451.2,451.72,18562.0,427.9304,428.3,427.5987,428.0915,18562.0
2023-08-22 13:30:00,451.8,452.19,451.77,451.92,12211.0,428.1673,428.5369,428.1389,428.2811,12211.0
2023-08-22 14:00:00,451.86,452.05,451.25,451.51,14723.0,428.2242,428.4043,427.6461,427.8925,14723.0
2023-08-22 14:30:00,451.69,452.14,451.69,452.03,13316.0,428.0631,428.4896,428.0631,428.3853,13316.0
2023-08-22 15:00:00,452.05,453.02,451.96,452.79,20168.0,428.4043,429.3235,428.319,429.1056,20168.0
2023-08-22 15:30:00,452.72,453.1,452.06,452.88,68525.0,429.0392,429.3993,428.4137,429.1909,68525.0
2023-08-23 09:30:00,454.58,454.88,453.15,454.5,38304.0,430.8019,431.0862,429.4467,430.7261,38304.0
2023-08-23 10:00:00,454.32,454.89,452.79,453.06,12372.0,430.5555,431.0957,429.1056,429.3614,12372.0
2023-08-23 10:30:00,453.01,453.54,452.51,453.13,13377.0,429.3141,429.8163,428.8402,429.4278,13377.0
2023-08-23 11:00:00,452.9,453.29,452.17,453.14,8925.0,429.2098,429.5794,428.518,429.4373,8925.0
2023-08-23 11:30:00,453.43,453.58,452.82,453.5,8095.0,429.7121,429.8542,429.134,429.7784,8095.0
2023-08-23 12:00:00,453.36,453.75,453.27,453.56,7161.0,429.6457,430.0153,429.5605,429.8353,7161.0
2023-08-23 12:30:00,453.51,453.8,453.48,453.57,5968.0,429.7879,430.0627,429.7595,429.8448,5968.0
2023-08-23 13:00:00,453.61,454.23,453.34,454.03,14888.0,429.8827,430.4702,429.6268,430.2807,14888.0
2023-08-23 13:30:00,454.12,454.51,453.29,453.56,16338.0,430.366,430.7356,429.5794,429.8353,16338.0
2023-08-23 14:00:00,453.61,453.89,453.33,453.68,12590.0,429.8827,430.148,429.6173,429.949,12590.0
2023-08-23 14:30:00,453.82,453.82,452.53,453.15,17953.0,430.0817,430.0817,428.8592,429.4467,17953.0
2023-08-23 15:00:00,453.26,453.34,452.08,452.85,23174.0,429.551,429.6268,428.4327,429.1624,23174.0
2023-08-23 15:30:00,452.85,454.63,452.38,454.56,95852.0,429.1624,430.8493,428.717,430.783,95852.0
2023-08-24 09:30:00,453.26,456.83,453.06,456.7,36298.0,429.551,432.9342,429.3614,432.811,36298.0
2023-08-24 10:00:00,456.48,457.52,456.41,457.4,30080.0,432.6025,433.5881,432.5362,433.4744,30080.0
2023-08-24 10:30:00,457.25,457.67,456.54,457.3,37528.0,433.3323,433.7303,432.6594,433.3796,37528.0
2023-08-24 11:00:00,457.3,457.57,456.29,457.57,22919.0,433.3796,433.6355,432.4225,433.6355,22919.0
2023-08-24 11:30:00,457.56,457.56,455.67,456.01,13195.0,433.626,433.626,431.8349,432.1571,13195.0
2023-08-24 12:00:00,455.81,456.16,455.6,455.81,30125.0,431.9676,432.2993,431.7686,431.9676,30125.0
2023-08-24 12:30:00,455.79,455.95,454.47,454.5,37683.0,431.9486,432.1003,430.6977,430.7261,37683.0
2023-08-24 13:00:00,454.7,454.7,453.65,453.71,6878.0,430.9157,430.9157,429.9206,429.9774,6878.0
2023-08-24 13:30:00,453.63,454.68,453.52,454.45,11614.0,429.9016,430.8967,429.7974,430.6787,11614.0
2023-08-24 14:00:00,454.4,454.58,453.57,453.79,7335.0,430.6313,430.8019,429.8448,430.0533,7335.0
2023-08-24 14:30:00,453.69,453.69,452.56,453.03,9864.0,429.9585,429.9585,428.8876,429.333,9864.0
2023-08-24 15:00:00,453.05,453.68,452.9,453.52,19659.0,429.352,429.949,429.2098,429.7974,19659.0
2023-08-24 15:30:00,453.49,453.54,452.44,452.45,67447.0,429.7689,429.8163,428.7739,428.7833,67447.0
2023-08-25 09:30:00,455.26,455.26,452.33,452.97,34716.0,431.4464,431.4464,428.6696,429.2761,34716.0
2023-08-25 10:00:00,452.93,453.28,449.74,449.84,24912.0,429.2382,429.5699,426.2151,426.3099,24912.0
2023-08-25 10:30:00,449.71,450.71,449.06,449.66,34804.0,426.1867,427.1344,425.5707,426.1393,34804.0
2023-08-25 11:00:00,449.84,451.74,449.39,451.46,20796.0,426.3099,428.1105,425.8834,427.8451,20796.0
2023-08-25 11:30:00,451.58,452.13,450.91,450.94,17505.0,427.9589,428.4801,427.3239,427.3523,17505.0
2023-08-25 12:00:00,451.31,452.39,450.99,452.39,42898.0,427.703,428.7265,427.3997,428.7265,42898.0
2023-08-25 12:30:00,452.44,452.9,451.63,451.86,14257.0,428.7739,429.2098,428.0062,428.2242,14257.0
2023-08-25 13:00:00,452.09,452.44,451.68,451.87,9275.0,428.4422,428.7739,428.0536,428.2337,9275.0
2023-08-25 13:30:00,452.1,452.3,451.53,452.28,9730.0,428.4517,428.6412,427.9115,428.6222,9730.0
2023-08-25 14:00:00,452.42,453.17,451.78,453.06,17728.0,428.7549,429.4657,428.1484,429.3614,17728.0
2023-08-25 14:30:00,453.06,453.15,452.41,453.04,16669.0,429.3614,429.4467,428.7454,429.3425,16669.0
2023-08-25 15:00:00,453.25,453.58,451.95,452.33,21990.0,429.5415,429.8542,428.3095,428.6696,21990.0
2023-08-25 15:30:00,452.22,452.54,450.86,451.07,67509.0,428.5654,428.8686,427.2765,427.4755,67509.0
2023-08-28 09:30:00,450.81,452.61,450.27,451.91,38230.0,427.2291,428.935,426.7174,428.2716,38230.0
2023-08-28 10:00:00,452.21,452.32,450.79,450.79,23178.0,428.5559,428.6601,427.2102,427.2102,23178.0
2023-08-28 10:30:00,450.59,451.92,450.59,451.8,35100.0,427.0206,428.2811,427.0206,428.1673,35100.0
2023-08-28 11:00:00,451.87,451.99,451.02,451.81,14418.0,428.2337,428.3474,427.4281,428.1768,14418.0
2023-08-28 11:30:00,452.03,452.65,451.82,452.09,17463.0,428.3853,428.9729,428.1863,428.4422,17463.0
2023-08-28 12:00:00,452.09,453.03,452.09,452.64,19133.0,428.4422,429.333,428.4422,428.9634,19133.0
2023-08-28 12:30:00,452.64,452.64,451.9,452.34,12827.0,428.9634,428.9634,428.2621,428.6791,12827.0
2023-08-28 13:00:00,452.45,453.33,452.42,453.26,26749.0,428.7833,429.6173,428.7549,429.551,26749.0
2023-08-28 13:30:00,453.22,453.32,452.3,452.3,13564.0,429.5131,429.6078,428.6412,428.6412,13564.0
2023-08-28 14:00:00,452.32,452.35,451.44,451.94,15830.0,428.6601,428.6886,427.8262,428.3,15830.0
2023-08-28 14:30:00,451.84,452.15,451.51,452.15,15691.0,428.2053,428.499,427.8925,428.499,15691.0
2023-08-28 15:00:00,452.15,452.43,451.61,451.85,23179.0,428.499,428.7644,427.9873,428.2147,23179.0
2023-08-28 15:30:00,451.7,452.51,451.6,452.31,78761.0,428.0726,428.8402,427.9778,428.6507,78761.0
2023-08-29 09:30:00,452.32,453.26,451.62,452.68,21620.0,428.6601,429.551,427.9968,429.0013,21620.0
2023-08-29 10:00:00,452.86,452.96,449.56,449.62,41948.0,429.1719,429.2667,426.0445,426.1014,41948.0
2023-08-29 10:30:00,449.59,449.81,444.49,446.04,109358.0,426.0729,426.2814,421.2397,422.7086,109358.0
2023-08-29 11:00:00,446.03,447.55,445.79,447.29,39845.0,422.6992,424.1397,422.4717,423.8933,39845.0
2023-08-29 11:30:00,447.41,448.69,447.13,448.31,24265.0,424.007,425.22,423.7416,424.8599,24265.0
2023-08-29 12:00:00,448.21,448.49,447.86,448.35,17329.0,424.7651,425.0305,424.4334,424.8978,17329.0
2023-08-29 12:30:00,448.32,448.46,447.2,447.98,42625.0,424.8694,425.0021,423.808,424.5472,42625.0
2023-08-29 13:00:00,448.29,449.27,447.98,448.73,16762.0,424.8409,425.7697,424.5472,425.2579,16762.0
2023-08-29 13:30:00,448.68,449.44,448.3,448.46,26037.0,425.2105,425.9308,424.8504,425.0021,26037.0
2023-08-29 14:00:00,448.43,448.54,447.5,447.6,21323.0,424.9736,425.0779,424.0923,424.187,21323.0
2023-08-29 14:30:00,447.54,448.33,447.43,447.69,28744.0,424.1302,424.8789,424.0259,424.2723,28744.0
2023-08-29 15:00:00,447.69,448.42,447.51,448.13,23830.0,424.2723,424.9641,424.1017,424.6893,23830.0
2023-08-29 15:30:00,448.15,448.58,447.9,448.34,105058.0,424.7083,425.1158,424.4713,424.8883,105058.0
2023-08-30 09:30:00,449.44,455.89,448.48,455.27,90864.0,425.9308,432.0434,425.021,431.4558,90864.0
2023-08-30 10:00:00,455.26,455.92,453.61,454.17,59020.0,431.4464,432.0718,429.8827,430.4134,59020.0
2023-08-30 10:30:00,454.15,454.57,453.5,453.5,19483.0,430.3944,430.7925,429.7784,429.7784,19483.0
2023-08-30 11:00:00,453.72,453.81,453.01,453.79,17986.0,429.9869,430.0722,429.3141,430.0533,17986.0
2023-08-30 11:30:00,453.93,453.93,453.0,453.8,15674.0,430.1859,430.1859,429.3046,430.0627,15674.0
2023-08-30 12:00:00,453.7,453.94,453.36,453.59,28872.0,429.968,430.1954,429.6457,429.8637,28872.0
2023-08-30 12:30:00,453.63,453.8,453.01,453.29,16505.0,429.9016,430.0627,429.3141,429.5794,16505.0
2023-08-30 13:00:00,453.25,453.39,452.17,452.28,10037.0,429.5415,429.6742,428.518,428.6222,10037.0
2023-08-30 13:30:00,452.25,452.68,451.63,452.16,17674.0,428.5938,429.0013,428.0062,428.5085,17674.0
2023-08-30 14:00:00,452.18,452.75,451.87,452.34,13289.0,428.5275,429.0677,428.2337,428.6791,13289.0
2023-08-30 14:30:00,452.3,452.66,452.22,452.41,14218.0,428.6412,428.9824,428.5654,428.7454,14218.0
2023-08-30 15:00:00,452.47,452.88,451.95,452.64,17639.0,428.8023,429.1909,428.3095,428.9634,17639.0
2023-08-30 15:30:00,452.67,452.68,451.59,452.42,79677.0,428.9918,429.0013,427.9683,428.7549,79677.0
2023-08-31 09:30:00,450.82,453.62,450.33,453.0,54802.0,430.0973,432.7686,429.6299,432.1771,54802.0
2023-08-31 10:00:00,453.0,453.19,451.61,451.74,20509.0,432.1771,432.3584,430.851,430.9751,20509.0
2023-08-31 10:30:00,451.74,452.27,451.32,451.49,31250.0,430.9751,431.4807,430.5744,430.7365,31250.0
2023-08-31 11:00:00,451.44,451.68,451.0,451.36,40366.0,430.6888,430.9178,430.2691,430.6125,40366.0
2023-08-31 11:30:00,451.5,451.56,450.27,450.79,28539.0,430.7461,430.8033,429.5726,430.0687,28539.0
2023-08-31 12:00:00,450.92,450.93,449.66,450.11,25205.0,430.1927,430.2023,428.9907,429.42,25205.0
2023-08-31 12:30:00,450.19,450.19,449.42,449.86,8472.0,429.4963,429.4963,428.7617,429.1815,8472.0
2023-08-31 13:00:00,449.84,450.6,449.82,450.4,16791.0,429.1624,429.8875,429.1433,429.6966,16791.0
2023-08-31 13:30:00,450.49,451.08,450.22,450.73,12467.0,429.7825,430.3454,429.5249,430.0115,12467.0
2023-08-31 14:00:00,450.8,451.08,450.47,450.94,9540.0,430.0783,430.3454,429.7634,430.2118,9540.0
2023-08-31 14:30:00,450.88,451.06,449.53,449.63,19834.0,430.1546,430.3263,428.8666,428.962,19834.0
2023-08-31 15:00:00,449.58,449.59,448.98,449.05,16009.0,428.9143,428.9239,428.3419,428.4087,16009.0
2023-08-31 15:30:00,449.14,449.3,448.14,448.27,61246.0,428.4946,428.6472,427.5405,427.6646,61246.0
2023-09-01 09:30:00,450.32,451.45,449.86,450.34,29579.0,429.6203,430.6984,429.1815,429.6394,29579.0
2023-09-01 10:00:00,450.2,451.54,450.2,451.54,19629.0,429.5058,430.7842,429.5058,430.7842,19629.0
2023-09-01 10:30:00,451.43,451.89,450.77,451.3,19331.0,430.6793,431.1182,430.0496,430.5553,19331.0
2023-09-01 11:00:00,451.41,451.52,450.03,450.14,13533.0,430.6602,430.7652,429.3437,429.4486,13533.0
2023-09-01 11:30:00,450.02,450.38,449.7,449.77,11492.0,429.3341,429.6776,429.0288,429.0956,11492.0
2023-09-01 12:00:00,449.86,450.19,449.56,449.73,10087.0,429.1815,429.4963,428.8953,429.0574,10087.0
2023-09-01 12:30:00,449.83,450.11,449.58,449.67,12344.0,429.1529,429.42,428.9143,429.0002,12344.0
2023-09-01 13:00:00,449.84,450.01,448.92,449.29,18536.0,429.1624,429.3246,428.2847,428.6377,18536.0
2023-09-01 13:30:00,449.3,449.42,448.53,448.86,10339.0,428.6472,428.7617,427.9126,428.2274,10339.0
2023-09-01 14:00:00,448.74,448.92,448.1,448.13,11644.0,428.113,428.2847,427.5024,427.531,11644.0
2023-09-01 14:30:00,448.11,448.85,447.92,448.47,13326.0,427.5119,428.2179,427.3306,427.8554,13326.0
2023-09-01 15:00:00,448.44,449.05,448.43,448.74,14223.0,427.8267,428.4087,427.8172,428.113,14223.0
2023-09-01 15:30:00,448.75,449.17,447.78,448.1,82633.0,428.1225,428.5232,427.1971,427.5024,82633.0
2023-09-05 09:30:00,448.0,448.33,446.66,448.04,49578.0,427.407,427.7218,426.1286,427.4451,49578.0
2023-09-05 10:00:00,447.63,447.86,445.62,446.26,39708.0,427.054,427.2734,425.1364,425.747,39708.0
2023-09-05 10:30:00,446.11,446.32,445.56,445.66,44884.0,425.6038,425.8042,425.0791,425.1745,44884.0
2023-09-05 11:00:00,445.58,446.89,445.48,446.19,23983.0,425.0982,426.348,425.0028,425.6802,23983.0
2023-09-05 11:30:00,446.27,446.9,446.18,446.69,9238.0,425.7565,426.3575,425.6706,426.1572,9238.0
2023-09-05 12:00:00,446.74,446.85,446.48,446.58,25331.0,426.2049,426.3098,425.9568,426.0522,25331.0
2023-09-05 12:30:00,446.57,446.85,446.34,446.45,33278.0,426.0427,426.3098,425.8233,425.9282,33278.0
2023-09-05 13:00:00,446.34,446.34,445.94,446.06,12751.0,425.8233,425.8233,425.4417,425.5561,12751.0
2023-09-05 13:30:00,445.97,446.37,445.65,445.84,15896.0,425.4703,425.8519,425.165,425.3463,15896.0
2023-09-05 14:00:00,445.84,446.46,445.76,446.37,8010.0,425.3463,425.9378,425.2699,425.8519,8010.0
2023-09-05 14:30:00,446.37,446.38,446.0,446.11,10346.0,425.8519,425.8614,425.4989,425.6038,10346.0
2023-09-05 15:00:00,446.05,446.23,445.77,445.81,17403.0,425.5466,425.7183,425.2795,425.3176,17403.0
2023-09-05 15:30:00,445.87,446.58,445.05,445.3,70709.0,425.3749,426.0522,424.5926,424.8311,70709.0
2023-09-06 09:30:00,440.24,441.34,429.52,431.35,227777.0,420.0037,421.0531,409.7764,411.5223,227777.0
2023-09-06 10:00:00,431.13,434.24,430.89,433.04,131259.0,411.3124,414.2795,411.0835,413.1346,131259.0
2023-09-06 10:30:00,433.18,433.55,432.22,432.81,61410.0,413.2682,413.6212,412.3523,412.9152,61410.0
2023-09-06 11:00:00,432.81,432.81,427.11,427.46,145928.0,412.9152,412.9152,407.4772,407.8111,145928.0
2023-09-06 11:30:00,427.55,427.63,424.25,426.7,159408.0,407.897,407.9733,404.7487,407.0861,159408.0
2023-09-06 12:00:00,426.7,427.41,426.11,426.77,52822.0,407.0861,407.7634,406.5232,407.1528,52822.0
2023-09-06 12:30:00,426.59,427.29,425.3,425.49,49071.0,406.9811,407.6489,405.7504,405.9317,49071.0
2023-09-06 13:00:00,425.41,426.0,424.59,425.12,63127.0,405.8554,406.4182,405.073,405.5787,63127.0
2023-09-06 13:30:00,425.05,425.74,424.65,425.02,35000.0,405.5119,406.1702,405.1303,405.4833,35000.0
2023-09-06 14:00:00,424.97,426.16,424.62,425.65,66917.0,405.4356,406.5709,405.1017,406.0843,66917.0
2023-09-06 14:30:00,425.56,426.03,424.75,424.99,30066.0,405.9985,406.4469,405.2257,405.4547,30066.0
2023-09-06 15:00:00,424.89,425.13,424.21,424.52,38071.0,405.3593,405.5882,404.7105,405.0063,38071.0
2023-09-06 15:30:00,424.57,425.39,423.66,423.88,188074.0,405.054,405.8363,404.1858,404.3957,188074.0
2023-09-07 09:30:00,424.0,426.85,422.0,425.9,115600.0,404.5102,407.2292,402.6021,406.3228,115600.0
2023-09-07 10:00:00,425.5,425.95,423.28,424.04,59867.0,405.9412,406.3705,403.8233,404.5483,59867.0
2023-09-07 10:30:00,423.91,425.76,423.77,425.3,43620.0,404.4243,406.1893,404.2907,405.7504,43620.0
2023-09-07 11:00:00,425.34,427.19,425.33,426.77,29585.0,405.7886,407.5535,405.779,407.1528,29585.0
2023-09-07 11:30:00,426.84,427.39,426.25,426.42,33501.0,407.2196,407.7443,406.6567,406.8189,33501.0
2023-09-07 12:00:00,426.25,427.78,426.16,427.53,35079.0,406.6567,408.1164,406.5709,407.8779,35079.0
2023-09-07 12:30:00,427.53,427.62,426.74,426.85,20784.0,407.8779,407.9638,407.1242,407.2292,20784.0
2023-09-07 13:00:00,426.88,426.9,426.03,426.5,19094.0,407.2578,407.2769,406.4469,406.8953,19094.0
2023-09-07 13:30:00,426.58,426.73,426.21,426.28,20781.0,406.9716,407.1147,406.6186,406.6854,20781.0
2023-09-07 14:00:00,426.28,426.49,425.27,425.45,22277.0,406.6854,406.8857,405.7218,405.8935,22277.0
2023-09-07 14:30:00,425.5,425.93,425.43,425.48,21535.0,405.9412,406.3515,405.8744,405.9221,21535.0
2023-09-07 15:00:00,425.59,425.66,424.91,425.28,12961.0,406.0271,406.0939,405.3783,405.7313,12961.0
2023-09-07 15:30:00,425.29,426.22,425.16,425.89,95216.0,405.7409,406.6281,405.6168,406.3133,95216.0
2023-09-08 09:30:00,426.33,426.4,424.23,426.33,36774.0,406.7331,406.7998,404.7296,406.7331,36774.0
2023-09-08 10:00:00,426.19,426.38,425.25,425.82,24973.0,406.5995,406.7808,405.7027,406.2465,24973.0
2023-09-08 10:30:00,425.79,426.43,425.5,426.35,21014.0,406.2179,406.8285,405.9412,406.7521,21014.0
2023-09-08 11:00:00,426.29,426.44,425.44,425.5,23707.0,406.6949,406.838,405.884,405.9412,23707.0
2023-09-08 11:30:00,425.53,425.71,425.41,425.52,31661.0,405.9698,406.1416,405.8554,405.9603,31661.0
2023-09-08 12:00:00,425.52,425.87,425.43,425.56,44557.0,405.9603,406.2942,405.8744,405.9985,44557.0
2023-09-08 12:30:00,425.52,425.65,424.51,424.51,29224.0,405.9603,406.0843,404.9967,404.9967,29224.0
2023-09-08 13:00:00,424.39,424.72,423.69,423.83,18493.0,404.8822,405.1971,404.2144,404.348,18493.0
2023-09-08 13:30:00,423.56,424.02,423.54,423.57,18451.0,404.0904,404.5292,404.0713,404.0999,18451.0
2023-09-08 14:00:00,423.75,423.93,423.44,423.75,18764.0,404.2717,404.4434,403.9759,404.2717,18764.0
2023-09-08 14:30:00,423.67,423.72,422.88,423.11,28509.0,404.1953,404.243,403.4417,403.6611,28509.0
2023-09-08 15:00:00,423.05,423.06,422.25,422.62,29826.0,403.6038,403.6134,402.8406,403.1936,29826.0
2023-09-08 15:30:00,422.6,423.51,422.5,423.25,153944.0,403.1745,404.0427,403.0791,403.7946,153944.0
2023-09-11 09:30:00,422.22,422.73,420.34,420.74,65029.0,402.812,403.2985,401.0184,401.4,65029.0
2023-09-11 10:00:00,420.73,420.74,418.19,418.54,79505.0,401.3905,401.4,398.9672,399.3011,79505.0
2023-09-11 10:30:00,418.88,419.09,416.83,416.91,85900.0,399.6255,399.8259,397.6697,397.7461,85900.0
2023-09-11 11:00:00,416.96,418.78,416.51,418.49,52898.0,397.7938,399.5301,397.3645,399.2534,52898.0
2023-09-11 11:30:00,418.55,418.75,417.02,417.27,39975.0,399.3107,399.5015,397.851,398.0895,39975.0
2023-09-11 12:00:00,417.47,418.79,417.16,418.43,43903.0,398.2803,399.5397,397.9846,399.1962,43903.0
2023-09-11 12:30:00,418.4,419.34,418.29,418.87,29250.0,399.1676,400.0644,399.0626,399.616,29250.0
2023-09-11 13:00:00,419.0,419.23,418.41,419.03,33513.0,399.74,399.9594,399.1771,399.7686,33513.0
2023-09-11 13:30:00,419.05,420.35,419.0,419.53,52216.0,399.7877,401.0279,399.74,400.2456,52216.0
2023-09-11 14:00:00,419.55,419.93,419.18,419.73,20380.0,400.2647,400.6273,399.9117,400.4364,20380.0
2023-09-11 14:30:00,419.8,419.85,419.44,419.47,26586.0,400.5032,400.5509,400.1598,400.1884,26586.0
2023-09-11 15:00:00,419.56,420.11,419.09,419.47,33495.0,400.2743,400.799,399.8259,400.1884,33495.0
2023-09-11 15:30:00,419.46,420.66,419.37,420.65,210257.0,400.1789,401.3237,400.093,401.3142,210257.0
2023-09-12 09:30:00,419.54,420.12,417.22,417.87,48949.0,400.2552,400.8085,398.0418,398.6619,48949.0
2023-09-12 10:00:00,417.71,418.24,415.94,417.03,37175.0,398.5093,399.0149,396.8207,397.8606,37175.0
2023-09-12 10:30:00,417.25,418.91,417.07,418.25,28697.0,398.0704,399.6541,397.8987,399.0245,28697.0
2023-09-12 11:00:00,418.27,419.6,417.76,419.55,26068.0,399.0436,400.3124,398.557,400.2647,26068.0
2023-09-12 11:30:00,419.45,419.45,417.89,418.97,28802.0,400.1693,400.1693,398.681,399.7114,28802.0
2023-09-12 12:00:00,418.9,419.44,418.55,419.38,17842.0,399.6446,400.1598,399.3107,400.1025,17842.0
2023-09-12 12:30:00,419.29,419.52,418.6,418.81,17405.0,400.0167,400.2361,399.3584,399.5587,17405.0
2023-09-12 13:00:00,418.74,418.9,418.06,418.5,32782.0,399.492,399.6446,398.8432,399.263,32782.0
2023-09-12 13:30:00,418.53,418.7,417.69,417.75,48098.0,399.2916,399.4538,398.4902,398.5475,48098.0
2023-09-12 14:00:00,417.83,417.91,416.81,417.03,26526.0,398.6238,398.7001,397.6507,397.8606,26526.0
2023-09-12 14:30:00,417.03,417.28,416.77,417.15,30620.0,397.8606,398.0991,397.6125,397.975,30620.0
2023-09-12 15:00:00,417.06,417.06,416.35,416.81,32198.0,397.8892,397.8892,397.2118,397.6507,32198.0
2023-09-12 15:30:00,416.92,418.27,416.83,417.91,112405.0,397.7556,399.0436,397.6697,398.7001,112405.0
2023-09-13 09:30:00,419.82,421.78,418.58,421.57,60669.0,400.5223,402.3922,399.3393,402.1919,60669.0
2023-09-13 10:00:00,421.59,422.25,420.61,421.32,31211.0,402.2109,402.8406,401.276,401.9534,31211.0
2023-09-13 10:30:00,421.38,421.88,421.13,421.78,19500.0,402.0106,402.4876,401.7721,402.3922,19500.0
2023-09-13 11:00:00,421.75,421.79,421.08,421.78,13868.0,402.3636,402.4018,401.7244,402.3922,13868.0
2023-09-13 11:30:00,421.69,422.13,421.1,421.58,29023.0,402.3064,402.7261,401.7435,402.2014,29023.0
2023-09-13 12:00:00,421.59,421.68,419.75,420.05,29772.0,402.2109,402.2968,400.4555,400.7417,29772.0
2023-09-13 12:30:00,420.12,420.22,418.99,419.39,36778.0,400.8085,400.9039,399.7305,400.1121,36778.0
2023-09-13 13:00:00,419.31,419.6,418.82,418.99,18898.0,400.0358,400.3124,399.5683,399.7305,18898.0
2023-09-13 13:30:00,419.04,419.59,418.83,419.05,33608.0,399.7782,400.3029,399.5778,399.7877,33608.0
2023-09-13 14:00:00,419.13,419.64,419.02,419.61,18918.0,399.864,400.3506,399.7591,400.322,18918.0
2023-09-13 14:30:00,419.58,419.6,419.01,419.16,21975.0,400.2933,400.3124,399.7495,399.8926,21975.0
2023-09-13 15:00:00,419.16,420.09,418.91,420.05,32213.0,399.8926,400.7799,399.6541,400.7417,32213.0
2023-09-13 15:30:00,420.06,421.38,420.03,420.99,91176.0,400.7513,402.0106,400.7227,401.6385,91176.0
2023-09-14 09:30:00,420.73,424.24,420.73,423.71,38345.0,401.3905,404.7391,401.3905,404.2335,38345.0
2023-09-14 10:00:00,424.0,424.0,423.16,423.86,15454.0,404.5102,404.5102,403.7088,404.3766,15454.0
2023-09-14 10:30:00,424.0,424.0,422.72,423.09,15345.0,404.5102,404.5102,403.289,403.642,15345.0
2023-09-14 11:00:00,423.02,423.25,422.64,423.25,25320.0,403.5752,403.7946,403.2127,403.7946,25320.0
2023-09-14 11:30:00,423.27,423.74,423.02,423.47,17888.0,403.8137,404.2621,403.5752,404.0045,17888.0
2023-09-14 12:00:00,423.44,423.84,423.17,423.41,23577.0,403.9759,404.3575,403.7183,403.9473,23577.0
2023-09-14 12:30:00,423.39,423.72,423.24,423.59,18940.0,403.9282,404.243,403.7851,404.119,18940.0
2023-09-14 13:00:00,423.51,424.36,423.51,423.76,11858.0,404.0427,404.8536,404.0427,404.2812,11858.0
2023-09-14 13:30:00,423.93,424.1,423.42,423.92,12447.0,404.4434,404.6056,403.9568,404.4338,12447.0
2023-09-14 14:00:00,423.93,424.58,423.81,424.14,23888.0,404.4434,405.0635,404.3289,404.6437,23888.0
2023-09-14 14:30:00,424.14,424.35,423.51,424.21,48603.0,404.6437,404.8441,404.0427,404.7105,48603.0
2023-09-14 15:00:00,424.1,425.11,424.02,425.03,44099.0,404.6056,405.5691,404.5292,405.4928,44099.0
2023-09-14 15:30:00,425.06,426.66,425.05,425.9,87333.0,405.5214,407.0479,405.5119,406.3228,87333.0
2023-09-15 09:30:00,423.91,427.78,423.91,427.78,217680.0,404.4243,408.1164,404.4243,408.1164,217680.0
2023-09-15 10:00:00,427.77,428.88,427.31,427.46,33160.0,408.1069,409.1659,407.668,407.8111,33160.0
2023-09-15 10:30:00,427.55,428.08,425.89,426.15,29114.0,407.897,408.4026,406.3133,406.5613,29114.0
2023-09-15 11:00:00,426.14,426.72,425.46,426.35,24508.0,406.5518,407.1051,405.9031,406.7521,24508.0
2023-09-15 11:30:00,426.22,426.3,425.22,425.75,26850.0,406.6281,406.7044,405.6741,406.1797,26850.0
2023-09-15 12:00:00,425.83,426.28,425.6,425.91,17439.0,406.256,406.6854,406.0366,406.3324,17439.0
2023-09-15 12:30:00,425.87,426.26,425.25,425.38,17050.0,406.2942,406.6663,405.7027,405.8267,17050.0
2023-09-15 13:00:00,425.41,425.78,425.09,425.24,12992.0,405.8554,406.2083,405.5501,405.6932,12992.0
2023-09-15 13:30:00,425.24,425.97,425.07,425.97,14504.0,405.6932,406.3896,405.531,406.3896,14504.0
2023-09-15 14:00:00,425.86,426.02,425.26,425.31,17027.0,406.2847,406.4373,405.7122,405.76,17027.0
2023-09-15 14:30:00,425.43,426.16,425.23,426.04,23582.0,405.8744,406.5709,405.6836,406.4564,23582.0
2023-09-15 15:00:00,426.1,426.13,425.09,425.09,22052.0,406.5136,406.5423,405.5501,405.5501,22052.0
2023-09-15 15:30:00,425.14,425.17,423.71,424.03,125576.0,405.5978,405.6264,404.2335,404.5388,125576.0
2023-09-18 09:30:00,427.68,428.95,426.6,427.34,63889.0,408.021,409.2326,406.9907,407.6966,63889.0
2023-09-18 10:00:00,428.0,429.39,427.87,429.33,24509.0,408.3263,409.6524,408.2023,409.5952,24509.0
2023-09-18 10:30:00,429.38,429.92,429.3,429.6,29294.0,409.6429,410.158,409.5665,409.8528,29294.0
2023-09-18 11:00:00,429.41,430.33,429.29,430.33,25577.0,409.6715,410.5492,409.557,410.5492,25577.0
2023-09-18 11:30:00,430.25,430.86,430.16,430.56,19087.0,410.4729,411.0548,410.387,410.7686,19087.0
2023-09-18 12:00:00,430.55,430.93,430.36,430.65,21996.0,410.7591,411.1216,410.5778,410.8545,21996.0
2023-09-18 12:30:00,430.74,431.15,430.46,431.11,18181.0,410.9404,411.3315,410.6732,411.2933,18181.0
2023-09-18 13:00:00,431.11,431.45,430.88,431.14,24953.0,411.2933,411.6177,411.0739,411.322,24953.0
2023-09-18 13:30:00,431.18,431.33,430.95,431.3,16546.0,411.3601,411.5032,411.1407,411.4746,16546.0
2023-09-18 14:00:00,431.23,431.28,430.35,430.44,25985.0,411.4078,411.4555,410.5683,410.6541,25985.0
2023-09-18 14:30:00,430.42,430.81,430.23,430.81,17201.0,410.6351,411.0071,410.4538,411.0071,17201.0
2023-09-18 15:00:00,430.91,430.91,430.4,430.62,19578.0,411.1025,411.1025,410.616,410.8259,19578.0
2023-09-18 15:30:00,430.62,430.77,429.79,429.88,95529.0,410.8259,410.969,410.034,410.1199,95529.0
2023-09-19 09:30:00,430.25,431.08,428.15,429.53,37277.0,410.4729,411.2647,408.4694,409.786,37277.0
2023-09-19 10:00:00,429.64,429.73,427.75,428.94,29393.0,409.8909,409.9768,408.0878,409.2231,29393.0
2023-09-19 10:30:00,428.97,428.97,427.48,428.04,19659.0,409.2517,409.2517,407.8302,408.3645,19659.0
2023-09-19 11:00:00,427.71,428.01,427.05,427.76,15814.0,408.0496,408.3358,407.42,408.0973,15814.0
2023-09-19 11:30:00,427.7,427.86,427.25,427.61,20015.0,408.0401,408.1927,407.6108,407.9542,20015.0
2023-09-19 12:00:00,427.62,427.64,426.7,426.83,12180.0,407.9638,407.9828,407.0861,407.2101,12180.0
2023-09-19 12:30:00,426.83,426.88,426.25,426.78,14560.0,407.2101,407.2578,406.6567,407.1624,14560.0
2023-09-19 13:00:00,426.67,426.78,425.87,426.3,18198.0,407.0574,407.1624,406.2942,406.7044,18198.0
2023-09-19 13:30:00,426.3,426.42,425.43,425.66,16231.0,406.7044,406.8189,405.8744,406.0939,16231.0
2023-09-19 14:00:00,425.67,426.26,425.25,425.48,17744.0,406.1034,406.6663,405.7027,405.9221,17744.0
2023-09-19 14:30:00,425.46,426.17,425.07,425.94,36573.0,405.9031,406.5804,405.531,406.361,36573.0
2023-09-19 15:00:00,425.81,426.06,425.53,426.06,26143.0,406.237,406.4755,405.9698,406.4755,26143.0
2023-09-19 15:30:00,426.01,426.01,425.06,425.42,91626.0,406.4278,406.4278,405.5214,405.8649,91626.0
2023-09-20 09:30:00,426.95,429.58,426.95,428.09,71994.0,407.3246,409.8337,407.3246,408.4122,71994.0
2023-09-20 10:00:00,428.26,428.64,427.68,428.51,42483.0,408.5743,408.9369,408.021,408.8129,42483.0
2023-09-20 10:30:00,428.52,428.85,427.54,428.07,25057.0,408.8224,409.1372,407.8874,408.3931,25057.0
2023-09-20 11:00:00,428.18,429.55,428.18,428.81,30072.0,408.498,409.8051,408.498,409.0991,30072.0
2023-09-20 11:30:00,428.81,429.79,428.81,429.72,21713.0,409.0991,410.034,409.0991,409.9672,21713.0
2023-09-20 12:00:00,429.77,430.57,429.69,430.36,14968.0,410.0149,410.7782,409.9386,410.5778,14968.0
2023-09-20 12:30:00,430.47,430.54,429.42,429.78,21096.0,410.6828,410.7495,409.681,410.0245,21096.0
2023-09-20 13:00:00,429.8,430.04,429.68,430.0,9398.0,410.0436,410.2725,409.9291,410.2344,9398.0
2023-09-20 13:30:00,429.95,430.24,429.32,430.24,18728.0,410.1867,410.4633,409.5856,410.4633,18728.0
2023-09-20 14:00:00,430.29,430.29,429.03,430.11,29698.0,410.511,410.511,409.309,410.3393,29698.0
2023-09-20 14:30:00,430.11,430.85,429.38,429.48,43806.0,410.3393,411.0453,409.6429,409.7383,43806.0
2023-09-20 15:00:00,429.36,429.63,428.69,429.24,27417.0,409.6238,409.8814,408.9846,409.5093,27417.0
2023-09-20 15:30:00,429.32,429.32,426.67,426.94,105467.0,409.5856,409.5856,407.0574,407.315,105467.0
2023-09-21 09:30:00,425.73,426.61,423.35,424.68,95596.0,406.1606,407.0002,403.89,405.1589,95596.0
2023-09-21 10:00:00,424.63,425.12,423.59,424.84,60014.0,405.1112,405.5787,404.119,405.3116,60014.0
2023-09-21 10:30:00,425.0,425.1,422.04,422.19,71057.0,405.4642,405.5596,402.6403,402.7834,71057.0
2023-09-21 11:00:00,422.2,423.1,421.4,421.42,47466.0,402.7929,403.6515,402.0297,402.0488,47466.0
2023-09-21 11:30:00,421.62,422.48,421.23,421.64,46834.0,402.2396,403.06,401.8675,402.2586,46834.0
2023-09-21 12:00:00,421.63,421.98,420.99,421.16,23859.0,402.2491,402.583,401.6385,401.8007,23859.0
2023-09-21 12:30:00,421.12,421.12,419.69,419.92,54720.0,401.7626,401.7626,400.3983,400.6177,54720.0
2023-09-21 13:00:00,419.92,420.94,419.6,420.94,56496.0,400.6177,401.5908,400.3124,401.5908,56496.0
2023-09-21 13:30:00,420.94,421.33,420.23,420.27,50356.0,401.5908,401.9629,400.9135,400.9516,50356.0
2023-09-21 14:00:00,420.25,420.25,418.61,419.07,38657.0,400.9325,400.9325,399.3679,399.8068,38657.0
2023-09-21 14:30:00,419.1,419.61,418.65,418.99,39548.0,399.8354,400.322,399.4061,399.7305,39548.0
2023-09-21 15:00:00,418.84,419.6,418.52,418.56,39587.0,399.5874,400.3124,399.2821,399.3202,39587.0
2023-09-21 15:30:00,418.5,418.51,417.19,417.47,195679.0,399.263,399.2725,398.0132,398.2803,195679.0
2023-09-22 09:30:00,415.94,417.5,413.45,414.66,106010.0,396.8207,398.309,394.4451,395.5995,106010.0
2023-09-22 10:00:00,414.66,416.46,414.43,415.31,38033.0,395.5995,397.3168,395.3801,396.2196,38033.0
2023-09-22 10:30:00,415.31,415.4,413.22,414.46,44885.0,396.2196,396.3055,394.2257,395.4087,44885.0
2023-09-22 11:00:00,414.45,415.6,414.45,415.6,33033.0,395.3991,396.4963,395.3991,396.4963,33033.0
2023-09-22 11:30:00,415.53,415.81,414.84,415.42,29742.0,396.4295,396.6966,395.7712,396.3246,29742.0
2023-09-22 12:00:00,415.28,416.11,415.22,415.98,34956.0,396.191,396.9828,396.1338,396.8588,34956.0
2023-09-22 12:30:00,415.86,416.18,415.5,415.79,28485.0,396.7443,397.0496,396.4009,396.6776,28485.0
2023-09-22 13:00:00,415.77,416.04,413.9,414.56,37436.0,396.6585,396.9161,394.8744,395.5041,37436.0
2023-09-22 13:30:00,414.51,415.38,414.21,414.91,32576.0,395.4564,396.2864,395.1702,395.838,32576.0
2023-09-22 14:00:00,415.0,415.42,414.1,414.13,48912.0,395.9239,396.3246,395.0652,395.0939,48912.0
2023-09-22 14:30:00,414.08,414.23,413.56,413.68,56799.0,395.0462,395.1893,394.5501,394.6645,56799.0
2023-09-22 15:00:00,413.69,415.01,413.67,414.98,59385.0,394.6741,395.9334,394.655,395.9048,59385.0
2023-09-22 15:30:00,414.98,415.1,413.26,413.65,147473.0,395.9048,396.0193,394.2638,394.6359,147473.0
2023-09-25 09:30:00,413.23,413.34,411.51,413.05,42570.0,394.2352,394.3402,392.5943,394.0635,42570.0
2023-09-25 10:00:00,413.14,413.14,411.51,412.45,13203.0,394.1494,394.1494,392.5943,393.4911,13203.0
2023-09-25 10:30:00,412.65,413.57,412.62,413.02,13442.0,393.6819,394.5596,393.6533,394.0349,13442.0
2023-09-25 11:00:00,412.82,413.95,412.8,413.43,24390.0,393.8441,394.9221,393.825,394.426,24390.0
2023-09-25 11:30:00,413.43,413.5,412.65,413.38,16441.0,394.426,394.4928,393.6819,394.3783,16441.0
2023-09-25 12:00:00,413.27,413.62,412.98,413.06,16999.0,394.2734,394.6073,393.9967,394.073,16999.0
2023-09-25 12:30:00,413.0,413.28,412.82,413.23,13033.0,394.0158,394.2829,393.8441,394.2352,13033.0
2023-09-25 13:00:00,413.11,413.8,413.0,413.14,9947.0,394.1207,394.779,394.0158,394.1494,9947.0
2023-09-25 13:30:00,413.1,413.1,412.0,412.51,17138.0,394.1112,394.1112,393.0618,393.5483,17138.0
2023-09-25 14:00:00,412.6,413.0,412.27,412.62,16548.0,393.6342,394.0158,393.3194,393.6533,16548.0
2023-09-25 14:30:00,412.64,412.91,412.47,412.69,13750.0,393.6723,393.9299,393.5102,393.72,13750.0
2023-09-25 15:00:00,412.71,413.5,412.32,412.89,29468.0,393.7391,394.4928,393.3671,393.9109,29468.0
2023-09-25 15:30:00,413.03,413.34,412.52,413.07,86853.0,394.0444,394.3402,393.5579,394.0826,86853.0
2023-09-26 09:30:00,410.63,411.27,409.42,410.12,47955.0,391.7547,392.3653,390.6004,391.2682,47955.0
2023-09-26 10:00:00,410.24,410.6,408.23,408.95,23590.0,391.3827,391.7261,389.4651,390.152,23590.0
2023-09-26 10:30:00,409.09,409.09,408.27,408.89,15271.0,390.2855,390.2855,389.5032,390.0947,15271.0
2023-09-26 11:00:00,408.56,408.74,407.87,408.06,23126.0,389.7799,389.9516,389.1216,389.3029,23126.0
2023-09-26 11:30:00,408.05,408.74,407.91,408.56,19342.0,389.2933,389.9516,389.1598,389.7799,19342.0
2023-09-26 12:00:00,408.74,409.8,408.73,409.59,14689.0,389.9516,390.9629,389.9421,390.7625,14689.0
2023-09-26 12:30:00,409.46,410.56,409.39,410.56,13094.0,390.6385,391.688,390.5717,391.688,13094.0
2023-09-26 13:00:00,410.54,410.99,410.39,410.69,11194.0,391.6689,392.0982,391.5258,391.812,11194.0
2023-09-26 13:30:00,410.62,410.76,409.81,409.81,15599.0,391.7452,391.8788,390.9724,390.9724,15599.0
2023-09-26 14:00:00,409.9,410.02,408.91,409.71,32376.0,391.0583,391.1728,390.1138,390.877,32376.0
2023-09-26 14:30:00,409.78,409.99,409.64,409.82,18776.0,390.9438,391.1442,390.8102,390.982,18776.0
2023-09-26 15:00:00,409.79,410.14,408.81,408.99,26558.0,390.9534,391.2873,390.0184,390.1901,26558.0
2023-09-26 15:30:00,408.99,409.09,407.74,408.75,144891.0,390.1901,390.2855,388.9976,389.9612,144891.0
2023-09-27 09:30:00,409.18,410.0,406.54,406.68,70558.0,390.3714,391.1537,387.8527,387.9863,70558.0
2023-09-27 10:00:00,406.74,408.39,405.77,407.41,52157.0,388.0436,389.6177,387.1181,388.6828,52157.0
2023-09-27 10:30:00,407.36,408.0,406.57,407.19,55963.0,388.6351,389.2456,387.8814,388.4729,55963.0
2023-09-27 11:00:00,407.22,408.2,407.1,408.11,29297.0,388.5015,389.4364,388.387,389.3506,29297.0
2023-09-27 11:30:00,408.11,408.48,407.2,407.31,38784.0,389.3506,389.7036,388.4824,388.5873,38784.0
2023-09-27 12:00:00,407.36,407.59,407.01,407.41,17218.0,388.6351,388.8545,388.3011,388.6828,17218.0
2023-09-27 12:30:00,407.44,408.03,406.62,406.7,19825.0,388.7114,389.2743,387.9291,388.0054,19825.0
2023-09-27 13:00:00,406.66,407.48,405.72,405.92,28994.0,387.9672,388.7495,387.0704,387.2612,28994.0
2023-09-27 13:30:00,405.94,407.38,405.91,407.38,12210.0,387.2803,388.6541,387.2517,388.6541,12210.0
2023-09-27 14:00:00,407.31,407.74,406.66,407.14,31672.0,388.5873,388.9976,387.9672,388.4252,31672.0
2023-09-27 14:30:00,407.26,408.36,407.25,408.12,36981.0,388.5396,389.5891,388.5301,389.3601,36981.0
2023-09-27 15:00:00,408.02,408.9,407.88,408.65,74577.0,389.2647,390.1043,389.1311,389.8658,74577.0
2023-09-27 15:30:00,408.63,408.81,407.17,408.74,171360.0,389.8467,390.0184,388.4538,389.9516,171360.0
2023-09-28 09:30:00,409.9,412.86,409.89,411.41,41788.0,391.0583,393.8822,391.0488,392.4989,41788.0
2023-09-28 10:00:00,411.62,412.27,411.26,412.05,19704.0,392.6992,393.3194,392.3558,393.1095,19704.0
2023-09-28 10:30:00,411.81,411.97,410.79,411.63,18999.0,392.8805,393.0331,391.9074,392.7088,18999.0
2023-09-28 11:00:00,411.56,412.29,410.97,411.17,32133.0,392.642,393.3384,392.0791,392.2699,32133.0
2023-09-28 11:30:00,411.08,411.25,410.0,410.14,17695.0,392.1841,392.3462,391.1537,391.2873,17695.0
2023-09-28 12:00:00,410.25,410.56,409.89,410.48,13774.0,391.3922,391.688,391.0488,391.6116,13774.0
2023-09-28 12:30:00,410.37,410.58,409.32,409.57,10527.0,391.5067,391.707,390.505,390.7435,10527.0
2023-09-28 13:00:00,409.62,409.65,409.12,409.13,17118.0,390.7912,390.8198,390.3142,390.3237,17118.0
2023-09-28 13:30:00,409.1,410.07,408.81,409.73,22746.0,390.2951,391.2205,390.0184,390.8961,22746.0
2023-09-28 14:00:00,409.73,411.24,409.7,410.94,18234.0,390.8961,392.3367,390.8675,392.0505,18234.0
2023-09-28 14:30:00,411.0,411.24,410.54,410.89,15974.0,392.1077,392.3367,391.6689,392.0028,15974.0
2023-09-28 15:00:00,410.91,412.3,410.75,412.24,31530.0,392.0219,393.348,391.8692,393.2907,31530.0
2023-09-28 15:30:00,412.26,412.28,410.59,411.0,69755.0,393.3098,393.3289,391.7166,392.1077,69755.0
2023-09-29 09:30:00,410.96,411.45,409.41,410.23,38353.0,392.0696,392.537,390.5908,391.3731,38353.0
2023-09-29 10:00:00,410.08,410.08,408.49,408.86,16632.0,391.23,391.23,389.7131,390.0661,16632.0
2023-09-29 10:30:00,408.84,409.86,408.69,409.76,13112.0,390.047,391.0201,389.9039,390.9247,13112.0
2023-09-29 11:00:00,409.67,410.15,409.25,409.55,16710.0,390.8389,391.2968,390.4382,390.7244,16710.0
2023-09-29 11:30:00,409.54,409.55,408.98,409.28,10206.0,390.7148,390.7244,390.1806,390.4668,10206.0
2023-09-29 12:00:00,409.2,409.29,408.7,409.1,8557.0,390.3905,390.4763,389.9135,390.2951,8557.0
2023-09-29 12:30:00,409.08,409.3,408.37,408.65,12536.0,390.276,390.4859,389.5986,389.8658,12536.0
2023-09-29 13:00:00,408.65,408.65,407.89,408.46,11762.0,389.8658,389.8658,389.1407,389.6845,11762.0
2023-09-29 13:30:00,408.66,409.0,408.0,408.14,14428.0,389.8753,390.1997,389.2456,389.3792,14428.0
2023-09-29 14:00:00,408.1,408.42,407.79,407.8,11911.0,389.341,389.6463,389.0453,389.0548,11911.0
2023-09-29 14:30:00,407.78,408.88,407.59,408.88,13794.0,389.0357,390.0852,388.8545,390.0852,13794.0
2023-09-29 15:00:00,408.96,409.55,408.39,409.25,17243.0,390.1615,390.7244,389.6177,390.4382,17243.0
2023-09-29 15:30:00,409.23,409.81,408.44,409.0,75429.0,390.4191,390.9724,389.6654,390.1997,75429.0
2023-10-02 09:30:00,408.96,410.39,407.76,410.39,38277.0,390.1615,391.5258,389.0167,391.5258,38277.0
2023-10-02 10:00:00,410.14,410.99,409.49,410.28,16740.0,391.2873,392.0982,390.6671,391.4208,16740.0
2023-10-02 10:30:00,410.1,410.1,408.24,408.94,11969.0,391.2491,391.2491,389.4746,390.1424,11969.0
2023-10-02 11:00:00,409.0,410.5,409.0,410.3,20109.0,390.1997,391.6307,390.1997,391.4399,20109.0
2023-10-02 11:30:00,410.45,410.68,408.71,409.06,14184.0,391.583,391.8024,389.923,390.2569,14184.0
2023-10-02 12:00:00,408.95,408.95,407.85,408.34,15445.0,390.152,390.152,389.1025,389.57,15445.0
2023-10-02 12:30:00,408.01,408.18,405.89,406.49,17546.0,389.2552,389.4174,387.2326,387.805,17546.0
2023-10-02 13:00:00,406.48,407.17,406.02,406.97,17101.0,387.7955,388.4538,387.3566,388.263,17101.0
2023-10-02 13:30:00,407.06,407.56,406.87,407.27,12954.0,388.3488,388.8259,388.1676,388.5492,12954.0
2023-10-02 14:00:00,407.27,408.02,406.84,407.13,23639.0,388.5492,389.2647,388.139,388.4156,23639.0
2023-10-02 14:30:00,407.24,407.83,407.04,407.56,22759.0,388.5206,389.0834,388.3298,388.8259,22759.0
2023-10-02 15:00:00,407.56,407.87,406.92,407.56,29244.0,388.8259,389.1216,388.2153,388.8259,29244.0
2023-10-02 15:30:00,407.52,408.32,407.21,407.95,80580.0,388.7877,389.5509,388.4919,389.1979,80580.0
2023-10-03 09:30:00,407.39,407.5,404.94,405.92,33435.0,388.6637,388.7686,386.3263,387.2612,33435.0
2023-10-03 10:00:00,405.64,406.41,405.04,405.04,20794.0,386.9941,387.7287,386.4217,386.4217,20794.0
2023-10-03 10:30:00,405.25,405.39,403.89,404.39,37592.0,386.622,386.7556,385.3246,385.8016,37592.0
2023-10-03 11:00:00,404.39,404.91,403.91,404.44,19395.0,385.8016,386.2977,385.3436,385.8493,19395.0
2023-10-03 11:30:00,404.19,404.2,402.71,403.81,15707.0,385.6108,385.6203,384.1988,385.2482,15707.0
2023-10-03 12:00:00,403.85,404.02,403.31,403.83,22156.0,385.2864,385.4486,384.7712,385.2673,22156.0
2023-10-03 12:30:00,404.01,404.15,403.2,403.97,18325.0,385.439,385.5726,384.6663,385.4009,18325.0
2023-10-03 13:00:00,404.03,404.48,403.67,403.92,12432.0,385.4581,385.8874,385.1147,385.3532,12432.0
2023-10-03 13:30:00,403.75,403.88,403.18,403.38,18249.0,385.191,385.315,384.6472,384.838,18249.0
2023-10-03 14:00:00,403.38,403.49,402.59,402.82,24351.0,384.838,384.9429,384.0843,384.3037,24351.0
2023-10-03 14:30:00,402.9,403.72,402.75,403.63,25892.0,384.3801,385.1624,384.237,385.0765,25892.0
2023-10-03 15:00:00,403.53,403.95,402.96,403.71,24708.0,384.9811,385.3818,384.4373,385.1528,24708.0
2023-10-03 15:30:00,403.71,404.21,403.09,403.92,98514.0,385.1528,385.6298,384.5613,385.3532,98514.0
2023-10-04 09:30:00,400.66,401.86,397.14,400.78,94381.0,382.243,383.3879,378.8848,382.3575,94381.0
2023-10-04 10:00:00,400.39,400.71,397.26,397.94,60412.0,381.9854,382.2907,378.9993,379.6481,60412.0
2023-10-04 10:30:00,397.87,398.07,397.25,397.68,35234.0,379.5813,379.7721,378.9898,379.4,35234.0
2023-10-04 11:00:00,397.84,398.87,397.1,398.56,36814.0,379.5527,380.5353,378.8467,380.2396,36814.0
2023-10-04 11:30:00,398.46,400.48,397.88,400.37,30270.0,380.1442,382.0713,379.5908,381.9664,30270.0
2023-10-04 12:00:00,400.41,401.91,399.96,401.66,57447.0,382.0045,383.4356,381.5752,383.1971,57447.0
2023-10-04 12:30:00,401.53,402.0,400.04,400.18,20461.0,383.073,383.5214,381.6515,381.7851,20461.0
2023-10-04 13:00:00,400.13,400.14,399.13,399.63,31663.0,381.7374,381.7469,380.7834,381.2604,31663.0
2023-10-04 13:30:00,399.6,399.73,398.88,398.9,23320.0,381.2318,381.3558,380.5448,380.5639,23320.0
2023-10-04 14:00:00,398.89,399.3,398.32,398.81,17599.0,380.5544,380.9455,380.0106,380.4781,17599.0
2023-10-04 14:30:00,398.89,399.64,398.89,399.52,17756.0,380.5544,381.2699,380.5544,381.1554,17756.0
2023-10-04 15:00:00,399.64,400.74,399.6,400.47,33094.0,381.2699,382.3194,381.2318,382.0618,33094.0
2023-10-04 15:30:00,400.75,401.8,400.39,401.12,98787.0,382.3289,383.3306,381.9854,382.6819,98787.0
2023-10-05 09:30:00,400.96,401.43,399.39,399.76,42974.0,382.5292,382.9776,381.0314,381.3844,42974.0
2023-10-05 10:00:00,399.94,400.21,398.82,399.4,41370.0,381.5561,381.8137,380.4876,381.0409,41370.0
2023-10-05 10:30:00,399.64,400.24,398.43,398.93,25295.0,381.2699,381.8423,380.1155,380.5925,25295.0
2023-10-05 11:00:00,398.91,398.95,397.81,398.14,29179.0,380.5735,380.6116,379.524,379.8389,29179.0
2023-10-05 11:30:00,398.16,398.28,396.5,397.2,38610.0,379.8579,379.9724,378.2742,378.9421,38610.0
2023-10-05 12:00:00,397.11,397.24,396.29,396.68,24497.0,378.8562,378.9802,378.0739,378.446,24497.0
2023-10-05 12:30:00,396.89,397.05,394.62,394.99,54525.0,378.6463,378.799,376.4807,376.8337,54525.0
2023-10-05 13:00:00,395.04,396.75,395.02,396.14,25428.0,376.8814,378.5128,376.8623,377.9308,25428.0
2023-10-05 13:30:00,396.14,397.4,396.06,397.16,40193.0,377.9308,379.1329,377.8545,378.9039,40193.0
2023-10-05 14:00:00,397.12,398.08,396.81,397.06,38804.0,378.8657,379.7816,378.57,378.8085,38804.0
2023-10-05 14:30:00,397.19,398.55,397.17,397.83,30407.0,378.9325,380.23,378.9135,379.5431,30407.0
2023-10-05 15:00:00,397.81,398.28,397.53,397.87,37589.0,379.524,379.9724,379.2569,379.5813,37589.0
2023-10-05 15:30:00,397.84,398.0,396.7,397.34,141555.0,379.5527,379.7053,378.4651,379.0756,141555.0
2023-10-06 09:30:00,395.4,396.82,394.29,395.59,43839.0,377.2248,378.5795,376.1658,377.4061,43839.0
2023-10-06 10:00:00,395.45,395.45,393.77,394.85,54077.0,377.2725,377.2725,375.6697,376.7001,54077.0
2023-10-06 10:30:00,394.99,396.79,394.86,395.83,50496.0,376.8337,378.5509,376.7096,377.635,50496.0
2023-10-06 11:00:00,396.0,397.99,395.92,397.4,34471.0,377.7972,379.6958,377.7209,379.1329,34471.0
2023-10-06 11:30:00,397.68,400.64,397.62,400.64,38648.0,379.4,382.2239,379.3428,382.2239,38648.0
2023-10-06 12:00:00,400.26,400.87,398.81,398.92,40150.0,381.8614,382.4434,380.4781,380.583,40150.0
2023-10-06 12:30:00,398.78,399.55,398.52,399.17,32281.0,380.4494,381.1841,380.2014,380.8215,32281.0
2023-10-06 13:00:00,399.24,399.82,398.56,399.61,57678.0,380.8883,381.4416,380.2396,381.2413,57678.0
2023-10-06 13:30:00,399.61,399.99,399.07,399.83,42172.0,381.2413,381.6038,380.7261,381.4512,42172.0
2023-10-06 14:00:00,399.99,401.12,399.81,401.07,22805.0,381.6038,382.6819,381.4321,382.6342,22805.0
2023-10-06 14:30:00,401.25,402.29,400.82,401.83,29516.0,382.8059,383.7981,382.3957,383.3592,29516.0
2023-10-06 15:00:00,401.87,402.21,401.46,402.1,45999.0,383.3974,383.7218,383.0063,383.6168,45999.0
2023-10-06 15:30:00,402.19,402.42,400.59,400.67,117518.0,383.7027,383.9221,382.1762,382.2526,117518.0
2023-10-09 09:30:00,428.72,435.09,424.85,433.5,771510.0,409.0132,415.0904,405.3211,413.5735,771510.0
2023-10-09 10:00:00,433.39,434.95,425.45,426.5,395615.0,413.4685,414.9568,405.8935,406.8953,395615.0
2023-10-09 10:30:00,426.5,427.17,423.39,424.33,201128.0,406.8953,407.5345,403.9282,404.825,201128.0
2023-10-09 11:00:00,424.17,432.5,423.81,431.05,256708.0,404.6724,412.6195,404.3289,411.2361,256708.0
2023-10-09 11:30:00,431.07,434.47,430.23,433.01,188211.0,411.2552,414.4989,410.4538,413.106,188211.0
2023-10-09 12:00:00,433.3,434.26,432.09,432.62,94736.0,413.3827,414.2986,412.2283,412.7339,94736.0
2023-10-09 12:30:00,432.64,432.74,430.93,431.94,82706.0,412.753,412.8484,411.1216,412.0852,82706.0
2023-10-09 13:00:00,432.11,434.0,432.02,433.3,98116.0,412.2474,414.0505,412.1615,413.3827,98116.0
2023-10-09 13:30:00,433.47,435.0,432.0,433.09,156480.0,413.5449,415.0045,412.1424,413.1823,156480.0
2023-10-09 14:00:00,433.15,434.75,432.8,432.94,141978.0,413.2396,414.766,412.9057,413.0392,141978.0
2023-10-09 14:30:00,432.92,434.68,431.66,434.1,91406.0,413.0201,414.6992,411.8181,414.1459,91406.0
2023-10-09 15:00:00,433.99,436.43,433.69,435.67,129030.0,414.041,416.3688,413.7548,415.6437,129030.0
2023-10-09 15:30:00,435.76,436.6,434.6,436.58,372668.0,415.7296,416.531,414.6229,416.5119,372668.0
2023-10-10 09:30:00,441.52,442.62,433.32,434.22,349914.0,421.2248,422.2743,413.4018,414.2604,349914.0
2023-10-10 10:00:00,434.27,436.18,433.03,433.5,108327.0,414.3081,416.1303,413.1251,413.5735,108327.0
2023-10-10 10:30:00,433.49,434.85,432.53,433.73,82495.0,413.5639,414.8614,412.6481,413.7929,82495.0
2023-10-10 11:00:00,433.73,435.84,433.67,434.43,53903.0,413.7929,415.8059,413.7357,414.4607,53903.0
2023-10-10 11:30:00,434.44,434.77,432.56,433.34,55705.0,414.4703,414.7851,412.6767,413.4208,55705.0
2023-10-10 12:00:00,433.33,435.17,432.89,435.17,48730.0,413.4113,415.1667,412.9915,415.1667,48730.0
2023-10-10 12:30:00,435.25,435.59,434.43,435.12,63551.0,415.243,415.5674,414.4607,415.119,63551.0
2023-10-10 13:00:00,435.01,435.65,433.79,435.53,63770.0,415.0141,415.6247,413.8502,415.5102,63770.0
2023-10-10 13:30:00,435.54,435.78,433.95,435.25,62558.0,415.5197,415.7487,414.0028,415.243,62558.0
2023-10-10 14:00:00,435.48,435.84,434.89,435.42,62515.0,415.4625,415.8059,414.8996,415.4052,62515.0
2023-10-10 14:30:00,435.51,436.11,434.17,434.66,80113.0,415.4911,416.0635,414.2127,414.6802,80113.0
2023-10-10 15:00:00,434.73,435.44,434.47,434.99,47506.0,414.7469,415.4243,414.4989,414.995,47506.0
2023-10-10 15:30:00,434.95,435.4,434.13,435.08,204849.0,414.9568,415.3861,414.1745,415.0809,204849.0
2023-10-11 09:30:00,434.72,437.19,434.34,435.97,105446.0,414.7374,417.0939,414.3749,415.9299,105446.0
2023-10-11 10:00:00,435.98,437.2,435.88,437.06,49082.0,415.9395,417.1034,415.8441,416.9698,49082.0
2023-10-11 10:30:00,437.18,438.8,436.93,438.02,52116.0,417.0843,418.6299,416.8458,417.8857,52116.0
2023-10-11 11:00:00,437.96,438.05,433.65,435.7,66389.0,417.8285,417.9143,413.7166,415.6724,66389.0
2023-10-11 11:30:00,435.62,437.12,433.95,436.23,67493.0,415.596,417.0271,414.0028,416.178,67493.0
2023-10-11 12:00:00,436.11,436.59,434.41,434.43,20846.0,416.0635,416.5214,414.4417,414.4607,20846.0
2023-10-11 12:30:00,434.42,434.87,433.3,434.21,30455.0,414.4512,414.8805,413.3827,414.2508,30455.0
2023-10-11 13:00:00,434.25,434.41,433.67,434.06,21920.0,414.289,414.4417,413.7357,414.1077,21920.0
2023-10-11 13:30:00,433.91,435.13,433.42,435.08,19870.0,413.9646,415.1286,413.4972,415.0809,19870.0
2023-10-11 14:00:00,435.12,435.98,435.04,435.82,56772.0,415.119,415.9395,415.0427,415.7868,56772.0
2023-10-11 14:30:00,435.55,436.4,435.42,436.03,33511.0,415.5293,416.3402,415.4052,415.9872,33511.0
2023-10-11 15:00:00,436.12,436.41,435.94,436.23,19887.0,416.0731,416.3497,415.9013,416.178,19887.0
2023-10-11 15:30:00,436.14,436.82,435.61,436.37,114544.0,416.0921,416.7409,415.5865,416.3116,114544.0
2023-10-12 09:30:00,438.05,439.09,436.46,436.82,55643.0,417.9143,418.9065,416.3974,416.7409,55643.0
2023-10-12 10:00:00,436.51,436.95,433.8,433.8,33241.0,416.4451,416.8649,413.8597,413.8597,33241.0
2023-10-12 10:30:00,433.85,434.41,432.28,433.75,30063.0,413.9074,414.4417,412.4096,413.812,30063.0
2023-10-12 11:00:00,433.93,434.94,433.24,434.5,28090.0,413.9837,414.9473,413.3254,414.5275,28090.0
2023-10-12 11:30:00,434.53,435.28,434.15,435.03,23665.0,414.5561,415.2717,414.1936,415.0332,23665.0
2023-10-12 12:00:00,435.1,435.59,434.58,435.18,21149.0,415.0999,415.5674,414.6038,415.1763,21149.0
2023-10-12 12:30:00,435.21,435.23,434.35,434.91,21863.0,415.2049,415.224,414.3844,414.9187,21863.0
2023-10-12 13:00:00,434.51,434.51,431.54,431.6,44076.0,414.5371,414.5371,411.7036,411.7608,44076.0
2023-10-12 13:30:00,431.5,431.88,430.1,430.41,35410.0,411.6654,412.028,410.3298,410.6255,35410.0
2023-10-12 14:00:00,430.45,432.25,430.45,432.17,29154.0,410.6637,412.3809,410.6637,412.3046,29154.0
2023-10-12 14:30:00,432.18,432.98,432.11,432.77,19856.0,412.3142,413.0774,412.2474,412.877,19856.0
2023-10-12 15:00:00,432.74,434.35,432.74,433.86,22671.0,412.8484,414.3844,412.8484,413.9169,22671.0
2023-10-12 15:30:00,433.83,434.68,433.71,434.1,88320.0,413.8883,414.6992,413.7738,414.1459,88320.0
2023-10-13 09:30:00,438.53,440.0,436.14,436.24,84826.0,418.3723,419.7747,416.0921,416.1875,84826.0
2023-10-13 10:00:00,436.12,436.96,434.67,436.85,38027.0,416.0731,416.8744,414.6897,416.7695,38027.0
2023-10-13 10:30:00,436.95,438.1,436.89,437.13,33089.0,416.8649,417.962,416.8077,417.0366,33089.0
2023-10-13 11:00:00,437.0,438.88,436.47,438.39,73806.0,416.9126,418.7062,416.407,418.2387,73806.0
2023-10-13 11:30:00,438.48,439.77,438.31,439.22,50314.0,418.3246,419.5553,418.1624,419.0306,50314.0
2023-10-13 12:00:00,439.19,440.44,439.19,440.01,53356.0,419.0019,420.1945,419.0019,419.7842,53356.0
2023-10-13 12:30:00,440.22,441.35,439.77,439.84,58126.0,419.9846,421.0626,419.5553,419.6221,58126.0
2023-10-13 13:00:00,440.18,441.25,440.09,441.01,54386.0,419.9464,420.9672,419.8606,420.7383,54386.0
2023-10-13 13:30:00,440.97,441.97,440.21,440.99,46957.0,420.7001,421.6541,419.975,420.7192,46957.0
2023-10-13 14:00:00,441.16,442.76,440.97,442.52,58908.0,420.8814,422.4078,420.7001,422.1789,58908.0
2023-10-13 14:30:00,442.54,443.12,441.38,441.96,45224.0,422.1979,422.7513,421.0913,421.6446,45224.0
2023-10-13 15:00:00,441.97,442.13,441.11,441.39,48392.0,421.6541,421.8068,420.8337,421.1008,48392.0
2023-10-13 15:30:00,441.54,441.95,440.31,441.13,140340.0,421.2439,421.6351,420.0705,420.8528,140340.0
2023-10-16 09:30:00,439.42,443.5,434.39,434.74,234901.0,419.2214,423.1138,414.4226,414.7565,234901.0
2023-10-16 10:00:00,434.99,438.95,434.72,437.8,58954.0,414.995,418.773,414.7374,417.6758,58954.0
2023-10-16 10:30:00,437.95,439.9,437.51,439.42,73800.0,417.8189,419.6793,417.3992,419.2214,73800.0
2023-10-16 11:00:00,439.5,440.16,437.13,438.97,52342.0,419.2977,419.9273,417.0366,418.792,52342.0
2023-10-16 11:30:00,439.13,439.24,438.11,438.53,19207.0,418.9447,419.0496,417.9716,418.3723,19207.0
2023-10-16 12:00:00,438.54,439.01,438.13,438.78,22808.0,418.3818,418.8302,417.9907,418.6108,22808.0
2023-10-16 12:30:00,438.69,438.88,438.15,438.26,30009.0,418.5249,418.7062,418.0097,418.1147,30009.0
2023-10-16 13:00:00,438.35,438.8,437.04,437.75,34221.0,418.2005,418.6299,416.9508,417.6281,34221.0
2023-10-16 13:30:00,437.86,438.79,437.6,438.24,31463.0,417.7331,418.6203,417.485,418.0956,31463.0
2023-10-16 14:00:00,438.1,438.44,437.35,438.15,36445.0,417.962,418.2864,417.2465,418.0097,36445.0
2023-10-16 14:30:00,438.07,439.23,437.97,439.05,97761.0,417.9334,419.0401,417.838,418.8684,97761.0
2023-10-16 15:00:00,438.93,439.87,438.93,439.39,80212.0,418.7539,419.6507,418.7539,419.1927,80212.0
2023-10-16 15:30:00,439.39,440.65,438.58,440.44,227423.0,419.1927,420.3948,418.42,420.1945,227423.0
2023-10-17 09:30:00,436.56,450.8,435.81,449.22,337023.0,416.4928,430.0783,415.7773,428.5709,337023.0
2023-10-17 10:00:00,449.22,450.7,446.74,448.54,119160.0,428.5709,429.9829,426.2049,427.9221,119160.0
2023-10-17 10:30:00,448.49,448.67,445.11,446.5,112168.0,427.8744,428.0462,424.6498,425.9759,112168.0
2023-10-17 11:00:00,446.13,448.77,442.22,447.33,101053.0,425.6229,428.1416,421.8927,426.7678,101053.0
2023-10-17 11:30:00,447.4,452.79,447.04,448.01,172278.0,426.8345,431.9768,426.4911,427.4165,172278.0
2023-10-17 12:00:00,447.85,447.85,440.04,440.32,162663.0,427.2639,427.2639,419.8129,420.08,162663.0
2023-10-17 12:30:00,440.5,441.03,437.77,438.18,85422.0,420.2517,420.7574,417.6472,418.0384,85422.0
2023-10-17 13:00:00,438.43,438.43,435.5,437.73,106600.0,418.2769,418.2769,415.4816,417.609,106600.0
2023-10-17 13:30:00,437.57,438.62,435.13,435.55,63301.0,417.4564,418.4581,415.1286,415.5293,63301.0
2023-10-17 14:00:00,435.64,438.23,435.44,437.67,59757.0,415.6151,418.0861,415.4243,417.5518,59757.0
2023-10-17 14:30:00,437.76,438.64,437.31,437.42,54511.0,417.6377,418.4772,417.2084,417.3133,54511.0
2023-10-17 15:00:00,437.4,439.42,437.12,439.0,62244.0,417.2942,419.2214,417.0271,418.8207,62244.0
2023-10-17 15:30:00,439.06,441.4,438.93,441.02,253773.0,418.8779,421.1103,418.7539,420.7478,253773.0
2023-10-18 09:30:00,443.31,446.7,440.26,442.06,175580.0,422.9326,426.1667,420.0228,421.74,175580.0
2023-10-18 10:00:00,442.09,443.3,440.83,442.11,66540.0,421.7686,422.923,420.5665,421.7877,66540.0
2023-10-18 10:30:00,442.11,446.48,441.94,446.48,88016.0,421.7877,425.9568,421.6255,425.9568,88016.0
2023-10-18 11:00:00,446.01,446.68,444.0,445.4,67773.0,425.5084,426.1476,423.5908,424.9265,67773.0
2023-10-18 11:30:00,445.67,445.82,443.86,443.86,55214.0,425.1841,425.3272,423.4573,423.4573,55214.0
2023-10-18 12:00:00,443.93,444.77,443.23,443.77,40489.0,423.5241,424.3254,422.8562,423.3714,40489.0
2023-10-18 12:30:00,443.75,445.98,443.65,445.73,52100.0,423.3523,425.4798,423.2569,425.2413,52100.0
2023-10-18 13:00:00,445.79,447.89,445.47,447.1,62433.0,425.2986,427.302,424.9933,426.5483,62433.0
2023-10-18 13:30:00,446.95,447.0,444.98,445.31,76017.0,426.4052,426.4529,424.5258,424.8406,76017.0
2023-10-18 14:00:00,445.42,447.08,445.19,445.79,52940.0,424.9456,426.5293,424.7261,425.2986,52940.0
2023-10-18 14:30:00,445.98,446.38,445.23,445.39,47632.0,425.4798,425.8614,424.7643,424.9169,47632.0
2023-10-18 15:00:00,445.46,445.8,444.17,445.8,59407.0,424.9837,425.3081,423.753,425.3081,59407.0
2023-10-18 15:30:00,445.83,446.33,444.9,446.07,187156.0,425.3367,425.8137,424.4495,425.5657,187156.0
2023-10-19 09:30:00,443.66,448.47,442.19,446.83,90778.0,423.2665,427.8554,421.864,426.2908,90778.0
2023-10-19 10:00:00,446.8,446.99,444.05,444.55,48946.0,426.2621,426.4434,423.6385,424.1156,48946.0
2023-10-19 10:30:00,444.47,445.3,443.71,444.93,47035.0,424.0392,424.8311,423.3142,424.4781,47035.0
2023-10-19 11:00:00,445.06,445.2,443.88,444.47,43492.0,424.6021,424.7357,423.4764,424.0392,43492.0
2023-10-19 11:30:00,444.62,446.53,444.41,446.03,24021.0,424.1823,426.0045,423.982,425.5275,24021.0
2023-10-19 12:00:00,446.02,448.86,445.56,446.42,63406.0,425.518,428.2274,425.0791,425.8996,63406.0
2023-10-19 12:30:00,446.4,448.85,445.76,448.77,56216.0,425.8805,428.2179,425.2699,428.1416,56216.0
2023-10-19 13:00:00,448.73,449.67,448.14,449.33,76904.0,428.1034,429.0002,427.5405,428.6758,76904.0
2023-10-19 13:30:00,449.34,449.35,447.93,448.27,57398.0,428.6854,428.6949,427.3402,427.6646,57398.0
2023-10-19 14:00:00,448.17,448.77,446.49,446.49,50983.0,427.5692,428.1416,425.9664,425.9664,50983.0
2023-10-19 14:30:00,446.51,447.93,445.9,447.56,81663.0,425.9855,427.3402,425.4035,426.9872,81663.0
2023-10-19 15:00:00,447.56,447.86,446.77,447.58,92973.0,426.9872,427.2734,426.2335,427.0063,92973.0
2023-10-19 15:30:00,447.72,449.55,447.12,449.0,301467.0,427.1398,428.8857,426.5674,428.361,301467.0
2023-10-20 09:30:00,451.37,452.6,448.63,450.96,176709.0,430.6221,431.7955,428.008,430.2309,176709.0
2023-10-20 10:00:00,450.75,451.17,449.02,451.06,48424.0,430.0306,430.4313,428.3801,430.3263,48424.0
2023-10-20 10:30:00,451.0,452.56,450.68,450.96,88272.0,430.2691,431.7574,429.9638,430.2309,88272.0
2023-10-20 11:00:00,450.78,451.33,448.8,448.8,54707.0,430.0592,430.5839,428.1702,428.1702,54707.0
2023-10-20 11:30:00,448.69,449.2,448.22,448.78,42801.0,428.0653,428.5518,427.6169,428.1511,42801.0
2023-10-20 12:00:00,448.83,449.0,447.6,448.42,38171.0,428.1988,428.361,427.0254,427.8077,38171.0
2023-10-20 12:30:00,448.38,449.2,448.04,448.91,29498.0,427.7695,428.5518,427.4451,428.2751,29498.0
2023-10-20 13:00:00,448.9,448.9,445.18,446.0,70056.0,428.2656,428.2656,424.7166,425.4989,70056.0
2023-10-20 13:30:00,446.02,446.44,445.23,446.31,35354.0,425.518,425.9187,424.7643,425.7947,35354.0
2023-10-20 14:00:00,446.36,446.9,445.35,446.0,46196.0,425.8424,426.3575,424.8788,425.4989,46196.0
2023-10-20 14:30:00,445.99,446.74,445.49,445.58,48878.0,425.4894,426.2049,425.0123,425.0982,48878.0
2023-10-20 15:00:00,445.72,445.74,444.62,445.41,44648.0,425.2318,425.2509,424.1823,424.936,44648.0
2023-10-20 15:30:00,445.41,445.76,444.01,444.17,170422.0,424.936,425.2699,423.6004,423.753,170422.0
2023-10-23 09:30:00,444.21,449.18,443.49,448.72,143760.0,423.7912,428.5327,423.1043,428.0939,143760.0
2023-10-23 10:00:00,448.59,449.81,447.4,449.14,71011.0,427.9698,429.1338,426.8345,428.4946,71011.0
2023-10-23 10:30:00,449.27,450.26,448.14,448.41,67183.0,428.6186,429.5631,427.5405,427.7981,67183.0
2023-10-23 11:00:00,448.29,451.11,448.29,450.92,60177.0,427.6836,430.374,427.6836,430.1927,60177.0
2023-10-23 11:30:00,450.92,451.84,450.44,451.53,44243.0,430.1927,431.0705,429.7348,430.7747,44243.0
2023-10-23 12:00:00,451.67,452.06,450.1,451.71,47191.0,430.9083,431.2803,429.4104,430.9464,47191.0
2023-10-23 12:30:00,451.81,451.96,450.89,451.18,30266.0,431.0418,431.1849,430.1641,430.4408,30266.0
2023-10-23 13:00:00,451.03,451.12,448.63,448.99,52450.0,430.2977,430.3836,428.008,428.3515,52450.0
2023-10-23 13:30:00,448.89,450.12,448.77,449.67,37313.0,428.2561,429.4295,428.1416,429.0002,37313.0
2023-10-23 14:00:00,449.51,449.69,448.33,448.39,33330.0,428.8476,429.0193,427.7218,427.779,33330.0
2023-10-23 14:30:00,448.65,448.92,448.1,448.43,46377.0,428.0271,428.2847,427.5024,427.8172,46377.0
2023-10-23 15:00:00,448.5,448.6,446.49,446.89,72787.0,427.884,427.9794,425.9664,426.348,72787.0
2023-10-23 15:30:00,446.98,447.98,446.02,446.32,137085.0,426.4339,427.3879,425.518,425.8042,137085.0
2023-10-24 09:30:00,449.13,450.61,445.3,448.19,78693.0,428.485,429.897,424.8311,427.5882,78693.0
2023-10-24 10:00:00,448.12,448.73,446.83,447.53,35486.0,427.5215,428.1034,426.2908,426.9586,35486.0
2023-10-24 10:30:00,447.46,447.47,445.61,446.14,52989.0,426.8918,426.9013,425.1268,425.6325,52989.0
2023-10-24 11:00:00,446.43,446.45,443.0,443.51,77742.0,425.9091,425.9282,422.6368,423.1234,77742.0
2023-10-24 11:30:00,443.46,443.58,442.53,443.03,43069.0,423.0757,423.1901,422.1884,422.6654,43069.0
2023-10-24 12:00:00,442.94,443.24,442.21,442.39,36461.0,422.5796,422.8658,421.8831,422.0548,36461.0
2023-10-24 12:30:00,442.46,442.89,441.49,441.97,45949.0,422.1216,422.5319,421.1962,421.6541,45949.0
2023-10-24 13:00:00,441.81,442.31,441.17,442.03,31733.0,421.5015,421.9785,420.8909,421.7114,31733.0
2023-10-24 13:30:00,442.1,442.97,440.34,440.71,32498.0,421.7782,422.6082,420.0991,420.4521,32498.0
2023-10-24 14:00:00,440.66,441.61,440.58,441.61,31755.0,420.4044,421.3107,420.328,421.3107,31755.0
2023-10-24 14:30:00,441.8,442.09,441.57,441.95,20942.0,421.492,421.7686,421.2725,421.6351,20942.0
2023-10-24 15:00:00,441.99,442.48,441.37,442.29,43394.0,421.6732,422.1407,421.0817,421.9594,43394.0
2023-10-24 15:30:00,442.35,442.69,440.81,440.86,173961.0,422.0167,422.3411,420.5475,420.5952,173961.0
2023-10-25 09:30:00,444.34,447.37,443.68,446.65,61912.0,423.9152,426.8059,423.2855,426.119,61912.0
2023-10-25 10:00:00,446.55,447.71,446.24,446.95,56398.0,426.0236,427.1303,425.7279,426.4052,56398.0
2023-10-25 10:30:00,446.87,447.94,446.41,447.17,41492.0,426.3289,427.3497,425.8901,426.6151,41492.0
2023-10-25 11:00:00,447.18,447.6,444.57,447.04,69840.0,426.6247,427.0254,424.1346,426.4911,69840.0
2023-10-25 11:30:00,447.35,447.92,446.6,447.62,39136.0,426.7868,427.3306,426.0713,427.0444,39136.0
2023-10-25 12:00:00,447.6,448.12,446.5,447.9,36515.0,427.0254,427.5215,425.9759,427.3116,36515.0
2023-10-25 12:30:00,447.82,449.38,447.76,448.31,34034.0,427.2352,428.7235,427.178,427.7027,34034.0
2023-10-25 13:00:00,448.44,448.75,447.99,448.24,46024.0,427.8267,428.1225,427.3974,427.6359,46024.0
2023-10-25 13:30:00,447.99,448.3,447.35,448.15,28161.0,427.3974,427.6932,426.7868,427.5501,28161.0
2023-10-25 14:00:00,448.14,448.69,447.62,448.04,34273.0,427.5405,428.0653,427.0444,427.4451,34273.0
2023-10-25 14:30:00,448.01,448.55,447.66,447.92,37717.0,427.4165,427.9317,427.0826,427.3306,37717.0
2023-10-25 15:00:00,447.95,448.58,447.34,448.58,31297.0,427.3593,427.9603,426.7773,427.9603,31297.0
2023-10-25 15:30:00,448.62,448.94,447.32,447.39,97343.0,427.9985,428.3038,426.7582,426.825,97343.0
2023-10-26 09:30:00,448.01,450.09,444.68,445.19,117489.0,427.4165,429.4009,424.2396,424.7261,117489.0
2023-10-26 10:00:00,445.14,448.33,443.68,447.97,84464.0,424.6784,427.7218,423.2855,427.3783,84464.0
2023-10-26 10:30:00,447.8,449.68,446.79,449.2,45266.0,427.2162,429.0097,426.2526,428.5518,45266.0
2023-10-26 11:00:00,449.34,450.57,448.94,450.31,33461.0,428.6854,429.8588,428.3038,429.6108,33461.0
2023-10-26 11:30:00,450.38,451.09,449.17,449.37,28083.0,429.6776,430.3549,428.5232,428.714,28083.0
2023-10-26 12:00:00,449.37,450.33,448.7,450.12,26221.0,428.714,429.6299,428.0748,429.4295,26221.0
2023-10-26 12:30:00,450.12,450.39,448.73,448.96,22379.0,429.4295,429.6871,428.1034,428.3228,22379.0
2023-10-26 13:00:00,448.84,449.27,448.6,448.84,27461.0,428.2084,428.6186,427.9794,428.2084,27461.0
2023-10-26 13:30:00,448.8,449.0,448.28,448.66,22544.0,428.1702,428.361,427.6741,428.0366,22544.0
2023-10-26 14:00:00,448.69,448.84,447.58,447.7,53354.0,428.0653,428.2084,427.0063,427.1208,53354.0
2023-10-26 14:30:00,447.61,448.82,447.26,448.68,33022.0,427.0349,428.1893,426.701,428.0557,33022.0
2023-10-26 15:00:00,448.7,449.54,447.14,447.34,58707.0,428.0748,428.8762,426.5865,426.7773,58707.0
2023-10-26 15:30:00,447.34,447.91,445.13,445.97,231153.0,426.7773,427.3211,424.6689,425.4703,231153.0
2023-10-27 09:30:00,443.42,447.66,442.55,444.57,78453.0,423.0375,427.0826,422.2075,424.1346,78453.0
2023-10-27 10:00:00,444.52,445.19,443.17,444.43,44336.0,424.0869,424.7261,422.799,424.0011,44336.0
2023-10-27 10:30:00,444.34,444.51,443.4,444.29,35729.0,423.9152,424.0774,423.0184,423.8675,35729.0
2023-10-27 11:00:00,444.34,444.45,441.95,441.95,81077.0,423.9152,424.0202,421.6351,421.6351,81077.0
2023-10-27 11:30:00,441.95,442.17,440.23,441.2,36917.0,421.6351,421.845,419.9941,420.9195,36917.0
2023-10-27 12:00:00,441.19,442.0,440.93,441.67,44478.0,420.91,421.6828,420.662,421.3679,44478.0
2023-10-27 12:30:00,441.67,442.23,441.04,441.66,34354.0,421.3679,421.9022,420.7669,421.3584,34354.0
2023-10-27 13:00:00,441.69,442.68,441.32,442.68,59759.0,421.387,422.3315,421.034,422.3315,59759.0
2023-10-27 13:30:00,442.75,442.99,441.42,442.99,30349.0,422.3983,422.6273,421.1294,422.6273,30349.0
2023-10-27 14:00:00,443.03,444.08,442.79,442.79,43976.0,422.6654,423.6672,422.4365,422.4365,43976.0
2023-10-27 14:30:00,442.86,443.73,442.23,442.42,44264.0,422.5032,423.3332,421.9022,422.0835,44264.0
2023-10-27 15:00:00,442.82,443.5,442.59,443.48,37708.0,422.4651,423.1138,422.2456,423.0947,37708.0
2023-10-27 15:30:00,443.65,444.09,443.09,443.4,125093.0,423.2569,423.6767,422.7227,423.0184,125093.0
2023-10-30 09:30:00,444.42,446.5,442.8,445.29,65862.0,423.9915,425.9759,422.446,424.8215,65862.0
2023-10-30 10:00:00,445.54,446.86,445.31,446.23,37744.0,425.06,426.3194,424.8406,425.7183,37744.0
2023-10-30 10:30:00,446.23,446.23,443.9,444.05,30980.0,425.7183,425.7183,423.4954,423.6385,30980.0
2023-10-30 11:00:00,443.86,445.31,443.64,445.16,17616.0,423.4573,424.8406,423.2474,424.6975,17616.0
2023-10-30 11:30:00,445.04,446.2,445.04,445.7,21630.0,424.583,425.6897,424.583,425.2127,21630.0
2023-10-30 12:00:00,445.75,446.0,444.12,444.53,23452.0,425.2604,425.4989,423.7053,424.0965,23452.0
2023-10-30 12:30:00,444.61,444.79,443.35,443.71,24978.0,424.1728,424.3445,422.9707,423.3142,24978.0
2023-10-30 13:00:00,443.88,445.49,443.26,445.42,28432.0,423.4764,425.0123,422.8849,424.9456,28432.0
2023-10-30 13:30:00,445.45,446.82,445.45,446.56,25939.0,424.9742,426.2812,424.9742,426.0332,25939.0
2023-10-30 14:00:00,446.68,446.68,445.56,445.74,25439.0,426.1476,426.1476,425.0791,425.2509,25439.0
2023-10-30 14:30:00,445.87,445.94,445.14,445.8,29380.0,425.3749,425.4417,424.6784,425.3081,29380.0
2023-10-30 15:00:00,445.86,446.86,445.82,446.39,28376.0,425.3653,426.3194,425.3272,425.871,28376.0
2023-10-30 15:30:00,446.36,446.82,445.59,445.85,87894.0,425.8424,426.2812,425.1077,425.3558,87894.0
2023-10-31 09:30:00,447.3,447.62,445.41,447.19,63109.0,426.7391,427.0444,424.936,426.6342,63109.0
2023-10-31 10:00:00,446.7,448.18,446.19,447.03,33568.0,426.1667,427.5787,425.6802,426.4816,33568.0
2023-10-31 10:30:00,447.0,449.26,446.24,448.6,42679.0,426.4529,428.6091,425.7279,427.9794,42679.0
2023-10-31 11:00:00,448.63,450.57,448.0,450.54,60535.0,428.008,429.8588,427.407,429.8302,60535.0
2023-10-31 11:30:00,450.56,451.69,449.8,451.55,59172.0,429.8493,430.9274,429.1242,430.7938,59172.0
2023-10-31 12:00:00,451.53,451.78,450.22,450.41,44821.0,430.7747,431.0132,429.5249,429.7062,44821.0
2023-10-31 12:30:00,450.71,450.96,450.0,450.83,29867.0,429.9924,430.2309,429.315,430.1069,29867.0
2023-10-31 13:00:00,450.91,452.39,450.91,452.38,32706.0,430.1832,431.5952,430.1832,431.5856,32706.0
2023-10-31 13:30:00,452.38,452.56,451.22,452.01,34808.0,431.5856,431.7574,430.479,431.2326,34808.0
2023-10-31 14:00:00,452.05,452.43,451.77,452.43,34536.0,431.2708,431.6333,431.0037,431.6333,34536.0
2023-10-31 14:30:00,452.5,454.2,452.22,453.77,60508.0,431.7001,433.322,431.433,432.9117,60508.0
2023-10-31 15:00:00,453.71,455.11,453.47,455.05,52210.0,432.8545,434.1901,432.6255,434.1329,52210.0
2023-10-31 15:30:00,455.04,455.13,454.07,454.48,139052.0,434.1234,434.2092,433.198,433.5891,139052.0
2023-11-01 09:30:00,456.33,456.51,452.99,453.68,62019.0,435.3541,435.5258,432.1676,432.8259,62019.0
2023-11-01 10:00:00,454.17,456.7,453.57,455.13,40690.0,433.2934,435.7071,432.7209,434.2092,40690.0
2023-11-01 10:30:00,455.18,456.32,454.85,455.63,29654.0,434.2569,435.3445,433.9421,434.6862,29654.0
2023-11-01 11:00:00,455.67,455.68,454.14,454.14,20905.0,434.7244,434.7339,433.2647,433.2647,20905.0
2023-11-01 11:30:00,454.19,454.99,453.73,453.82,28620.0,433.3124,434.0757,432.8736,432.9594,28620.0
2023-11-01 12:00:00,454.0,454.03,453.19,453.42,20336.0,433.1312,433.1598,432.3584,432.5778,20336.0
2023-11-01 12:30:00,453.38,453.69,452.64,453.07,15510.0,432.5397,432.8354,431.8337,432.2439,15510.0
2023-11-01 13:00:00,453.03,453.63,452.6,452.71,13228.0,432.2058,432.7782,431.7955,431.9005,13228.0
2023-11-01 13:30:00,452.65,453.82,452.39,453.34,22728.0,431.8432,432.9594,431.5952,432.5015,22728.0
2023-11-01 14:00:00,453.71,453.86,452.73,453.22,19149.0,432.8545,432.9976,431.9195,432.387,19149.0
2023-11-01 14:30:00,453.46,453.69,452.07,452.8,58052.0,432.616,432.8354,431.2899,431.9863,58052.0
2023-11-01 15:00:00,452.88,453.23,451.77,452.6,72527.0,432.0627,432.3966,431.0037,431.7955,72527.0
2023-11-01 15:30:00,452.51,453.0,451.46,452.38,166192.0,431.7097,432.1771,430.7079,431.5856,166192.0
2023-11-02 09:30:00,450.75,455.0,450.75,453.53,53417.0,430.0306,434.0852,430.0306,432.6828,53417.0
2023-11-02 10:00:00,453.55,456.34,453.53,456.04,35593.0,432.7019,435.3636,432.6828,435.0774,35593.0
2023-11-02 10:30:00,455.91,456.45,455.41,455.95,32594.0,434.9534,435.4686,434.4764,434.9915,32594.0
2023-11-02 11:00:00,455.83,455.93,454.31,454.93,39334.0,434.8771,434.9725,433.4269,434.0184,39334.0
2023-11-02 11:30:00,455.21,455.67,454.62,455.05,31805.0,434.2856,434.7244,433.7227,434.1329,31805.0
2023-11-02 12:00:00,454.98,455.64,454.57,454.9,21111.0,434.0661,434.6958,433.675,433.9898,21111.0
2023-11-02 12:30:00,454.95,457.5,454.95,456.61,32349.0,434.0375,436.4703,434.0375,435.6212,32349.0
2023-11-02 13:00:00,456.81,457.32,456.36,456.56,25715.0,435.812,436.2986,435.3827,435.5735,25715.0
2023-11-02 13:30:00,456.53,457.47,455.92,457.25,38981.0,435.5449,436.4417,434.9629,436.2318,38981.0
2023-11-02 14:00:00,457.25,457.26,456.26,457.03,33426.0,436.2318,436.2413,435.2873,436.0219,33426.0
2023-11-02 14:30:00,457.03,457.18,456.45,456.79,25067.0,436.0219,436.165,435.4686,435.7929,25067.0
2023-11-02 15:00:00,456.72,456.96,455.76,455.87,42332.0,435.7261,435.9551,434.8103,434.9152,42332.0
2023-11-02 15:30:00,455.87,458.23,455.72,458.03,115796.0,434.9152,437.1667,434.7721,436.9759,115796.0
2023-11-03 09:30:00,455.11,457.76,451.13,452.07,148016.0,434.1901,436.7183,430.3931,431.2899,148016.0
2023-11-03 10:00:00,452.24,456.49,451.66,456.37,50977.0,431.4521,435.5067,430.8987,435.3922,50977.0
2023-11-03 10:30:00,456.3,456.3,454.41,455.02,54180.0,435.3254,435.3254,433.5223,434.1043,54180.0
2023-11-03 11:00:00,455.1,456.2,454.15,454.88,60830.0,434.1806,435.23,433.2743,433.9707,60830.0
2023-11-03 11:30:00,454.7,455.09,453.13,453.86,44843.0,433.799,434.1711,432.3012,432.9976,44843.0
2023-11-03 12:00:00,453.96,453.96,452.5,453.42,63709.0,433.093,433.093,431.7001,432.5778,63709.0
2023-11-03 12:30:00,453.48,455.18,453.3,454.78,39590.0,432.6351,434.2569,432.4633,433.8753,39590.0
2023-11-03 13:00:00,454.67,455.05,454.19,454.4,29764.0,433.7704,434.1329,433.3124,433.5128,29764.0
2023-11-03 13:30:00,454.42,454.94,454.09,454.86,33866.0,433.5319,434.028,433.217,433.9516,33866.0
2023-11-03 14:00:00,455.02,455.13,453.32,453.55,38908.0,434.1043,434.2092,432.4824,432.7019,38908.0
2023-11-03 14:30:00,453.58,455.0,453.43,454.57,32883.0,432.7305,434.0852,432.5874,433.675,32883.0
2023-11-03 15:00:00,454.77,455.14,454.46,455.0,42335.0,433.8658,434.2188,433.57,434.0852,42335.0
2023-11-03 15:30:00,454.99,455.18,453.22,453.27,120985.0,434.0757,434.2569,432.387,432.4347,120985.0
2023-11-06 09:30:00,454.84,454.84,452.47,453.04,60586.0,433.9326,433.9326,431.6715,432.2153,60586.0
2023-11-06 10:00:00,452.94,454.55,452.54,453.58,33092.0,432.1199,433.6559,431.7383,432.7305,33092.0
2023-11-06 10:30:00,453.58,453.58,452.25,452.52,52916.0,432.7305,432.7305,431.4616,431.7192,52916.0
2023-11-06 11:00:00,452.64,452.77,451.24,451.92,54530.0,431.8337,431.9577,430.498,431.1468,54530.0
2023-11-06 11:30:00,451.91,452.02,450.88,451.31,38305.0,431.1372,431.2422,430.1546,430.5648,38305.0
2023-11-06 12:00:00,451.39,451.78,451.04,451.23,27824.0,430.6411,431.0132,430.3072,430.4885,27824.0
2023-11-06 12:30:00,451.22,451.31,450.64,450.91,48507.0,430.479,430.5648,429.9256,430.1832,48507.0
2023-11-06 13:00:00,451.04,451.68,450.71,451.02,36106.0,430.3072,430.9178,429.9924,430.2882,36106.0
2023-11-06 13:30:00,450.95,451.6,450.71,451.39,47842.0,430.2214,430.8415,429.9924,430.6411,47842.0
2023-11-06 14:00:00,451.5,452.38,451.49,451.97,33069.0,430.7461,431.5856,430.7365,431.1945,33069.0
2023-11-06 14:30:00,452.08,452.75,451.83,452.52,55617.0,431.2994,431.9386,431.0609,431.7192,55617.0
2023-11-06 15:00:00,452.59,452.59,451.17,452.01,49615.0,431.786,431.786,430.4313,431.2326,49615.0
2023-11-06 15:30:00,452.01,452.5,451.03,451.27,144922.0,431.2326,431.7001,430.2977,430.5267,144922.0
2023-11-07 09:30:00,453.16,453.28,450.54,451.61,40191.0,432.3298,432.4443,429.8302,430.851,40191.0
2023-11-07 10:00:00,451.62,451.85,451.09,451.65,31898.0,430.8606,431.08,430.3549,430.8892,31898.0
2023-11-07 10:30:00,451.63,451.81,450.36,450.67,28990.0,430.8701,431.0418,429.6585,429.9542,28990.0
2023-11-07 11:00:00,450.65,451.32,449.69,451.23,32543.0,429.9352,430.5744,429.0193,430.4885,32543.0
2023-11-07 11:30:00,451.46,452.2,450.23,450.6,32993.0,430.7079,431.4139,429.5345,429.8875,32993.0
2023-11-07 12:00:00,450.61,451.19,450.5,450.67,25163.0,429.897,430.4503,429.7921,429.9542,25163.0
2023-11-07 12:30:00,450.67,451.02,450.39,450.56,17568.0,429.9542,430.2882,429.6871,429.8493,17568.0
2023-11-07 13:00:00,450.65,451.6,450.65,451.24,37239.0,429.9352,430.8415,429.9352,430.498,37239.0
2023-11-07 13:30:00,451.25,451.36,450.71,450.84,21701.0,430.5076,430.6125,429.9924,430.1164,21701.0
2023-11-07 14:00:00,450.94,451.14,450.09,450.26,27559.0,430.2118,430.4026,429.4009,429.5631,27559.0
2023-11-07 14:30:00,450.31,450.43,449.78,450.02,36147.0,429.6108,429.7253,429.1051,429.3341,36147.0
2023-11-07 15:00:00,450.03,450.58,449.75,450.39,44704.0,429.3437,429.8684,429.0765,429.6871,44704.0
2023-11-07 15:30:00,450.44,451.08,449.73,450.29,124888.0,429.7348,430.3454,429.0574,429.5917,124888.0
2023-11-08 09:30:00,450.15,451.78,447.24,448.23,59602.0,429.4581,431.0132,426.6819,427.6264,59602.0
2023-11-08 10:00:00,448.16,448.22,447.12,447.32,45320.0,427.5596,427.6169,426.5674,426.7582,45320.0
2023-11-08 10:30:00,447.51,448.22,447.18,448.21,28824.0,426.9395,427.6169,426.6247,427.6073,28824.0
2023-11-08 11:00:00,448.1,448.27,447.61,447.71,24511.0,427.5024,427.6646,427.0349,427.1303,24511.0
2023-11-08 11:30:00,447.73,447.74,446.63,446.93,27998.0,427.1494,427.1589,426.0999,426.3862,27998.0
2023-11-08 12:00:00,446.73,446.79,445.62,446.35,34142.0,426.1953,426.2526,425.1364,425.8328,34142.0
2023-11-08 12:30:00,446.23,446.75,445.81,446.2,31145.0,425.7183,426.2144,425.3176,425.6897,31145.0
2023-11-08 13:00:00,446.2,446.28,445.3,445.66,20337.0,425.6897,425.766,424.8311,425.1745,20337.0
2023-11-08 13:30:00,445.66,446.03,445.36,445.88,23828.0,425.1745,425.5275,424.8883,425.3844,23828.0
2023-11-08 14:00:00,445.92,446.2,445.27,445.29,30159.0,425.4226,425.6897,424.8025,424.8215,30159.0
2023-11-08 14:30:00,445.38,445.76,444.76,444.97,69994.0,424.9074,425.2699,424.3159,424.5162,69994.0
2023-11-08 15:00:00,445.0,445.84,444.75,444.92,80647.0,424.5449,425.3463,424.3064,424.4685,80647.0
2023-11-08 15:30:00,444.94,446.05,444.03,444.66,204878.0,424.4876,425.5466,423.6195,424.2205,204878.0
2023-11-09 09:30:00,445.41,445.41,442.31,443.46,68119.0,424.936,424.936,421.9785,423.0757,68119.0
2023-11-09 10:00:00,443.7,444.31,443.23,444.21,44848.0,423.3046,423.8866,422.8562,423.7912,44848.0
2023-11-09 10:30:00,444.22,445.25,444.22,444.85,51066.0,423.8007,424.7834,423.8007,424.4018,51066.0
2023-11-09 11:00:00,444.67,445.61,444.29,444.66,61644.0,424.23,425.1268,423.8675,424.2205,61644.0
2023-11-09 11:30:00,444.5,444.8,443.87,443.99,24592.0,424.0679,424.3541,423.4668,423.5813,24592.0
2023-11-09 12:00:00,444.34,444.66,443.55,444.06,55407.0,423.9152,424.2205,423.1615,423.6481,55407.0
2023-11-09 12:30:00,444.11,444.15,443.66,443.89,25516.0,423.6958,423.7339,423.2665,423.4859,25516.0
2023-11-09 13:00:00,443.81,444.05,442.59,442.59,38904.0,423.4096,423.6385,422.2456,422.2456,38904.0
2023-11-09 13:30:00,442.53,442.7,441.84,442.07,55538.0,422.1884,422.3506,421.5301,421.7496,55538.0
2023-11-09 14:00:00,442.03,442.17,441.11,441.14,40584.0,421.7114,421.845,420.8337,420.8623,40584.0
2023-11-09 14:30:00,441.27,441.59,439.67,441.59,77645.0,420.9863,421.2916,419.4599,421.2916,77645.0
2023-11-09 15:00:00,441.59,443.56,441.0,442.88,94015.0,421.2916,423.1711,420.7287,422.5223,94015.0
2023-11-09 15:30:00,442.89,443.03,442.12,442.39,206255.0,422.5319,422.6654,421.7973,422.0548,206255.0
2023-11-10 09:30:00,444.01,444.83,442.1,444.05,64691.0,423.6004,424.3827,421.7782,423.6385,64691.0
2023-11-10 10:00:00,443.87,444.15,443.16,443.59,32804.0,423.4668,423.7339,422.7894,423.1997,32804.0
2023-11-10 10:30:00,443.58,443.59,441.0,441.79,51211.0,423.1901,423.1997,420.7287,421.4824,51211.0
2023-11-10 11:00:00,441.8,443.13,441.8,442.96,49928.0,421.492,422.7608,421.492,422.5986,49928.0
2023-11-10 11:30:00,443.15,443.27,441.73,441.92,33720.0,422.7799,422.8944,421.4252,421.6064,33720.0
2023-11-10 12:00:00,442.0,442.47,441.37,442.28,21707.0,421.6828,422.1312,421.0817,421.9499,21707.0
2023-11-10 12:30:00,442.24,442.7,441.85,442.19,47588.0,421.9117,422.3506,421.5397,421.864,47588.0
2023-11-10 13:00:00,442.25,442.83,441.16,441.5,73101.0,421.9213,422.4746,420.8814,421.2058,73101.0
2023-11-10 13:30:00,441.64,441.94,440.97,441.27,76292.0,421.3393,421.6255,420.7001,420.9863,76292.0
2023-11-10 14:00:00,441.6,442.79,441.35,442.75,43418.0,421.3012,422.4365,421.0626,422.3983,43418.0
2023-11-10 14:30:00,442.82,444.25,442.75,444.25,23379.0,422.4651,423.8293,422.3983,423.8293,23379.0
2023-11-10 15:00:00,444.25,445.0,443.59,444.24,49250.0,423.8293,424.5449,423.1997,423.8198,49250.0
2023-11-10 15:30:00,444.31,445.83,444.04,444.96,220609.0,423.8866,425.3367,423.629,424.5067,220609.0
2023-11-13 09:30:00,445.0,445.61,443.29,445.32,56355.0,424.5449,425.1268,422.9135,424.8502,56355.0
2023-11-13 10:00:00,445.13,445.71,444.26,445.19,25928.0,424.6689,425.2222,423.8389,424.7261,25928.0
2023-11-13 10:30:00,445.2,446.92,444.87,446.59,26713.0,424.7357,426.3766,424.4208,426.0618,26713.0
2023-11-13 11:00:00,446.51,447.33,445.71,447.28,23966.0,425.9855,426.7678,425.2222,426.7201,23966.0
2023-11-13 11:30:00,447.42,447.43,446.41,447.28,18877.0,426.8536,426.8632,425.8901,426.7201,18877.0
2023-11-13 12:00:00,447.26,448.57,447.09,447.47,31245.0,426.701,427.9508,426.5388,426.9013,31245.0
2023-11-13 12:30:00,447.66,447.72,446.82,447.09,26353.0,427.0826,427.1398,426.2812,426.5388,26353.0
2023-11-13 13:00:00,446.96,447.22,446.66,446.99,17259.0,426.4148,426.6628,426.1286,426.4434,17259.0
2023-11-13 13:30:00,446.98,447.14,446.81,447.12,26264.0,426.4339,426.5865,426.2717,426.5674,26264.0
2023-11-13 14:00:00,447.03,447.14,446.46,446.85,17879.0,426.4816,426.5865,425.9378,426.3098,17879.0
2023-11-13 14:30:00,446.87,447.07,445.92,446.06,34206.0,426.3289,426.5197,425.4226,425.5561,34206.0
2023-11-13 15:00:00,446.13,446.17,445.31,445.47,61975.0,425.6229,425.6611,424.8406,424.9933,61975.0
2023-11-13 15:30:00,445.43,445.54,444.77,445.03,137721.0,424.9551,425.06,424.3254,424.5735,137721.0
2023-11-14 09:30:00,443.0,445.59,442.02,445.28,71834.0,422.6368,425.1077,421.7018,424.812,71834.0
2023-11-14 10:00:00,445.28,446.0,444.47,445.57,32207.0,424.812,425.4989,424.0392,425.0887,32207.0
2023-11-14 10:30:00,445.46,446.37,444.99,446.19,32526.0,424.9837,425.8519,424.5353,425.6802,32526.0
2023-11-14 11:00:00,446.3,446.73,444.22,445.04,58253.0,425.7851,426.1953,423.8007,424.583,58253.0
2023-11-14 11:30:00,445.15,445.15,443.55,443.84,48875.0,424.688,424.688,423.1615,423.4382,48875.0
2023-11-14 12:00:00,443.85,443.92,441.93,442.04,64655.0,423.4477,423.5145,421.616,421.7209,64655.0
2023-11-14 12:30:00,442.06,443.83,441.86,443.78,49495.0,421.74,423.4287,421.5492,423.3809,49495.0
2023-11-14 13:00:00,443.8,444.49,443.51,444.11,43356.0,423.4,424.0583,423.1234,423.6958,43356.0
2023-11-14 13:30:00,444.21,445.25,444.04,444.16,35501.0,423.7912,424.7834,423.629,423.7435,35501.0
2023-11-14 14:00:00,444.19,444.28,442.96,443.78,35059.0,423.7721,423.858,422.5986,423.3809,35059.0
2023-11-14 14:30:00,443.83,445.18,443.82,445.13,31272.0,423.4287,424.7166,423.4191,424.6689,31272.0
2023-11-14 15:00:00,445.18,446.27,445.0,445.7,34269.0,424.7166,425.7565,424.5449,425.2127,34269.0
2023-11-14 15:30:00,445.64,445.87,444.0,444.32,87063.0,425.1555,425.3749,423.5908,423.8961,87063.0
2023-11-15 09:30:00,443.47,446.08,443.47,446.08,106508.0,423.0852,425.5752,423.0852,425.5752,106508.0
2023-11-15 10:00:00,446.2,448.01,445.93,447.06,46998.0,425.6897,427.4165,425.4321,426.5102,46998.0
2023-11-15 10:30:00,447.05,447.32,445.18,446.17,40729.0,426.5006,426.7582,424.7166,425.6611,40729.0
2023-11-15 11:00:00,446.02,446.28,444.73,444.81,45901.0,425.518,425.766,424.2873,424.3636,45901.0
2023-11-15 11:30:00,444.8,446.19,444.8,445.89,23671.0,424.3541,425.6802,424.3541,425.394,23671.0
2023-11-15 12:00:00,445.76,446.3,445.7,445.96,18894.0,425.2699,425.7851,425.2127,425.4607,18894.0
2023-11-15 12:30:00,445.88,446.6,445.83,445.99,20354.0,425.3844,426.0713,425.3367,425.4894,20354.0
2023-11-15 13:00:00,445.98,447.2,445.97,447.14,19698.0,425.4798,426.6437,425.4703,426.5865,19698.0
2023-11-15 13:30:00,446.97,447.32,446.82,446.9,20176.0,426.4243,426.7582,426.2812,426.3575,20176.0
2023-11-15 14:00:00,446.82,447.3,446.3,446.37,21864.0,426.2812,426.7391,425.7851,425.8519,21864.0
2023-11-15 14:30:00,446.37,446.55,445.93,446.32,26633.0,425.8519,426.0236,425.4321,425.8042,26633.0
2023-11-15 15:00:00,446.23,446.56,445.73,446.16,32586.0,425.7183,426.0332,425.2413,425.6515,32586.0
2023-11-15 15:30:00,446.03,446.63,445.09,445.32,93081.0,425.5275,426.0999,424.6307,424.8502,93081.0
2023-11-16 09:30:00,445.8,447.67,444.16,444.26,49347.0,425.3081,427.0921,423.7435,423.8389,49347.0
2023-11-16 10:00:00,444.45,445.61,444.23,445.08,30108.0,424.0202,425.1268,423.8103,424.6212,30108.0
2023-11-16 10:30:00,445.29,446.89,445.26,446.2,25371.0,424.8215,426.348,424.7929,425.6897,25371.0
2023-11-16 11:00:00,446.16,446.25,445.11,445.19,23264.0,425.6515,425.7374,424.6498,424.7261,23264.0
2023-11-16 11:30:00,445.11,445.84,444.78,445.15,28007.0,424.6498,425.3463,424.335,424.688,28007.0
2023-11-16 12:00:00,445.03,445.13,443.56,444.05,28506.0,424.5735,424.6689,423.1711,423.6385,28506.0
2023-11-16 12:30:00,444.05,444.7,443.55,444.36,20811.0,423.6385,424.2587,423.1615,423.9343,20811.0
2023-11-16 13:00:00,444.37,444.98,444.24,444.56,29080.0,423.9438,424.5258,423.8198,424.1251,29080.0
2023-11-16 13:30:00,444.55,444.94,444.23,444.5,24760.0,424.1156,424.4876,423.8103,424.0679,24760.0
2023-11-16 14:00:00,444.54,445.02,444.47,444.97,18879.0,424.106,424.5639,424.0392,424.5162,18879.0
2023-11-16 14:30:00,444.97,445.2,444.38,445.0,21634.0,424.5162,424.7357,423.9534,424.5449,21634.0
2023-11-16 15:00:00,444.98,445.25,444.77,444.93,20024.0,424.5258,424.7834,424.3254,424.4781,20024.0
2023-11-16 15:30:00,445.11,445.68,444.91,445.66,73196.0,424.6498,425.1936,424.459,425.1745,73196.0
2023-11-17 09:30:00,446.64,447.07,445.23,446.33,65540.0,426.1095,426.5197,424.7643,425.8137,65540.0
2023-11-17 10:00:00,446.35,447.23,445.84,446.25,17481.0,425.8328,426.6724,425.3463,425.7374,17481.0
2023-11-17 10:30:00,446.21,446.21,445.24,445.41,12845.0,425.6992,425.6992,424.7738,424.936,12845.0
2023-11-17 11:00:00,445.31,445.78,445.04,445.43,10724.0,424.8406,425.289,424.583,424.9551,10724.0
2023-11-17 11:30:00,445.27,446.12,445.27,445.78,15873.0,424.8025,425.6134,424.8025,425.289,15873.0
2023-11-17 12:00:00,445.8,446.48,445.78,446.48,15045.0,425.3081,425.9568,425.289,425.9568,15045.0
2023-11-17 12:30:00,446.31,446.54,446.04,446.27,13237.0,425.7947,426.0141,425.5371,425.7565,13237.0
2023-11-17 13:00:00,446.26,446.94,446.15,446.8,13302.0,425.747,426.3957,425.642,426.2621,13302.0
2023-11-17 13:30:00,446.8,446.89,446.33,446.33,9350.0,426.2621,426.348,425.8137,425.8137,9350.0
2023-11-17 14:00:00,446.41,446.41,445.2,445.22,13347.0,425.8901,425.8901,424.7357,424.7548,13347.0
2023-11-17 14:30:00,445.15,445.4,444.89,444.96,18199.0,424.688,424.9265,424.4399,424.5067,18199.0
2023-11-17 15:00:00,445.09,445.66,444.79,445.57,20995.0,424.6307,425.1745,424.3445,425.0887,20995.0
2023-11-17 15:30:00,445.55,445.74,444.22,444.6,92035.0,425.0696,425.2509,423.8007,424.1633,92035.0
2023-11-20 09:30:00,444.03,444.78,440.76,442.37,79469.0,423.6195,424.335,420.4998,422.0358,79469.0
2023-11-20 10:00:00,442.29,444.19,442.12,443.31,28181.0,421.9594,423.7721,421.7973,422.9326,28181.0
2023-11-20 10:30:00,443.31,444.68,443.31,443.74,28144.0,422.9326,424.2396,422.9326,423.3428,28144.0
2023-11-20 11:00:00,443.9,444.3,443.48,444.3,26285.0,423.4954,423.877,423.0947,423.877,26285.0
2023-11-20 11:30:00,444.15,444.71,444.15,444.28,20680.0,423.7339,424.2682,423.7339,423.858,20680.0
2023-11-20 12:00:00,444.28,444.34,443.96,444.11,22462.0,423.858,423.9152,423.5527,423.6958,22462.0
2023-11-20 12:30:00,443.98,444.08,443.57,443.74,17737.0,423.5718,423.6672,423.1806,423.3428,17737.0
2023-11-20 13:00:00,443.86,445.0,443.82,444.27,19066.0,423.4573,424.5449,423.4191,423.8484,19066.0
2023-11-20 13:30:00,444.45,444.49,444.14,444.26,16917.0,424.0202,424.0583,423.7244,423.8389,16917.0
2023-11-20 14:00:00,444.25,444.29,443.81,444.1,16320.0,423.8293,423.8675,423.4096,423.6862,16320.0
2023-11-20 14:30:00,444.06,444.87,444.05,444.65,22773.0,423.6481,424.4208,423.6385,424.211,22773.0
2023-11-20 15:00:00,444.65,445.16,444.32,445.03,27254.0,424.211,424.6975,423.8961,424.5735,27254.0
2023-11-20 15:30:00,445.05,445.59,443.62,443.84,84251.0,424.5926,425.1077,423.2283,423.4382,84251.0
2023-11-21 09:30:00,445.0,447.0,444.15,446.14,66129.0,424.5449,426.4529,423.7339,425.6325,66129.0
2023-11-21 10:00:00,446.2,446.73,445.31,445.79,28018.0,425.6897,426.1953,424.8406,425.2986,28018.0
2023-11-21 10:30:00,445.77,446.0,445.24,445.98,21845.0,425.2795,425.4989,424.7738,425.4798,21845.0
2023-11-21 11:00:00,445.98,446.57,445.88,446.57,17330.0,425.4798,426.0427,425.3844,426.0427,17330.0
2023-11-21 11:30:00,446.63,447.21,446.57,446.8,26404.0,426.0999,426.6533,426.0427,426.2621,26404.0
2023-11-21 12:00:00,446.86,447.34,446.76,447.3,10313.0,426.3194,426.7773,426.224,426.7391,10313.0
2023-11-21 12:30:00,447.38,447.9,447.2,447.83,17704.0,426.8155,427.3116,426.6437,427.2448,17704.0
2023-11-21 13:00:00,447.79,448.0,447.34,447.52,13737.0,427.2066,427.407,426.7773,426.949,13737.0
2023-11-21 13:30:00,447.64,448.17,447.6,447.92,18743.0,427.0635,427.5692,427.0254,427.3306,18743.0
2023-11-21 14:00:00,447.88,448.07,447.59,447.92,16418.0,427.2925,427.4738,427.0158,427.3306,16418.0
2023-11-21 14:30:00,447.87,447.87,447.2,447.74,16541.0,427.2829,427.2829,426.6437,427.1589,16541.0
2023-11-21 15:00:00,447.7,448.36,447.69,448.03,20030.0,427.1208,427.7504,427.1112,427.4356,20030.0
2023-11-21 15:30:00,448.05,448.57,447.79,448.14,90644.0,427.4547,427.9508,427.2066,427.5405,90644.0
2023-11-22 09:30:00,447.5,451.7,447.5,451.1,67152.0,426.93,430.9369,426.93,430.3645,67152.0
2023-11-22 10:00:00,451.16,451.48,449.92,450.0,23484.0,430.4217,430.727,429.2387,429.315,23484.0
2023-11-22 10:30:00,450.12,450.88,449.84,450.88,28695.0,429.4295,430.1546,429.1624,430.1546,28695.0
2023-11-22 11:00:00,450.86,451.59,450.35,451.29,35833.0,430.1355,430.8319,429.6489,430.5457,35833.0
2023-11-22 11:30:00,451.29,451.38,450.3,450.66,36056.0,430.5457,430.6316,429.6012,429.9447,36056.0
2023-11-22 12:00:00,450.78,451.29,449.84,449.98,26088.0,430.0592,430.5457,429.1624,429.296,26088.0
2023-11-22 12:30:00,449.92,449.98,449.23,449.23,11653.0,429.2387,429.296,428.5804,428.5804,11653.0
2023-11-22 13:00:00,449.23,449.52,448.87,448.94,13485.0,428.5804,428.8571,428.237,428.3038,13485.0
2023-11-22 13:30:00,448.94,449.11,448.14,448.22,19517.0,428.3038,428.4659,427.5405,427.6169,19517.0
2023-11-22 14:00:00,448.19,448.99,448.19,448.99,19753.0,427.5882,428.3515,427.5882,428.3515,19753.0
2023-11-22 14:30:00,449.1,449.59,448.47,449.5,20187.0,428.4564,428.9239,427.8554,428.838,20187.0
2023-11-22 15:00:00,449.56,450.5,449.4,450.33,20145.0,428.8953,429.7921,428.7426,429.6299,20145.0
2023-11-22 15:30:00,450.32,450.56,449.71,450.27,60072.0,429.6203,429.8493,429.0384,429.5726,60072.0
2023-11-24 09:30:00,451.69,452.59,450.0,450.11,27945.0,430.9274,431.786,429.315,429.42,27945.0
2023-11-24 10:00:00,449.84,451.0,449.74,451.0,20201.0,429.1624,430.2691,429.067,430.2691,20201.0
2023-11-24 10:30:00,451.1,451.68,450.55,451.61,14276.0,430.3645,430.9178,429.8398,430.851,14276.0
2023-11-24 11:00:00,451.72,452.39,451.32,452.27,13880.0,430.956,431.5952,430.5744,431.4807,13880.0
2023-11-24 11:30:00,452.31,452.38,451.56,451.84,9460.0,431.5189,431.5856,430.8033,431.0705,9460.0
2023-11-24 12:00:00,451.84,452.14,451.47,451.74,13232.0,431.0705,431.3567,430.7175,430.9751,13232.0
2023-11-24 12:30:00,451.84,452.21,451.35,452.01,31703.0,431.0705,431.4235,430.603,431.2326,31703.0
2023-11-27 09:30:00,451.86,452.83,448.46,449.34,62453.0,431.0895,432.015,427.8458,428.6854,62453.0
2023-11-27 10:00:00,449.49,449.7,449.01,449.45,17086.0,428.8285,429.0288,428.3705,428.7903,17086.0
2023-11-27 10:30:00,449.37,449.53,448.36,448.68,32973.0,428.714,428.8666,427.7504,428.0557,32973.0
2023-11-27 11:00:00,448.67,448.88,448.21,448.52,22798.0,428.0462,428.2465,427.6073,427.9031,22798.0
2023-11-27 11:30:00,448.37,448.39,447.75,448.02,18925.0,427.76,427.779,427.1685,427.4261,18925.0
2023-11-27 12:00:00,448.0,448.05,446.41,446.42,36876.0,427.407,427.4547,425.8901,425.8996,36876.0
2023-11-27 12:30:00,446.36,447.09,446.14,446.43,33366.0,425.8424,426.5388,425.6325,425.9091,33366.0
2023-11-27 13:00:00,446.43,446.43,445.56,445.77,55296.0,425.9091,425.9091,425.0791,425.2795,55296.0
2023-11-27 13:30:00,445.77,446.12,445.45,446.01,30570.0,425.2795,425.6134,424.9742,425.5084,30570.0
2023-11-27 14:00:00,445.88,445.99,445.5,445.63,16411.0,425.3844,425.4894,425.0219,425.1459,16411.0
2023-11-27 14:30:00,445.63,446.36,445.55,445.64,34897.0,425.1459,425.8424,425.0696,425.1555,34897.0
2023-11-27 15:00:00,445.64,445.94,445.45,445.75,28910.0,425.1555,425.4417,424.9742,425.2604,28910.0
2023-11-27 15:30:00,445.76,446.37,445.43,445.66,159313.0,425.2699,425.8519,424.9551,425.1745,159313.0
2023-11-28 09:30:00,447.86,448.29,446.0,447.59,45491.0,427.2734,427.6836,425.4989,427.0158,45491.0
2023-11-28 10:00:00,447.53,448.39,446.88,448.39,30092.0,426.9586,427.779,426.3385,427.779,30092.0
2023-11-28 10:30:00,448.5,449.16,448.27,449.1,26599.0,427.884,428.5136,427.6646,428.4564,26599.0
2023-11-28 11:00:00,449.16,450.27,448.68,450.12,42761.0,428.5136,429.5726,428.0557,429.4295,42761.0
2023-11-28 11:30:00,449.99,450.15,449.59,449.94,24202.0,429.3055,429.4581,428.9239,429.2578,24202.0
2023-11-28 12:00:00,450.0,450.01,449.52,449.71,17722.0,429.315,429.3246,428.8571,429.0384,17722.0
2023-11-28 12:30:00,449.74,450.39,449.57,450.25,19508.0,429.067,429.6871,428.9048,429.5535,19508.0
2023-11-28 13:00:00,450.23,450.61,449.75,450.54,26489.0,429.5345,429.897,429.0765,429.8302,26489.0
2023-11-28 13:30:00,450.57,450.79,449.46,449.46,23516.0,429.8588,430.0687,428.7999,428.7999,23516.0
2023-11-28 14:00:00,449.56,450.6,449.45,450.6,31362.0,428.8953,429.8875,428.7903,429.8875,31362.0
2023-11-28 14:30:00,450.56,450.88,450.03,450.12,24462.0,429.8493,430.1546,429.3437,429.4295,24462.0
2023-11-28 15:00:00,450.12,450.33,449.8,450.07,22141.0,429.4295,429.6299,429.1242,429.3818,22141.0
2023-11-28 15:30:00,450.09,450.16,447.97,448.34,88730.0,429.4009,429.4677,427.3783,427.7313,88730.0
2023-11-29 09:30:00,449.54,449.54,445.17,445.31,58289.0,428.8762,428.8762,424.7071,424.8406,58289.0
2023-11-29 10:00:00,445.52,446.81,445.5,445.62,34029.0,425.041,426.2717,425.0219,425.1364,34029.0
2023-11-29 10:30:00,445.66,445.68,443.94,444.08,55962.0,425.1745,425.1936,423.5336,423.6672,55962.0
2023-11-29 11:00:00,444.06,444.98,443.91,444.81,34970.0,423.6481,424.5258,423.505,424.3636,34970.0
2023-11-29 11:30:00,444.8,446.35,444.79,446.35,18468.0,424.3541,425.8328,424.3445,425.8328,18468.0
2023-11-29 12:00:00,446.31,446.58,446.06,446.43,12913.0,425.7947,426.0522,425.5561,425.9091,12913.0
2023-11-29 12:30:00,446.36,446.5,445.26,445.4,20190.0,425.8424,425.9759,424.7929,424.9265,20190.0
2023-11-29 13:00:00,445.31,445.69,445.23,445.69,19132.0,424.8406,425.2032,424.7643,425.2032,19132.0
2023-11-29 13:30:00,445.69,446.08,445.49,446.02,11735.0,425.2032,425.5752,425.0123,425.518,11735.0
2023-11-29 14:00:00,446.18,446.54,445.77,445.82,19350.0,425.6706,426.0141,425.2795,425.3272,19350.0
2023-11-29 14:30:00,445.81,445.81,445.07,445.27,18410.0,425.3176,425.3176,424.6117,424.8025,18410.0
2023-11-29 15:00:00,445.31,445.68,444.9,444.96,33257.0,424.8406,425.1936,424.4495,424.5067,33257.0
2023-11-29 15:30:00,444.95,445.73,444.79,445.03,114880.0,424.4972,425.2413,424.3445,424.5735,114880.0
2023-11-30 09:30:00,443.0,445.62,442.51,444.83,88245.0,425.61,428.1271,425.1392,427.3682,88245.0
2023-11-30 10:00:00,445.18,445.98,445.0,445.39,19357.0,427.7044,428.473,427.5315,427.9062,19357.0
2023-11-30 10:30:00,445.34,447.17,445.26,446.69,36200.0,427.8581,429.6163,427.7813,429.1551,36200.0
2023-11-30 11:00:00,446.67,447.18,445.88,445.88,22782.0,429.1359,429.6259,428.3769,428.3769,22782.0
2023-11-30 11:30:00,446.3,446.35,445.05,445.99,17233.0,428.7805,428.8285,427.5795,428.4826,17233.0
2023-11-30 12:00:00,445.91,446.37,445.08,445.23,16954.0,428.4058,428.8477,427.6083,427.7525,16954.0
2023-11-30 12:30:00,445.22,445.61,445.2,445.56,6538.0,427.7428,428.1175,427.7236,428.0695,6538.0
2023-11-30 13:00:00,445.53,446.77,445.48,446.65,14953.0,428.0407,429.232,427.9926,429.1167,14953.0
2023-11-30 13:30:00,446.65,447.59,446.65,447.59,18024.0,429.1167,430.0198,429.1167,430.0198,18024.0
2023-11-30 14:00:00,447.49,447.6,447.05,447.33,8914.0,429.9237,430.0294,429.501,429.77,8914.0
2023-11-30 14:30:00,447.42,447.49,446.95,447.27,10778.0,429.8565,429.9237,429.4049,429.7124,10778.0
2023-11-30 15:00:00,447.23,447.49,446.81,446.97,24982.0,429.6739,429.9237,429.2704,429.4242,24982.0
2023-11-30 15:30:00,446.85,447.86,446.51,447.61,84324.0,429.3089,430.2792,428.9822,430.039,84324.0
2023-12-01 09:30:00,448.4,450.45,448.4,449.74,38263.0,430.798,432.7675,430.798,432.0854,38263.0
2023-12-01 10:00:00,449.79,449.9,448.15,448.21,20134.0,432.1335,432.2391,430.5578,430.6155,20134.0
2023-12-01 10:30:00,448.45,449.72,448.45,449.62,22531.0,430.8461,432.0662,430.8461,431.9701,22531.0
2023-12-01 11:00:00,449.28,450.24,448.92,450.05,27548.0,431.6435,432.5658,431.2976,432.3832,27548.0
2023-12-01 11:30:00,450.08,450.45,449.46,449.9,19449.0,432.4121,432.7675,431.8164,432.2391,19449.0
2023-12-01 12:00:00,450.11,450.66,449.58,449.63,15540.0,432.4409,432.9693,431.9317,431.9797,15540.0
2023-12-01 12:30:00,449.66,450.44,449.66,449.98,16501.0,432.0086,432.7579,432.0086,432.316,16501.0
2023-12-01 13:00:00,450.08,450.34,449.63,449.81,14066.0,432.4121,432.6619,431.9797,432.1527,14066.0
2023-12-01 13:30:00,449.81,450.17,449.51,449.55,17245.0,432.1527,432.4985,431.8644,431.9029,17245.0
2023-12-01 14:00:00,449.56,449.88,449.53,449.77,22659.0,431.9125,432.2199,431.8837,432.1142,22659.0
2023-12-01 14:30:00,449.63,449.83,449.02,449.36,27622.0,431.9797,432.1719,431.3937,431.7203,27622.0
2023-12-01 15:00:00,449.37,449.67,448.94,449.51,24095.0,431.7299,432.0182,431.3168,431.8644,24095.0
2023-12-01 15:30:00,449.51,449.51,448.38,449.39,73856.0,431.8644,431.8644,430.7788,431.7492,73856.0
2023-12-04 09:30:00,447.37,450.44,446.11,447.18,91426.0,429.8084,432.7579,428.5979,429.6259,91426.0
2023-12-04 10:00:00,447.37,449.31,446.91,449.03,45254.0,429.8084,431.6723,429.3665,431.4033,45254.0
2023-12-04 10:30:00,449.04,449.96,448.87,449.0,19639.0,431.4129,432.2968,431.2496,431.3745,19639.0
2023-12-04 11:00:00,448.98,449.06,447.59,448.18,21294.0,431.3552,431.4321,430.0198,430.5867,21294.0
2023-12-04 11:30:00,448.11,448.52,447.59,448.2,24853.0,430.5194,430.9133,430.0198,430.6059,24853.0
2023-12-04 12:00:00,448.34,448.8,448.13,448.67,19215.0,430.7404,431.1823,430.5386,431.0574,19215.0
2023-12-04 12:30:00,448.68,449.34,448.41,448.96,19212.0,431.067,431.7011,430.8076,431.336,19212.0
2023-12-04 13:00:00,448.94,449.3,448.89,449.09,19447.0,431.3168,431.6627,431.2688,431.4609,19447.0
2023-12-04 13:30:00,449.18,449.48,448.8,449.48,48783.0,431.5474,431.8356,431.1823,431.8356,48783.0
2023-12-04 14:00:00,449.53,449.82,448.85,449.08,34682.0,431.8837,432.1623,431.2304,431.4513,34682.0
2023-12-04 14:30:00,449.12,449.95,449.01,449.5,35298.0,431.4898,432.2872,431.3841,431.8548,35298.0
2023-12-04 15:00:00,449.56,450.33,449.38,449.95,28728.0,431.9125,432.6523,431.7395,432.2872,28728.0
2023-12-04 15:30:00,450.0,450.96,449.75,450.66,141129.0,432.3352,433.2575,432.095,432.9693,141129.0
2023-12-05 09:30:00,450.29,450.65,448.8,449.19,33764.0,432.6138,432.9597,431.1823,431.557,33764.0
2023-12-05 10:00:00,449.56,449.73,447.8,448.83,23970.0,431.9125,432.0758,430.2216,431.2111,23970.0
2023-12-05 10:30:00,448.81,449.13,448.16,449.13,28525.0,431.1919,431.4994,430.5674,431.4994,28525.0
2023-12-05 11:00:00,449.12,449.13,447.97,448.55,19363.0,431.4898,431.4994,430.3849,430.9421,19363.0
2023-12-05 11:30:00,448.5,449.1,448.26,448.38,19230.0,430.8941,431.4705,430.6635,430.7788,19230.0
2023-12-05 12:00:00,448.38,448.54,447.95,448.04,18962.0,430.7788,430.9325,430.3657,430.4521,18962.0
2023-12-05 12:30:00,448.25,448.82,448.09,448.71,18866.0,430.6539,431.2015,430.5002,431.0958,18866.0
2023-12-05 13:00:00,448.77,449.19,448.0,448.47,29239.0,431.1535,431.557,430.4137,430.8653,29239.0
2023-12-05 13:30:00,448.64,448.68,447.65,447.65,24105.0,431.0286,431.067,430.0775,430.0775,24105.0
2023-12-05 14:00:00,447.68,448.12,447.48,447.6,39169.0,430.1063,430.529,429.9141,430.0294,39169.0
2023-12-05 14:30:00,447.54,447.65,447.02,447.5,51024.0,429.9718,430.0775,429.4722,429.9333,51024.0
2023-12-05 15:00:00,447.5,447.58,446.78,447.09,60802.0,429.9333,430.0102,429.2416,429.5394,60802.0
2023-12-05 15:30:00,447.18,447.32,445.9,446.43,146930.0,429.6259,429.7604,428.3962,428.9053,146930.0
2023-12-06 09:30:00,445.5,448.85,445.5,448.85,40142.0,428.0119,431.2304,428.0119,431.2304,40142.0
2023-12-06 10:00:00,448.86,449.5,447.67,449.36,15272.0,431.24,431.8548,430.0967,431.7203,15272.0
2023-12-06 10:30:00,449.3,449.63,448.0,448.04,15649.0,431.6627,431.9797,430.4137,430.4521,15649.0
2023-12-06 11:00:00,448.19,448.45,447.74,448.09,17319.0,430.5963,430.8461,430.1639,430.5002,17319.0
2023-12-06 11:30:00,448.27,448.27,447.66,447.91,20302.0,430.6731,430.6731,430.0871,430.3273,20302.0
2023-12-06 12:00:00,447.9,448.01,446.52,446.76,22325.0,430.3176,430.4233,428.9918,429.2224,22325.0
2023-12-06 12:30:00,446.87,447.54,446.56,447.4,26722.0,429.3281,429.9718,429.0302,429.8373,26722.0
2023-12-06 13:00:00,447.42,447.77,447.26,447.76,12922.0,429.8565,430.1927,429.7028,430.1831,12922.0
2023-12-06 13:30:00,447.72,449.32,447.71,449.03,12955.0,430.1447,431.6819,430.1351,431.4033,12955.0
2023-12-06 14:00:00,449.22,449.22,448.69,448.85,12601.0,431.5858,431.5858,431.0766,431.2304,12601.0
2023-12-06 14:30:00,448.9,449.6,448.84,449.53,19141.0,431.2784,431.9509,431.2207,431.8837,19141.0
2023-12-06 15:00:00,449.62,450.44,449.62,450.18,26910.0,431.9701,432.7579,431.9701,432.5081,26910.0
2023-12-06 15:30:00,450.18,450.27,449.09,449.41,78143.0,432.5081,432.5946,431.4609,431.7684,78143.0
2023-12-07 09:30:00,450.42,451.39,448.0,448.27,28717.0,432.7387,433.6706,430.4137,430.6731,28717.0
2023-12-07 10:00:00,448.88,449.14,448.01,448.85,28543.0,431.2592,431.509,430.4233,431.2304,28543.0
2023-12-07 10:30:00,448.73,448.76,447.36,447.64,35263.0,431.1151,431.1439,429.7988,430.0679,35263.0
2023-12-07 11:00:00,447.59,448.21,446.97,447.09,21725.0,430.0198,430.6155,429.4242,429.5394,21725.0
2023-12-07 11:30:00,447.01,447.83,446.29,447.41,17761.0,429.4626,430.2504,428.7708,429.8469,17761.0
2023-12-07 12:00:00,447.33,447.55,446.92,447.0,13185.0,429.77,429.9814,429.3761,429.453,13185.0
2023-12-07 12:30:00,446.96,447.92,446.95,447.26,21903.0,429.4145,430.3369,429.4049,429.7028,21903.0
2023-12-07 13:00:00,447.45,448.04,447.45,447.96,13900.0,429.8853,430.4521,429.8853,430.3753,13900.0
2023-12-07 13:30:00,447.91,448.64,447.91,448.21,21650.0,430.3273,431.0286,430.3273,430.6155,21650.0
2023-12-07 14:00:00,448.25,448.32,447.8,447.8,10284.0,430.6539,430.7212,430.2216,430.2216,10284.0
2023-12-07 14:30:00,447.84,447.92,447.2,447.2,21171.0,430.26,430.3369,429.6451,429.6451,21171.0
2023-12-07 15:00:00,447.24,447.6,446.95,447.1,33074.0,429.6836,430.0294,429.4049,429.549,33074.0
2023-12-07 15:30:00,447.24,447.64,446.9,447.08,104748.0,429.6836,430.0679,429.3569,429.5298,104748.0
2023-12-08 09:30:00,448.57,449.54,447.52,449.14,38299.0,430.9613,431.8933,429.9526,431.509,38299.0
2023-12-08 10:00:00,449.36,450.53,449.21,450.15,17105.0,431.7203,432.8444,431.5762,432.4793,17105.0
2023-12-08 10:30:00,450.1,450.34,448.87,449.54,14400.0,432.4313,432.6619,431.2496,431.8933,14400.0
2023-12-08 11:00:00,449.7,449.7,448.45,448.58,19007.0,432.047,432.047,430.8461,430.971,19007.0
2023-12-08 11:30:00,448.57,448.91,448.21,448.31,15377.0,430.9613,431.288,430.6155,430.7115,15377.0
2023-12-08 12:00:00,448.32,448.32,447.79,448.07,19313.0,430.7212,430.7212,430.212,430.481,19313.0
2023-12-08 12:30:00,448.01,448.15,447.45,447.62,25691.0,430.4233,430.5578,429.8853,430.0486,25691.0
2023-12-08 13:00:00,447.69,448.31,447.59,448.24,11051.0,430.1159,430.7115,430.0198,430.6443,11051.0
2023-12-08 13:30:00,448.24,448.76,447.93,448.76,15331.0,430.6443,431.1439,430.3465,431.1439,15331.0
2023-12-08 14:00:00,448.77,448.89,447.96,448.44,17845.0,431.1535,431.2688,430.3753,430.8364,17845.0
2023-12-08 14:30:00,448.46,449.0,448.41,448.55,28635.0,430.8557,431.3745,430.8076,430.9421,28635.0
2023-12-08 15:00:00,448.54,448.73,448.18,448.47,23650.0,430.9325,431.1151,430.5867,430.8653,23650.0
2023-12-08 15:30:00,448.45,448.83,447.77,448.1,60715.0,430.8461,431.2111,430.1927,430.5098,60715.0
2023-12-11 09:30:00,451.88,453.26,450.37,451.16,48701.0,434.1414,435.4672,432.6907,433.4497,48701.0
2023-12-11 10:00:00,451.07,451.12,450.02,450.36,15889.0,433.3632,433.4112,432.3544,432.6811,15889.0
2023-12-11 10:30:00,450.26,451.18,450.08,451.14,15926.0,432.585,433.4689,432.4121,433.4305,15926.0
2023-12-11 11:00:00,450.96,451.56,450.86,451.27,19515.0,433.2575,433.834,433.1614,433.5554,19515.0
2023-12-11 11:30:00,451.03,451.59,450.18,450.25,24623.0,433.3248,433.8628,432.5081,432.5754,24623.0
2023-12-11 12:00:00,450.34,450.63,450.08,450.44,29625.0,432.6619,432.9405,432.4121,432.7579,29625.0
2023-12-11 12:30:00,450.44,450.64,449.97,450.1,22818.0,432.7579,432.9501,432.3064,432.4313,22818.0
2023-12-11 13:00:00,450.05,450.13,449.76,449.91,21177.0,432.3832,432.4601,432.1046,432.2487,21177.0
2023-12-11 13:30:00,449.92,450.21,449.83,450.14,25468.0,432.2583,432.537,432.1719,432.4697,25468.0
2023-12-11 14:00:00,450.17,450.57,449.88,450.29,14536.0,432.4985,432.8828,432.2199,432.6138,14536.0
2023-12-11 14:30:00,450.35,450.6,449.84,449.97,15184.0,432.6715,432.9117,432.1815,432.3064,15184.0
2023-12-11 15:00:00,449.97,450.07,449.51,449.71,53201.0,432.3064,432.4025,431.8644,432.0566,53201.0
2023-12-11 15:30:00,449.71,451.37,449.58,451.27,116500.0,432.0566,433.6514,431.9317,433.5554,116500.0
2023-12-12 09:30:00,451.68,451.92,450.58,450.77,23849.0,433.9493,434.1798,432.8924,433.075,23849.0
2023-12-12 10:00:00,450.37,451.61,450.37,451.35,10151.0,432.6907,433.882,432.6907,433.6322,10151.0
2023-12-12 10:30:00,451.23,451.62,450.5,450.94,23062.0,433.5169,433.8916,432.8156,433.2383,23062.0
2023-12-12 11:00:00,451.01,451.33,450.81,451.15,16984.0,433.3056,433.613,433.1134,433.4401,16984.0
2023-12-12 11:30:00,451.21,451.61,450.89,451.34,13701.0,433.4977,433.882,433.1903,433.6226,13701.0
2023-12-12 12:00:00,451.31,451.87,451.31,451.45,23644.0,433.5938,434.1318,433.5938,433.7283,23644.0
2023-12-12 12:30:00,451.44,451.62,450.95,450.96,24066.0,433.7187,433.8916,433.2479,433.2575,24066.0
2023-12-12 13:00:00,451.03,451.48,450.84,451.12,31247.0,433.3248,433.7571,433.1422,433.4112,31247.0
2023-12-12 13:30:00,451.45,451.83,451.2,451.69,30620.0,433.7283,434.0934,433.4881,433.9589,30620.0
2023-12-12 14:00:00,451.62,452.31,451.53,452.31,12260.0,433.8916,434.5545,433.8051,434.5545,12260.0
2023-12-12 14:30:00,452.42,453.08,452.27,453.05,21197.0,434.6602,435.2943,434.5161,435.2655,21197.0
2023-12-12 15:00:00,453.19,453.75,453.0,453.09,43043.0,435.4,435.938,435.2174,435.3039,43043.0
2023-12-12 15:30:00,453.19,453.19,451.51,451.62,154510.0,435.4,435.4,433.7859,433.8916,154510.0
2023-12-13 09:30:00,452.95,453.18,450.5,451.89,37136.0,435.1694,435.3904,432.8156,434.151,37136.0
2023-12-13 10:00:00,452.45,452.76,451.77,452.67,19043.0,434.689,434.9869,434.0357,434.9004,19043.0
2023-12-13 10:30:00,452.72,453.16,452.22,452.8,28168.0,434.9484,435.3712,434.4681,435.0253,28168.0
2023-12-13 11:00:00,452.86,453.61,452.58,453.18,16441.0,435.0829,435.8035,434.8139,435.3904,16441.0
2023-12-13 11:30:00,453.13,453.3,452.64,452.77,12095.0,435.3423,435.5057,434.8716,434.9965,12095.0
2023-12-13 12:00:00,452.83,452.84,452.33,452.4,20005.0,435.0541,435.0637,434.5737,434.641,20005.0
2023-12-13 12:30:00,452.43,452.82,452.39,452.78,13184.0,434.6698,435.0445,434.6314,435.0061,13184.0
2023-12-13 13:00:00,452.71,452.79,452.32,452.47,14755.0,434.9388,435.0157,434.5641,434.7082,14755.0
2023-12-13 13:30:00,452.46,452.86,452.33,452.61,23086.0,434.6986,435.0829,434.5737,434.8428,23086.0
2023-12-13 14:00:00,452.82,454.19,452.82,453.43,31739.0,435.0445,436.3607,435.0445,435.6306,31739.0
2023-12-13 14:30:00,453.4,454.0,452.84,452.95,45485.0,435.6017,436.1782,435.0637,435.1694,45485.0
2023-12-13 15:00:00,452.95,453.47,452.42,452.42,50069.0,435.1694,435.669,434.6602,434.6602,50069.0
2023-12-13 15:30:00,452.36,452.36,450.71,451.49,215635.0,434.6026,434.6026,433.0173,433.7667,215635.0
2023-12-14 09:30:00,450.51,450.87,444.3,444.44,105166.0,432.8252,433.1711,426.859,426.9935,105166.0
2023-12-14 10:00:00,444.46,445.21,443.04,444.37,75962.0,427.0127,427.7332,425.6484,426.9262,75962.0
2023-12-14 10:30:00,444.35,445.21,444.14,444.46,54814.0,426.907,427.7332,426.7052,427.0127,54814.0
2023-12-14 11:00:00,444.44,444.59,442.26,442.26,55088.0,426.9935,427.1376,424.899,424.899,55088.0
2023-12-14 11:30:00,442.21,443.87,441.44,443.87,46624.0,424.851,426.4458,424.1112,426.4458,46624.0
2023-12-14 12:00:00,443.99,446.84,443.9,446.77,39487.0,426.5611,429.2993,426.4747,429.232,39487.0
2023-12-14 12:30:00,446.94,448.96,446.72,448.82,45428.0,429.3953,431.336,429.184,431.2015,45428.0
2023-12-14 13:00:00,448.81,448.82,446.92,447.08,31533.0,431.1919,431.2015,429.3761,429.5298,31533.0
2023-12-14 13:30:00,446.92,447.13,446.35,446.93,37180.0,429.3761,429.5779,428.8285,429.3857,37180.0
2023-12-14 14:00:00,446.94,447.04,445.53,445.53,44506.0,429.3953,429.4914,428.0407,428.0407,44506.0
2023-12-14 14:30:00,445.52,445.91,445.17,445.88,39737.0,428.0311,428.4058,427.6948,428.3769,39737.0
2023-12-14 15:00:00,445.94,447.14,445.61,446.91,49968.0,428.4346,429.5875,428.1175,429.3665,49968.0
2023-12-14 15:30:00,446.88,446.94,445.09,445.35,156468.0,429.3377,429.3953,427.618,427.8677,156468.0
2023-12-15 09:30:00,441.0,444.55,441.0,441.55,307389.0,423.6885,427.0991,423.6885,424.2169,307389.0
2023-12-15 10:00:00,441.47,441.83,438.86,440.0,112929.0,424.1401,424.4859,421.6325,422.7278,112929.0
2023-12-15 10:30:00,439.81,440.86,439.78,440.24,60681.0,422.5452,423.554,422.5164,422.9583,60681.0
2023-12-15 11:00:00,440.44,440.51,439.05,439.18,60552.0,423.1505,423.2177,421.8151,421.9399,60552.0
2023-12-15 11:30:00,439.18,439.59,438.71,439.01,71564.0,421.9399,422.3339,421.4884,421.7766,71564.0
2023-12-15 12:00:00,439.02,441.34,438.96,441.32,63606.0,421.7862,424.0152,421.7286,423.9959,63606.0
2023-12-15 12:30:00,441.41,441.92,441.19,441.72,49029.0,424.0824,424.5724,423.871,424.3802,49029.0
2023-12-15 13:00:00,441.65,442.48,441.65,442.31,34441.0,424.313,425.1104,424.313,424.9471,34441.0
2023-12-15 13:30:00,442.29,443.84,442.29,443.41,32843.0,424.9279,426.417,424.9279,426.0039,32843.0
2023-12-15 14:00:00,443.32,443.5,442.36,442.86,28135.0,425.9174,426.0904,424.9951,425.4755,28135.0
2023-12-15 14:30:00,442.95,443.31,442.81,442.96,24947.0,425.562,425.9078,425.4275,425.5716,24947.0
2023-12-15 15:00:00,442.97,443.27,442.47,442.47,37363.0,425.5812,425.8694,425.1008,425.1008,37363.0
2023-12-15 15:30:00,442.45,443.45,441.73,441.79,150967.0,425.0816,426.0423,424.3898,424.4475,150967.0
2023-12-18 09:30:00,442.71,447.0,442.27,445.57,67876.0,425.3314,429.453,424.9087,428.0791,67876.0
2023-12-18 10:00:00,445.29,446.22,444.76,445.36,30602.0,427.8101,428.7036,427.3009,427.8774,30602.0
2023-12-18 10:30:00,445.3,447.15,445.3,447.06,25194.0,427.8197,429.5971,427.8197,429.5106,25194.0
2023-12-18 11:00:00,447.09,447.16,446.22,446.54,25672.0,429.5394,429.6067,428.7036,429.011,25672.0
2023-12-18 11:30:00,446.56,446.63,446.19,446.34,11994.0,429.0302,429.0975,428.6748,428.8189,11994.0
2023-12-18 12:00:00,446.38,447.25,446.23,447.04,21842.0,428.8573,429.6932,428.7132,429.4914,21842.0
2023-12-18 12:30:00,446.93,447.26,446.83,447.08,13124.0,429.3857,429.7028,429.2896,429.5298,13124.0
2023-12-18 13:00:00,446.94,447.09,446.64,446.73,18068.0,429.3953,429.5394,429.1071,429.1936,18068.0
2023-12-18 13:30:00,446.65,446.7,446.11,446.15,14036.0,429.1167,429.1647,428.5979,428.6363,14036.0
2023-12-18 14:00:00,446.17,446.59,445.76,445.83,20651.0,428.6556,429.0591,428.2616,428.3289,20651.0
2023-12-18 14:30:00,445.83,446.24,445.19,446.24,26338.0,428.3289,428.7228,427.714,428.7228,26338.0
2023-12-18 15:00:00,446.17,446.48,446.03,446.23,29914.0,428.6556,428.9534,428.5211,428.7132,29914.0
2023-12-18 15:30:00,446.23,446.95,446.12,446.91,110845.0,428.7132,429.4049,428.6075,429.3665,110845.0
2023-12-19 09:30:00,447.68,448.59,446.15,446.75,38787.0,430.1063,430.9806,428.6363,429.2128,38787.0
2023-12-19 10:00:00,446.79,447.8,446.47,446.49,18763.0,429.2512,430.2216,428.9438,428.963,18763.0
2023-12-19 10:30:00,446.65,447.47,446.28,446.98,20510.0,429.1167,429.9045,428.7612,429.4338,20510.0
2023-12-19 11:00:00,446.84,447.17,446.79,447.13,11888.0,429.2993,429.6163,429.2512,429.5779,11888.0
2023-12-19 11:30:00,446.98,447.44,446.86,447.42,23596.0,429.4338,429.8757,429.3185,429.8565,23596.0
2023-12-19 12:00:00,447.43,447.66,446.89,446.89,9464.0,429.8661,430.0871,429.3473,429.3473,9464.0
2023-12-19 12:30:00,446.91,447.15,446.64,446.99,14665.0,429.3665,429.5971,429.1071,429.4434,14665.0
2023-12-19 13:00:00,446.91,447.66,446.82,447.23,7632.0,429.3665,430.0871,429.28,429.6739,7632.0
2023-12-19 13:30:00,447.15,447.27,446.91,447.01,8323.0,429.5971,429.7124,429.3665,429.4626,8323.0
2023-12-19 14:00:00,447.1,447.33,446.81,447.12,9036.0,429.549,429.77,429.2704,429.5683,9036.0
2023-12-19 14:30:00,447.12,447.2,446.79,447.05,14890.0,429.5683,429.6451,429.2512,429.501,14890.0
2023-12-19 15:00:00,447.11,447.28,446.81,446.99,10734.0,429.5587,429.722,429.2704,429.4434,10734.0
2023-12-19 15:30:00,447.03,448.02,446.84,448.02,38288.0,429.4818,430.4329,429.2993,430.4329,38288.0
2023-12-20 09:30:00,448.04,448.4,446.13,446.82,34594.0,430.4521,430.798,428.6171,429.28,34594.0
2023-12-20 10:00:00,446.72,447.27,445.8,446.25,23020.0,429.184,429.7124,428.3001,428.7324,23020.0
2023-12-20 10:30:00,446.28,446.93,446.06,446.85,18264.0,428.7612,429.3857,428.5499,429.3089,18264.0
2023-12-20 11:00:00,446.93,447.36,446.86,447.36,8199.0,429.3857,429.7988,429.3185,429.7988,8199.0
2023-12-20 11:30:00,447.18,447.52,447.11,447.44,11284.0,429.6259,429.9526,429.5587,429.8757,11284.0
2023-12-20 12:00:00,447.31,447.89,447.31,447.86,11489.0,429.7508,430.308,429.7508,430.2792,11489.0
2023-12-20 12:30:00,447.92,448.55,447.58,448.02,17427.0,430.3369,430.9421,430.0102,430.4329,17427.0
2023-12-20 13:00:00,448.02,448.05,447.38,447.41,10207.0,430.4329,430.4618,429.8181,429.8469,10207.0
2023-12-20 13:30:00,447.4,447.85,447.34,447.57,17926.0,429.8373,430.2696,429.7796,430.0006,17926.0
2023-12-20 14:00:00,447.58,448.0,447.46,447.97,13341.0,430.0102,430.4137,429.8949,430.3849,13341.0
2023-12-20 14:30:00,447.99,448.02,445.23,445.47,71408.0,430.4041,430.4329,427.7525,427.983,71408.0
2023-12-20 15:00:00,445.68,445.8,444.48,444.5,61958.0,428.1848,428.3001,427.0319,427.0511,61958.0
2023-12-20 15:30:00,444.56,445.54,442.57,442.6,140916.0,427.1088,428.0503,425.1969,425.2257,140916.0
2023-12-21 09:30:00,444.24,446.86,444.21,446.66,28779.0,426.8013,429.3185,426.7725,429.1263,28779.0
2023-12-21 10:00:00,446.51,447.43,446.51,447.18,22302.0,428.9822,429.8661,428.9822,429.6259,22302.0
2023-12-21 10:30:00,447.28,447.79,447.05,447.78,9805.0,429.722,430.212,429.501,430.2024,9805.0
2023-12-21 11:00:00,447.84,447.84,446.85,447.67,9172.0,430.26,430.26,429.3089,430.0967,9172.0
2023-12-21 11:30:00,447.61,447.61,446.87,447.03,10112.0,430.039,430.039,429.3281,429.4818,10112.0
2023-12-21 12:00:00,446.84,446.96,446.14,446.4,18838.0,429.2993,429.4145,428.6267,428.8765,18838.0
2023-12-21 12:30:00,446.39,447.02,446.3,446.87,12777.0,428.8669,429.4722,428.7805,429.3281,12777.0
2023-12-21 13:00:00,446.83,447.39,446.76,447.21,9655.0,429.2896,429.8277,429.2224,429.6547,9655.0
2023-12-21 13:30:00,447.36,447.42,446.88,447.12,11614.0,429.7988,429.8565,429.3377,429.5683,11614.0
2023-12-21 14:00:00,447.05,447.35,446.87,447.31,9642.0,429.501,429.7892,429.3281,429.7508,9642.0
2023-12-21 14:30:00,447.16,447.22,446.71,446.71,9760.0,429.6067,429.6643,429.1744,429.1744,9760.0
2023-12-21 15:00:00,446.76,447.47,446.74,447.29,16947.0,429.2224,429.9045,429.2032,429.7316,16947.0
2023-12-21 15:30:00,447.53,448.1,447.24,448.02,53745.0,429.9622,430.5098,429.6836,430.4329,53745.0
2023-12-22 09:30:00,450.0,450.65,449.07,449.92,29022.0,432.3352,432.9597,431.4417,432.2583,29022.0
2023-12-22 10:00:00,450.0,451.25,450.0,451.2,18804.0,432.3352,433.5361,432.3352,433.4881,18804.0
2023-12-22 10:30:00,451.31,451.74,450.59,450.81,12890.0,433.5938,434.0069,432.902,433.1134,12890.0
2023-12-22 11:00:00,450.58,451.29,450.47,450.76,9864.0,432.8924,433.5746,432.7868,433.0654,9864.0
2023-12-22 11:30:00,450.93,451.05,450.67,450.79,9665.0,433.2287,433.344,432.9789,433.0942,9665.0
2023-12-22 12:00:00,450.79,450.9,450.18,450.32,14092.0,433.0942,433.1999,432.5081,432.6426,14092.0
2023-12-22 12:30:00,450.31,450.61,450.21,450.25,8982.0,432.633,432.9213,432.537,432.5754,8982.0
2023-12-22 13:00:00,450.26,450.53,450.13,450.25,7170.0,432.585,432.8444,432.4601,432.5754,7170.0
2023-12-22 13:30:00,450.2,450.2,449.5,449.78,10733.0,432.5274,432.5274,431.8548,432.1238,10733.0
2023-12-22 14:00:00,449.58,449.68,448.41,448.52,9292.0,431.9317,432.0278,430.8076,430.9133,9292.0
2023-12-22 14:30:00,448.34,449.79,448.22,449.77,10325.0,430.7404,432.1335,430.6251,432.1142,10325.0
2023-12-22 15:00:00,449.75,449.86,449.36,449.69,12288.0,432.095,432.2007,431.7203,432.0374,12288.0
2023-12-22 15:30:00,449.59,449.67,448.11,448.23,55056.0,431.9413,432.0182,430.5194,430.6347,55056.0
2023-12-26 09:30:00,448.15,449.75,447.82,449.28,20433.0,430.5578,432.095,430.2408,431.6435,20433.0
2023-12-26 10:00:00,449.28,450.56,449.19,450.51,16119.0,431.6435,432.8732,431.557,432.8252,16119.0
2023-12-26 10:30:00,450.73,451.44,450.55,451.24,8182.0,433.0366,433.7187,432.8636,433.5265,8182.0
2023-12-26 11:00:00,451.28,451.28,449.83,450.06,6633.0,433.565,433.565,432.1719,432.3929,6633.0
2023-12-26 11:30:00,449.97,450.65,449.82,450.49,12252.0,432.3064,432.9597,432.1623,432.806,12252.0
2023-12-26 12:00:00,450.38,450.83,450.04,450.65,8383.0,432.7003,433.1326,432.3736,432.9597,8383.0
2023-12-26 12:30:00,450.54,450.8,450.34,450.78,16546.0,432.854,433.1038,432.6619,433.0846,16546.0
2023-12-26 13:00:00,450.56,450.87,450.45,450.5,6532.0,432.8732,433.1711,432.7675,432.8156,6532.0
2023-12-26 13:30:00,450.47,450.73,450.16,450.42,7134.0,432.7868,433.0366,432.4889,432.7387,7134.0
2023-12-26 14:00:00,450.52,450.74,450.33,450.5,6902.0,432.8348,433.0462,432.6523,432.8156,6902.0
2023-12-26 14:30:00,450.47,450.89,450.32,450.71,6590.0,432.7868,433.1903,432.6426,433.0173,6590.0
2023-12-26 15:00:00,450.7,451.01,450.34,450.94,11264.0,433.0077,433.3056,432.6619,433.2383,11264.0
2023-12-26 15:30:00,450.79,451.07,450.1,450.19,52957.0,433.0942,433.3632,432.4313,432.5177,52957.0
2023-12-27 09:30:00,448.55,450.8,448.55,449.84,41130.0,430.9421,433.1038,430.9421,432.1815,41130.0
2023-12-27 10:00:00,449.94,450.55,449.42,450.46,18150.0,432.2776,432.8636,431.778,432.7772,18150.0
2023-12-27 10:30:00,450.39,451.02,449.2,449.96,22252.0,432.7099,433.3152,431.5666,432.2968,22252.0
2023-12-27 11:00:00,449.93,450.12,448.9,449.47,16607.0,432.268,432.4505,431.2784,431.826,16607.0
2023-12-27 11:30:00,449.28,449.78,448.98,449.78,11675.0,431.6435,432.1238,431.3552,432.1238,11675.0
2023-12-27 12:00:00,449.74,449.74,449.32,449.43,11489.0,432.0854,432.0854,431.6819,431.7876,11489.0
2023-12-27 12:30:00,449.44,449.57,449.0,449.32,14379.0,431.7972,431.9221,431.3745,431.6819,14379.0
2023-12-27 13:00:00,449.46,450.35,449.43,449.75,13985.0,431.8164,432.6715,431.7876,432.095,13985.0
2023-12-27 13:30:00,449.75,450.06,449.56,449.91,12484.0,432.095,432.3929,431.9125,432.2487,12484.0
2023-12-27 14:00:00,449.82,449.87,448.68,449.43,19884.0,432.1623,432.2103,431.067,431.7876,19884.0
2023-12-27 14:30:00,449.35,449.45,449.08,449.44,12892.0,431.7107,431.8068,431.4513,431.7972,12892.0
2023-12-27 15:00:00,449.42,449.8,449.04,449.12,15153.0,431.778,432.1431,431.4129,431.4898,15153.0
2023-12-27 15:30:00,449.17,449.72,448.41,448.97,44857.0,431.5378,432.0662,430.8076,431.3456,44857.0
2023-12-28 09:30:00,448.97,451.08,448.46,450.46,26631.0,431.3456,433.3728,430.8557,432.7772,26631.0
2023-12-28 10:00:00,450.46,450.61,450.0,450.26,14659.0,432.7772,432.9213,432.3352,432.585,14659.0
2023-12-28 10:30:00,450.26,451.3,450.13,450.56,20217.0,432.585,433.5842,432.4601,432.8732,20217.0
2023-12-28 11:00:00,450.79,451.14,450.43,450.65,12824.0,433.0942,433.4305,432.7483,432.9597,12824.0
2023-12-28 11:30:00,450.86,450.93,450.49,450.49,8148.0,433.1614,433.2287,432.806,432.806,8148.0
2023-12-28 12:00:00,450.58,450.69,450.28,450.34,10727.0,432.8924,432.9981,432.6042,432.6619,10727.0
2023-12-28 12:30:00,450.38,450.84,450.16,450.71,10896.0,432.7003,433.1422,432.4889,433.0173,10896.0
2023-12-28 13:00:00,450.72,450.78,450.11,450.11,7963.0,433.0269,433.0846,432.4409,432.4409,7963.0
2023-12-28 13:30:00,450.22,450.88,450.22,450.76,7878.0,432.5466,433.1807,432.5466,433.0654,7878.0
2023-12-28 14:00:00,450.77,451.38,450.74,451.38,10446.0,433.075,433.661,433.0462,433.661,10446.0
2023-12-28 14:30:00,451.38,451.63,451.13,451.63,13947.0,433.661,433.9012,433.4208,433.9012,13947.0
2023-12-28 15:00:00,451.58,451.7,451.25,451.7,15215.0,433.8532,433.9685,433.5361,433.9685,15215.0
2023-12-28 15:30:00,451.72,451.83,450.66,451.33,71897.0,433.9877,434.0934,432.9693,433.613,71897.0
2023-12-29 09:30:00,452.0,453.0,451.14,451.37,65081.0,434.2567,435.2174,433.4305,433.6514,65081.0
2023-12-29 10:00:00,451.31,452.28,451.3,452.27,20888.0,433.5938,434.5257,433.5842,434.5161,20888.0
2023-12-29 10:30:00,452.12,453.24,452.03,452.61,27160.0,434.372,435.448,434.2855,434.8428,27160.0
2023-12-29 11:00:00,452.87,453.37,452.53,452.58,26522.0,435.0925,435.5729,434.7659,434.8139,26522.0
2023-12-29 11:30:00,452.57,453.1,451.99,452.1,25926.0,434.8043,435.3135,434.2471,434.3528,25926.0
2023-12-29 12:00:00,452.08,452.12,451.53,451.95,25938.0,434.3336,434.372,433.8051,434.2087,25938.0
2023-12-29 12:30:00,451.97,452.34,451.97,452.23,14077.0,434.2279,434.5834,434.2279,434.4777,14077.0
2023-12-29 13:00:00,452.11,452.29,452.0,452.15,15859.0,434.3624,434.5353,434.2567,434.4008,15859.0
2023-12-29 13:30:00,452.21,452.34,452.06,452.28,27666.0,434.4585,434.5834,434.3143,434.5257,27666.0
2023-12-29 14:00:00,452.26,452.49,452.17,452.32,16236.0,434.5065,434.7275,434.42,434.5641,16236.0
2023-12-29 14:30:00,452.36,452.36,452.09,452.2,12116.0,434.6026,434.6026,434.3432,434.4488,12116.0
2023-12-29 15:00:00,452.29,453.0,452.12,452.87,19763.0,434.5353,435.2174,434.372,435.0925,19763.0
2023-12-29 15:30:00,452.93,453.5,452.42,453.42,63951.0,435.1502,435.6978,434.6602,435.621,63951.0
2024-01-02 09:30:00,454.3,459.68,454.3,459.55,106545.0,436.4664,441.6352,436.4664,441.5103,106545.0
2024-01-02 10:00:00,459.65,460.73,459.13,460.57,58288.0,441.6064,442.644,441.1068,442.4903,58288.0
2024-01-02 10:30:00,460.55,462.05,460.27,461.49,62275.0,442.4711,443.9122,442.2021,443.3742,62275.0
2024-01-02 11:00:00,461.55,461.7,459.07,459.24,45883.0,443.4318,443.5759,441.0492,441.2125,45883.0
2024-01-02 11:30:00,459.2,459.38,458.48,459.29,18890.0,441.1741,441.347,440.4823,441.2605,18890.0
2024-01-02 12:00:00,459.34,459.5,458.06,458.58,19565.0,441.3086,441.4623,440.0788,440.5784,19565.0
2024-01-02 12:30:00,458.6,459.24,458.52,459.1,20623.0,440.5976,441.2125,440.5208,441.078,20623.0
2024-01-02 13:00:00,459.02,459.28,458.22,458.38,12643.0,441.0011,441.2509,440.2325,440.3863,12643.0
2024-01-02 13:30:00,458.01,458.53,457.22,458.43,23938.0,440.0308,440.5304,439.2718,440.4343,23938.0
2024-01-02 14:00:00,458.39,458.51,456.74,456.99,37394.0,440.3959,440.5111,438.8106,439.0508,37394.0
2024-01-02 14:30:00,456.97,457.05,456.04,456.15,14123.0,439.0316,439.1085,438.1381,438.2438,14123.0
2024-01-02 15:00:00,456.03,456.52,455.59,455.9,25376.0,438.1285,438.5993,437.7058,438.0036,25376.0
2024-01-02 15:30:00,455.8,456.16,455.08,456.13,82118.0,437.9075,438.2534,437.2158,438.2246,82118.0
2024-01-03 09:30:00,458.79,461.98,457.8,461.78,67457.0,440.7802,443.8449,439.829,443.6528,67457.0
2024-01-03 10:00:00,461.97,464.1,461.88,463.51,65513.0,443.8353,445.8817,443.7489,445.3149,65513.0
2024-01-03 10:30:00,463.47,463.51,461.1,461.1,29186.0,445.2764,445.3149,442.9995,442.9995,29186.0
2024-01-03 11:00:00,461.33,461.66,460.47,461.07,30060.0,443.2204,443.5375,442.3942,442.9707,30060.0
2024-01-03 11:30:00,460.96,461.88,460.72,461.85,12945.0,442.865,443.7489,442.6344,443.72,12945.0
2024-01-03 12:00:00,461.86,461.9,460.0,460.11,13762.0,443.7296,443.7681,441.9427,442.0483,13762.0
2024-01-03 12:30:00,460.29,460.9,460.09,460.9,19281.0,442.2213,442.8073,442.0291,442.8073,19281.0
2024-01-03 13:00:00,460.54,461.14,460.54,460.63,8098.0,442.4615,443.0379,442.4615,442.5479,8098.0
2024-01-03 13:30:00,460.73,460.73,459.77,459.77,9081.0,442.644,442.644,441.7217,441.7217,9081.0
2024-01-03 14:00:00,459.62,460.8,459.09,460.71,20204.0,441.5776,442.7113,441.0684,442.6248,20204.0
2024-01-03 14:30:00,460.84,461.28,460.22,460.4,18721.0,442.7497,443.1724,442.154,442.327,18721.0
2024-01-03 15:00:00,460.19,460.55,459.64,460.15,23095.0,442.1252,442.4711,441.5968,442.0868,23095.0
2024-01-03 15:30:00,460.22,460.25,458.45,458.96,111855.0,442.154,442.1828,440.4535,440.9435,111855.0
2024-01-04 09:30:00,462.31,463.53,461.0,462.94,35965.0,444.162,445.3341,442.9034,444.7672,35965.0
2024-01-04 10:00:00,462.8,463.95,462.35,463.0,29667.0,444.6327,445.7376,444.2004,444.8249,29667.0
2024-01-04 10:30:00,462.85,463.5,462.58,463.23,22297.0,444.6808,445.3053,444.4214,445.0459,22297.0
2024-01-04 11:00:00,463.3,463.46,462.78,462.79,20192.0,445.1131,445.2668,444.6135,444.6231,20192.0
2024-01-04 11:30:00,462.79,463.32,462.53,463.16,16656.0,444.6231,445.1323,444.3733,444.9786,16656.0
2024-01-04 12:00:00,463.19,463.36,463.03,463.09,13743.0,445.0074,445.1708,444.8537,444.9114,13743.0
2024-01-04 12:30:00,463.1,463.48,462.97,463.12,17458.0,444.921,445.286,444.7961,444.9402,17458.0
2024-01-04 13:00:00,463.04,463.54,463.03,463.36,17077.0,444.8633,445.3437,444.8537,445.1708,17077.0
2024-01-04 13:30:00,463.34,463.38,462.83,462.94,12514.0,445.1515,445.19,444.6616,444.7672,12514.0
2024-01-04 14:00:00,463.0,463.32,462.42,462.73,15481.0,444.8249,445.1323,444.2677,444.5655,15481.0
2024-01-04 14:30:00,462.65,462.65,461.73,461.83,9631.0,444.4886,444.4886,443.6047,443.7008,9631.0
2024-01-04 15:00:00,461.61,461.61,460.43,460.62,14158.0,443.4895,443.4895,442.3558,442.5383,14158.0
2024-01-04 15:30:00,460.63,460.9,457.77,458.17,121705.0,442.5479,442.8073,439.8002,440.1845,121705.0
2024-01-05 09:30:00,460.04,460.11,455.09,455.95,26092.0,441.9811,442.0483,437.2254,438.0516,26092.0
2024-01-05 10:00:00,456.01,457.28,455.4,455.75,20559.0,438.1093,439.3294,437.5232,437.8595,20559.0
2024-01-05 10:30:00,455.71,456.17,454.48,455.55,26803.0,437.8211,438.263,436.6393,437.6673,26803.0
2024-01-05 11:00:00,455.46,456.23,455.19,455.3,10884.0,437.5809,438.3206,437.3215,437.4272,10884.0
2024-01-05 11:30:00,455.52,455.74,454.92,454.93,9760.0,437.6385,437.8499,437.0621,437.0717,9760.0
2024-01-05 12:00:00,455.0,455.01,453.27,453.59,26679.0,437.1389,437.1485,435.4768,435.7843,26679.0
2024-01-05 12:30:00,453.67,454.7,453.48,454.65,14211.0,435.8611,436.8507,435.6786,436.8027,14211.0
2024-01-05 13:00:00,454.61,455.27,454.17,455.19,13642.0,436.7642,437.3983,436.3415,437.3215,13642.0
2024-01-05 13:30:00,455.31,455.63,454.91,455.63,6108.0,437.4368,437.7442,437.0525,437.7442,6108.0
2024-01-05 14:00:00,455.42,455.99,455.23,455.54,10196.0,437.5424,438.0901,437.3599,437.6577,10196.0
2024-01-05 14:30:00,455.55,455.84,454.71,454.76,14682.0,437.6673,437.946,436.8603,436.9084,14682.0
2024-01-05 15:00:00,454.78,456.19,454.71,455.89,25306.0,436.9276,438.2822,436.8603,437.994,25306.0
2024-01-05 15:30:00,455.99,456.71,455.58,456.36,73856.0,438.0901,438.7818,437.6962,438.4455,73856.0
2024-01-08 09:30:00,454.41,456.71,453.53,454.13,32713.0,436.5721,438.7818,435.7266,436.3031,32713.0
2024-01-08 10:00:00,454.31,456.37,454.06,455.97,16305.0,436.476,438.4552,436.2358,438.0709,16305.0
2024-01-08 10:30:00,455.8,456.86,455.51,455.98,13650.0,437.9075,438.9259,437.6289,438.0805,13650.0
2024-01-08 11:00:00,456.22,456.74,455.78,456.69,10089.0,438.311,438.8106,437.8883,438.7626,10089.0
2024-01-08 11:30:00,456.58,456.9,456.16,456.61,7749.0,438.6569,438.9643,438.2534,438.6857,7749.0
2024-01-08 12:00:00,456.69,456.83,455.6,455.69,10185.0,438.7626,438.8971,437.7154,437.8018,10185.0
2024-01-08 12:30:00,455.55,456.76,455.45,456.49,11272.0,437.6673,438.8298,437.5713,438.5704,11272.0
2024-01-08 13:00:00,456.67,456.7,455.91,456.07,14390.0,438.7434,438.7722,438.0132,438.1669,14390.0
2024-01-08 13:30:00,456.03,456.74,455.82,456.27,16403.0,438.1285,438.8106,437.9267,438.3591,16403.0
2024-01-08 14:00:00,456.33,457.27,456.15,457.26,25597.0,438.4167,439.3198,438.2438,439.3102,25597.0
2024-01-08 14:30:00,457.3,457.94,456.93,457.88,25857.0,439.3486,439.9635,438.9932,439.9059,25857.0
2024-01-08 15:00:00,457.62,457.92,457.35,457.61,10161.0,439.6561,439.9443,439.3967,439.6465,10161.0
2024-01-08 15:30:00,457.64,458.69,457.41,458.6,56191.0,439.6753,440.6841,439.4543,440.5976,56191.0
2024-01-09 09:30:00,458.55,458.61,453.27,453.32,35250.0,440.5496,440.6072,435.4768,435.5249,35250.0
2024-01-09 10:00:00,453.28,454.34,453.27,453.5,17571.0,435.4865,436.5048,435.4768,435.6978,17571.0
2024-01-09 10:30:00,453.9,454.33,453.44,454.19,21769.0,436.0821,436.4952,435.6402,436.3607,21769.0
2024-01-09 11:00:00,454.12,455.26,453.65,455.05,24939.0,436.2935,437.3887,435.8419,437.187,24939.0
2024-01-09 11:30:00,455.19,455.53,454.95,455.27,28440.0,437.3215,437.6481,437.0909,437.3983,28440.0
2024-01-09 12:00:00,455.36,456.01,454.97,455.52,17150.0,437.4848,438.1093,437.1101,437.6385,17150.0
2024-01-09 12:30:00,455.57,455.82,455.47,455.64,13847.0,437.6866,437.9267,437.5905,437.7538,13847.0
2024-01-09 13:00:00,455.63,455.89,455.35,455.61,15086.0,437.7442,437.994,437.4752,437.725,15086.0
2024-01-09 13:30:00,455.57,455.76,455.08,455.45,16130.0,437.6866,437.8691,437.2158,437.5713,16130.0
2024-01-09 14:00:00,455.47,455.67,455.2,455.37,10512.0,437.5905,437.7826,437.3311,437.4944,10512.0
2024-01-09 14:30:00,455.27,455.96,455.11,455.73,9098.0,437.3983,438.0612,437.2446,437.8403,9098.0
2024-01-09 15:00:00,455.85,456.35,455.49,455.96,16699.0,437.9556,438.4359,437.6097,438.0612,16699.0
2024-01-09 15:30:00,456.05,456.73,455.8,456.22,47197.0,438.1477,438.801,437.9075,438.311,47197.0
2024-01-10 09:30:00,456.2,458.95,455.95,458.54,31866.0,438.2918,440.9339,438.0516,440.54,31866.0
2024-01-10 10:00:00,458.29,459.66,458.12,459.34,32510.0,440.2998,441.616,440.1365,441.3086,32510.0
2024-01-10 10:30:00,458.9,459.11,457.14,457.33,8052.0,440.8858,441.0876,439.1949,439.3775,8052.0
2024-01-10 11:00:00,457.4,457.4,456.25,456.91,17680.0,439.4447,439.4447,438.3399,438.974,17680.0
2024-01-10 11:30:00,457.04,457.04,456.25,456.47,8130.0,439.0989,439.0989,438.3399,438.5512,8130.0
2024-01-10 12:00:00,456.25,456.48,455.63,455.77,13114.0,438.3399,438.5608,437.7442,437.8787,13114.0
2024-01-10 12:30:00,455.92,456.28,455.09,455.2,13669.0,438.0228,438.3687,437.2254,437.3311,13669.0
2024-01-10 13:00:00,455.21,455.33,454.78,454.9,12065.0,437.3407,437.456,436.9276,437.0429,12065.0
2024-01-10 13:30:00,454.9,455.55,454.8,455.28,13135.0,437.0429,437.6673,436.9468,437.4079,13135.0
2024-01-10 14:00:00,455.26,456.16,455.02,456.16,12732.0,437.3887,438.2534,437.1581,438.2534,12732.0
2024-01-10 14:30:00,456.22,456.74,456.21,456.51,15212.0,438.311,438.8106,438.3014,438.5897,15212.0
2024-01-10 15:00:00,456.51,456.51,455.39,455.5,27883.0,438.5897,438.5897,437.5136,437.6193,27883.0
2024-01-10 15:30:00,455.57,455.92,455.03,455.4,66179.0,437.6866,438.0228,437.1678,437.5232,66179.0
2024-01-11 09:30:00,456.56,457.8,453.04,453.58,36301.0,438.6377,439.829,435.2559,435.7747,36301.0
2024-01-11 10:00:00,453.59,454.25,453.07,453.09,43400.0,435.7843,436.4184,435.2847,435.3039,43400.0
2024-01-11 10:30:00,453.17,453.32,452.48,452.64,21513.0,435.3808,435.5249,434.7179,434.8716,21513.0
2024-01-11 11:00:00,452.69,452.8,451.7,452.59,15231.0,434.9196,435.0253,433.9685,434.8235,15231.0
2024-01-11 11:30:00,452.39,452.47,451.58,451.78,16531.0,434.6314,434.7082,433.8532,434.0453,16531.0
2024-01-11 12:00:00,451.79,452.11,450.77,450.83,34348.0,434.0549,434.3624,433.075,433.1326,34348.0
2024-01-11 12:30:00,450.92,450.92,449.36,450.15,31055.0,433.2191,433.2191,431.7203,432.4793,31055.0
2024-01-11 13:00:00,450.24,450.69,449.83,450.69,25563.0,432.5658,432.9981,432.1719,432.9981,25563.0
2024-01-11 13:30:00,450.72,451.74,450.71,451.71,12123.0,433.0269,434.0069,433.0173,433.9781,12123.0
2024-01-11 14:00:00,451.85,451.92,451.44,451.9,11643.0,434.1126,434.1798,433.7187,434.1606,11643.0
2024-01-11 14:30:00,451.91,452.85,451.84,452.79,17214.0,434.1702,435.0733,434.103,435.0157,17214.0
2024-01-11 15:00:00,452.77,452.89,452.17,452.49,22360.0,434.9965,435.1118,434.42,434.7275,22360.0
2024-01-11 15:30:00,452.52,453.35,452.49,453.13,57624.0,434.7563,435.5537,434.7275,435.3423,57624.0
2024-01-12 09:30:00,457.37,458.76,456.53,457.15,54967.0,439.4159,440.7513,438.6089,439.2045,54967.0
2024-01-12 10:00:00,457.69,458.99,457.69,458.4,27715.0,439.7233,440.9723,439.7233,440.4055,27715.0
2024-01-12 10:30:00,458.75,459.82,457.87,459.35,30701.0,440.7417,441.7697,439.8963,441.3182,30701.0
2024-01-12 11:00:00,459.33,459.9,458.34,458.59,14970.0,441.299,441.8466,440.3478,440.588,14970.0
2024-01-12 11:30:00,458.6,459.74,458.54,459.46,20989.0,440.5976,441.6929,440.54,441.4239,20989.0
2024-01-12 12:00:00,459.49,460.2,459.28,459.8,16465.0,441.4527,442.1348,441.2509,441.7505,16465.0
2024-01-12 12:30:00,459.95,460.48,459.55,460.39,8613.0,441.8946,442.4038,441.5103,442.3173,8613.0
2024-01-12 13:00:00,460.38,461.4,460.24,461.15,24440.0,442.3077,443.2877,442.1732,443.0475,24440.0
2024-01-12 13:30:00,461.05,461.38,460.76,461.02,14996.0,442.9514,443.2685,442.6728,442.9226,14996.0
2024-01-12 14:00:00,461.02,461.59,461.02,461.32,14317.0,442.9226,443.4702,442.9226,443.2108,14317.0
2024-01-12 14:30:00,461.32,461.6,461.07,461.2,35138.0,443.2108,443.4798,442.9707,443.0956,35138.0
2024-01-12 15:00:00,461.33,462.45,461.33,462.31,34316.0,443.2204,444.2965,443.2204,444.162,34316.0
2024-01-12 15:30:00,462.31,463.38,462.23,463.14,88299.0,444.162,445.19,444.0851,444.9594,88299.0
2024-01-16 09:30:00,466.27,466.27,461.25,462.77,65455.0,447.9665,447.9665,443.1436,444.6039,65455.0
2024-01-16 10:00:00,462.8,463.1,458.91,459.83,43964.0,444.6327,444.921,440.8954,441.7793,43964.0
2024-01-16 10:30:00,460.09,460.97,458.34,459.21,20827.0,442.0291,442.8746,440.3478,441.1837,20827.0
2024-01-16 11:00:00,459.35,459.57,458.24,458.28,17982.0,441.3182,441.5295,440.2517,440.2902,17982.0
2024-01-16 11:30:00,458.4,458.86,458.05,458.25,14844.0,440.4055,440.8474,440.0692,440.2614,14844.0
2024-01-16 12:00:00,458.11,458.95,458.0,458.39,11074.0,440.1268,440.9339,440.0212,440.3959,11074.0
2024-01-16 12:30:00,458.74,459.44,458.17,459.0,9385.0,440.7321,441.4046,440.1845,440.9819,9385.0
2024-01-16 13:00:00,459.07,459.36,458.58,459.36,8478.0,441.0492,441.3278,440.5784,441.3278,8478.0
2024-01-16 13:30:00,459.4,459.57,458.16,458.36,16292.0,441.3662,441.5295,440.1749,440.367,16292.0
2024-01-16 14:00:00,458.49,458.56,456.78,457.2,24593.0,440.4919,440.5592,438.8491,439.2526,24593.0
2024-01-16 14:30:00,457.11,458.07,457.11,458.07,11962.0,439.1661,440.0884,439.1661,440.0884,11962.0
2024-01-16 15:00:00,457.95,458.31,456.68,456.99,25829.0,439.9731,440.319,438.753,439.0508,25829.0
2024-01-16 15:30:00,457.05,457.99,456.36,457.79,44006.0,439.1085,440.0116,438.4455,439.8194,44006.0
2024-01-17 09:30:00,457.67,461.74,457.67,461.74,64290.0,439.7041,443.6144,439.7041,443.6144,64290.0
2024-01-17 10:00:00,462.0,462.79,460.12,460.25,28664.0,443.8641,444.6231,442.0579,442.1828,28664.0
2024-01-17 10:30:00,460.39,461.65,460.26,461.16,19647.0,442.3173,443.5279,442.1925,443.0571,19647.0
2024-01-17 11:00:00,460.99,461.14,459.21,459.25,11345.0,442.8938,443.0379,441.1837,441.2221,11345.0
2024-01-17 11:30:00,459.23,459.81,458.7,458.71,11404.0,441.2029,441.7601,440.6937,440.7033,11404.0
2024-01-17 12:00:00,458.71,459.05,458.25,458.53,10413.0,440.7033,441.0299,440.2614,440.5304,10413.0
2024-01-17 12:30:00,458.81,458.81,457.53,457.54,13881.0,440.7994,440.7994,439.5696,439.5792,13881.0
2024-01-17 13:00:00,457.97,457.99,457.16,457.19,5448.0,439.9923,440.0116,439.2141,439.243,5448.0
2024-01-17 13:30:00,457.16,457.41,456.69,457.41,10466.0,439.2141,439.4543,438.7626,439.4543,10466.0
2024-01-17 14:00:00,457.44,457.52,456.73,457.21,5611.0,439.4832,439.56,438.801,439.2622,5611.0
2024-01-17 14:30:00,457.2,457.45,455.08,457.09,68953.0,439.2526,439.4928,437.2158,439.1469,68953.0
2024-01-17 15:00:00,457.01,457.01,456.3,456.79,12502.0,439.07,439.07,438.3879,438.8587,12502.0
2024-01-17 15:30:00,456.8,457.89,456.38,456.45,85730.0,438.8683,439.9155,438.4648,438.532,85730.0
2024-01-18 09:30:00,456.1,456.46,453.54,455.18,39645.0,438.1958,438.5416,435.7362,437.3119,39645.0
2024-01-18 10:00:00,455.24,456.94,455.24,456.62,17651.0,437.3695,439.0028,437.3695,438.6953,17651.0
2024-01-18 10:30:00,456.69,457.01,456.3,456.85,13011.0,438.7626,439.07,438.3879,438.9163,13011.0
2024-01-18 11:00:00,456.73,456.82,456.21,456.53,13418.0,438.801,438.8875,438.3014,438.6089,13418.0
2024-01-18 11:30:00,456.3,456.82,455.96,456.21,10674.0,438.3879,438.8875,438.0612,438.3014,10674.0
2024-01-18 12:00:00,456.31,457.23,455.93,456.43,9895.0,438.3975,439.2814,438.0324,438.5128,9895.0
2024-01-18 12:30:00,456.38,456.67,455.52,455.64,11337.0,438.4648,438.7434,437.6385,437.7538,11337.0
2024-01-18 13:00:00,455.64,456.7,455.63,456.53,9029.0,437.7538,438.7722,437.7442,438.6089,9029.0
2024-01-18 13:30:00,456.55,457.22,456.51,457.04,18159.0,438.6281,439.2718,438.5897,439.0989,18159.0
2024-01-18 14:00:00,457.1,459.15,457.1,458.91,14911.0,439.1565,441.126,439.1565,440.8954,14911.0
2024-01-18 14:30:00,459.08,459.33,458.62,459.0,10773.0,441.0588,441.299,440.6168,440.9819,10773.0
2024-01-18 15:00:00,459.06,459.35,458.74,459.31,12677.0,441.0396,441.3182,440.7321,441.2797,12677.0
2024-01-18 15:30:00,459.49,459.98,459.13,459.49,85185.0,441.4527,441.9234,441.1068,441.4527,85185.0
2024-01-19 09:30:00,460.56,460.85,455.96,457.74,90770.0,442.4807,442.7593,438.0612,439.7714,90770.0
2024-01-19 10:00:00,457.95,458.11,456.96,457.88,14493.0,439.9731,440.1268,439.022,439.9059,14493.0
2024-01-19 10:30:00,458.05,458.59,457.07,458.24,13280.0,440.0692,440.588,439.1277,440.2517,13280.0
2024-01-19 11:00:00,458.15,458.46,457.44,458.12,13392.0,440.1653,440.4631,439.4832,440.1365,13392.0
2024-01-19 11:30:00,458.0,458.18,457.22,457.34,14474.0,440.0212,440.1941,439.2718,439.3871,14474.0
2024-01-19 12:00:00,457.3,457.75,457.12,457.73,12329.0,439.3486,439.781,439.1757,439.7618,12329.0
2024-01-19 12:30:00,457.66,459.27,457.3,459.27,14800.0,439.6945,441.2413,439.3486,441.2413,14800.0
2024-01-19 13:00:00,459.29,459.95,459.06,459.23,22259.0,441.2605,441.8946,441.0396,441.2029,22259.0
2024-01-19 13:30:00,459.1,459.24,458.36,458.57,12696.0,441.078,441.2125,440.367,440.5688,12696.0
2024-01-19 14:00:00,458.57,459.1,458.51,458.55,16152.0,440.5688,441.078,440.5111,440.5496,16152.0
2024-01-19 14:30:00,458.63,458.63,457.7,458.54,11518.0,440.6264,440.6264,439.7329,440.54,11518.0
2024-01-19 15:00:00,458.48,458.54,457.76,458.04,17834.0,440.4823,440.54,439.7906,440.0596,17834.0
2024-01-19 15:30:00,458.06,458.15,457.4,457.78,56276.0,440.0788,440.1653,439.4447,439.8098,56276.0
2024-01-22 09:30:00,457.59,458.77,455.44,457.48,45739.0,439.6273,440.7609,437.5617,439.5216,45739.0
2024-01-22 10:00:00,457.66,458.86,457.03,458.54,29865.0,439.6945,440.8474,439.0892,440.54,29865.0
2024-01-22 10:30:00,458.53,460.83,457.83,460.52,113543.0,440.5304,442.7401,439.8578,442.4422,113543.0
2024-01-22 11:00:00,460.55,460.55,459.33,459.49,38939.0,442.4711,442.4711,441.299,441.4527,38939.0
2024-01-22 11:30:00,459.57,460.11,459.47,459.65,22541.0,441.5295,442.0483,441.4335,441.6064,22541.0
2024-01-22 12:00:00,459.65,459.78,459.26,459.33,19241.0,441.6064,441.7313,441.2317,441.299,19241.0
2024-01-22 12:30:00,459.25,459.58,459.11,459.49,11184.0,441.2221,441.5391,441.0876,441.4527,11184.0
2024-01-22 13:00:00,459.43,459.55,458.21,458.42,17022.0,441.395,441.5103,440.2229,440.4247,17022.0
2024-01-22 13:30:00,458.38,459.04,458.37,458.58,30532.0,440.3863,441.0203,440.3766,440.5784,30532.0
2024-01-22 14:00:00,458.68,459.46,458.5,459.4,21732.0,440.6745,441.4239,440.5015,441.3662,21732.0
2024-01-22 14:30:00,459.4,459.41,458.86,459.23,21591.0,441.3662,441.3758,440.8474,441.2029,21591.0
2024-01-22 15:00:00,459.23,459.35,458.77,459.13,48014.0,441.2029,441.3182,440.7609,441.1068,48014.0
2024-01-22 15:30:00,459.13,459.35,458.3,458.97,113183.0,441.1068,441.3182,440.3094,440.9531,113183.0
2024-01-23 09:30:00,458.59,459.0,451.0,451.82,234765.0,440.588,440.9819,433.296,434.0838,234765.0
2024-01-23 10:00:00,451.33,457.67,450.62,456.95,78422.0,433.613,439.7041,432.9309,439.0124,78422.0
2024-01-23 10:30:00,456.76,457.1,454.08,454.45,37441.0,438.8298,439.1565,436.255,436.6105,37441.0
2024-01-23 11:00:00,454.43,454.73,440.55,445.96,255835.0,436.5913,436.8795,423.2562,428.4538,255835.0
2024-01-23 11:30:00,445.56,446.0,442.23,442.5,102341.0,428.0695,428.4922,424.8702,425.1296,102341.0
2024-01-23 12:00:00,442.5,444.82,440.45,440.56,79530.0,425.1296,427.3585,423.1601,423.2658,79530.0
2024-01-23 12:30:00,440.68,441.88,440.45,441.22,63491.0,423.3811,424.534,423.1601,423.8999,63491.0
2024-01-23 13:00:00,441.1,441.22,438.66,439.29,73761.0,423.7846,423.8999,421.4404,422.0456,73761.0
2024-01-23 13:30:00,439.29,439.97,438.2,438.39,65966.0,422.0456,422.6989,420.9984,421.181,65966.0
2024-01-23 14:00:00,438.21,438.54,435.7,436.01,80316.0,421.008,421.3251,418.5966,418.8944,80316.0
2024-01-23 14:30:00,436.13,436.67,433.89,434.51,105455.0,419.0097,419.5285,416.8576,417.4533,105455.0
2024-01-23 15:00:00,434.52,437.08,434.15,436.58,170801.0,417.4629,419.9224,417.1074,419.442,170801.0
2024-01-23 15:30:00,436.57,440.09,436.38,439.8,572458.0,419.4324,422.8142,419.2499,422.5356,572458.0
2024-01-24 09:30:00,439.52,443.2,435.37,436.91,129103.0,422.2666,425.8021,418.2795,419.7591,129103.0
2024-01-24 10:00:00,436.71,436.93,434.75,435.62,97769.0,419.5669,419.7783,417.6838,418.5197,97769.0
2024-01-24 10:30:00,435.98,439.56,434.75,437.2,83415.0,418.8656,422.305,417.6838,420.0377,83415.0
2024-01-24 11:00:00,437.16,437.74,435.68,436.38,36492.0,419.9992,420.5565,418.5773,419.2499,36492.0
2024-01-24 11:30:00,436.4,436.93,436.32,436.52,18476.0,419.2691,419.7783,419.1922,419.3844,18476.0
2024-01-24 12:00:00,436.53,436.67,435.32,435.52,26387.0,419.394,419.5285,418.2315,418.4236,26387.0
2024-01-24 12:30:00,435.59,435.63,435.0,435.4,27411.0,418.4909,418.5293,417.924,418.3083,27411.0
2024-01-24 13:00:00,435.42,436.05,435.2,435.58,23685.0,418.3275,418.9328,418.1162,418.4813,23685.0
2024-01-24 13:30:00,435.42,435.42,434.91,435.13,25075.0,418.3275,418.3275,417.8376,418.0489,25075.0
2024-01-24 14:00:00,435.13,435.23,434.43,434.55,37826.0,418.0489,418.145,417.3764,417.4917,37826.0
2024-01-24 14:30:00,434.46,434.56,433.46,434.5,58393.0,417.4052,417.5013,416.4445,417.4437,58393.0
2024-01-24 15:00:00,434.43,434.69,433.05,434.13,46485.0,417.3764,417.6262,416.0506,417.0882,46485.0
2024-01-24 15:30:00,434.25,434.39,431.54,431.64,147814.0,417.2035,417.338,414.5999,414.6959,147814.0
2024-01-25 09:30:00,430.0,433.95,429.28,430.08,135401.0,413.1203,416.9153,412.4286,413.1972,135401.0
2024-01-25 10:00:00,429.83,430.67,428.53,428.55,83654.0,412.957,413.764,411.708,411.7272,83654.0
2024-01-25 10:30:00,428.54,429.05,426.33,426.57,76167.0,411.7176,412.2076,409.5944,409.825,76167.0
2024-01-25 11:00:00,426.58,428.82,425.75,428.57,81394.0,409.8346,411.9866,409.0371,411.7464,81394.0
2024-01-25 11:30:00,428.46,430.81,428.01,430.64,37787.0,411.6408,413.8985,411.2084,413.7352,37787.0
2024-01-25 12:00:00,430.75,430.75,429.07,429.61,44021.0,413.8409,413.8409,412.2268,412.7456,44021.0
2024-01-25 12:30:00,429.61,430.74,429.41,429.75,35948.0,412.7456,413.8313,412.5535,412.8801,35948.0
2024-01-25 13:00:00,429.75,431.33,429.7,430.77,27661.0,412.8801,414.3981,412.8321,413.8601,27661.0
2024-01-25 13:30:00,430.87,431.74,430.6,430.68,39415.0,413.9562,414.792,413.6968,413.7736,39415.0
2024-01-25 14:00:00,430.71,430.9,429.98,430.04,42278.0,413.8024,413.985,413.1011,413.1587,42278.0
2024-01-25 14:30:00,430.06,430.89,429.49,429.66,41373.0,413.178,413.9754,412.6303,412.7937,41373.0
2024-01-25 15:00:00,429.65,430.64,429.6,430.09,42173.0,412.784,413.7352,412.736,413.2068,42173.0
2024-01-25 15:30:00,430.13,431.53,430.1,431.03,119497.0,413.2452,414.5902,413.2164,414.1099,119497.0
2024-01-26 09:30:00,431.97,433.43,428.5,429.48,79446.0,415.013,416.4157,411.6792,412.6207,79446.0
2024-01-26 10:00:00,429.6,430.52,428.61,428.66,54014.0,412.736,413.6199,411.7849,411.8329,54014.0
2024-01-26 10:30:00,428.54,430.54,428.4,429.29,56101.0,411.7176,413.6391,411.5831,412.4382,56101.0
2024-01-26 11:00:00,429.22,429.39,428.55,429.0,23232.0,412.3709,412.5343,411.7272,412.1596,23232.0
2024-01-26 11:30:00,428.82,429.16,428.25,428.48,24223.0,411.9866,412.3133,411.439,411.66,24223.0
2024-01-26 12:00:00,428.42,428.54,427.68,428.49,21803.0,411.6023,411.7176,410.8914,411.6696,21803.0
2024-01-26 12:30:00,428.43,428.75,427.95,428.19,21168.0,411.6119,411.9194,411.1508,411.3814,21168.0
2024-01-26 13:00:00,428.15,428.18,427.36,427.58,34155.0,411.3429,411.3718,410.5839,410.7953,34155.0
2024-01-26 13:30:00,427.56,427.72,426.71,427.72,33725.0,410.7761,410.9298,409.9595,410.9298,33725.0
2024-01-26 14:00:00,427.68,428.9,427.68,428.8,27527.0,410.8914,412.0635,410.8914,411.9674,27527.0
2024-01-26 14:30:00,428.9,429.49,428.59,429.44,16599.0,412.0635,412.6303,411.7657,412.5823,16599.0
2024-01-26 15:00:00,429.31,429.56,428.98,429.15,19153.0,412.4574,412.6976,412.1404,412.3037,19153.0
2024-01-26 15:30:00,429.15,430.14,428.66,429.92,132399.0,412.3037,413.2548,411.8329,413.0435,132399.0
2024-01-29 09:30:00,431.0,432.03,429.16,429.16,86366.0,414.0811,415.0706,412.3133,412.3133,86366.0
2024-01-29 10:00:00,429.0,429.46,428.01,428.34,44418.0,412.1596,412.6015,411.2084,411.5255,44418.0
2024-01-29 10:30:00,428.34,428.34,427.3,427.66,60821.0,411.5255,411.5255,410.5263,410.8722,60821.0
2024-01-29 11:00:00,427.66,428.54,427.58,428.32,54399.0,410.8722,411.7176,410.7953,411.5063,54399.0
2024-01-29 11:30:00,428.39,429.85,427.86,429.24,221592.0,411.5735,412.9762,411.0643,412.3901,221592.0
2024-01-29 12:00:00,429.3,429.51,428.64,428.64,54456.0,412.4478,412.6495,411.8137,411.8137,54456.0
2024-01-29 12:30:00,428.54,428.89,427.76,427.89,28093.0,411.7176,412.0539,410.9682,411.0931,28093.0
2024-01-29 13:00:00,427.79,428.03,427.57,427.91,17768.0,410.9971,411.2276,410.7857,411.1124,17768.0
2024-01-29 13:30:00,427.96,428.4,427.91,427.99,27036.0,411.1604,411.5831,411.1124,411.1892,27036.0
2024-01-29 14:00:00,427.97,428.15,427.79,428.11,20082.0,411.17,411.3429,410.9971,411.3045,20082.0
2024-01-29 14:30:00,428.14,428.57,428.08,428.33,15980.0,411.3333,411.7464,411.2757,411.5159,15980.0
2024-01-29 15:00:00,428.34,429.06,425.57,426.05,114663.0,411.5255,412.2172,408.8642,409.3254,114663.0
2024-01-29 15:30:00,426.03,428.16,425.76,427.81,120324.0,409.3062,411.3525,409.0468,411.0163,120324.0
2024-01-30 09:30:00,431.27,431.27,428.88,430.25,73789.0,414.3405,414.3405,412.0443,413.3605,73789.0
2024-01-30 10:00:00,430.03,430.56,429.81,430.14,36893.0,413.1491,413.6583,412.9378,413.2548,36893.0
2024-01-30 10:30:00,429.98,430.13,429.05,429.33,19816.0,413.1011,413.2452,412.2076,412.4766,19816.0
2024-01-30 11:00:00,429.2,430.26,429.0,430.02,28301.0,412.3517,413.3701,412.1596,413.1395,28301.0
2024-01-30 11:30:00,430.06,430.06,429.51,429.66,20432.0,413.178,413.178,412.6495,412.7937,20432.0
2024-01-30 12:00:00,429.84,430.41,429.43,429.43,17581.0,412.9666,413.5142,412.5727,412.5727,17581.0
2024-01-30 12:30:00,429.38,429.66,428.75,428.91,13452.0,412.5246,412.7937,411.9194,412.0731,13452.0
2024-01-30 13:00:00,428.9,428.9,427.77,428.46,20628.0,412.0635,412.0635,410.9778,411.6408,20628.0
2024-01-30 13:30:00,428.44,429.41,428.32,429.21,23773.0,411.6215,412.5535,411.5063,412.3613,23773.0
2024-01-30 14:00:00,429.27,429.82,429.22,429.77,19478.0,412.419,412.9474,412.3709,412.8993,19478.0
2024-01-30 14:30:00,429.79,431.3,429.79,431.3,27674.0,412.9186,414.3693,412.9186,414.3693,27674.0
2024-01-30 15:00:00,431.36,431.57,430.99,431.43,29251.0,414.4269,414.6287,414.0714,414.4942,29251.0
2024-01-30 15:30:00,431.58,431.85,431.18,431.79,99407.0,414.6383,414.8977,414.254,414.84,99407.0
2024-01-31 09:30:00,432.35,433.56,430.23,431.1,45820.0,415.3781,416.5406,413.3413,414.1771,45820.0
2024-01-31 10:00:00,431.16,432.66,430.94,432.52,31853.0,414.2348,415.6759,414.0234,415.5414,31853.0
2024-01-31 10:30:00,432.45,433.22,432.45,432.9,36532.0,415.4741,416.2139,415.4741,415.9065,36532.0
2024-01-31 11:00:00,433.02,433.72,432.87,432.96,29074.0,416.0218,416.6943,415.8776,415.9641,29074.0
2024-01-31 11:30:00,432.88,432.88,431.97,432.36,21785.0,415.8873,415.8873,415.013,415.3877,21785.0
2024-01-31 12:00:00,432.42,432.43,431.69,432.06,11093.0,415.4453,415.4549,414.744,415.0994,11093.0
2024-01-31 12:30:00,432.0,432.07,431.5,432.06,13953.0,415.0418,415.1091,414.5614,415.0994,13953.0
2024-01-31 13:00:00,432.03,432.03,431.0,431.19,18232.0,415.0706,415.0706,414.0811,414.2636,18232.0
2024-01-31 13:30:00,431.26,431.39,430.94,431.05,14319.0,414.3308,414.4557,414.0234,414.1291,14319.0
2024-01-31 14:00:00,431.12,431.25,430.25,430.67,23360.0,414.1963,414.3212,413.3605,413.764,23360.0
2024-01-31 14:30:00,430.66,431.19,429.66,429.96,25534.0,413.7544,414.2636,412.7937,413.0819,25534.0
2024-01-31 15:00:00,429.81,430.12,429.3,429.52,29796.0,412.9378,413.2356,412.4478,412.6592,29796.0
2024-01-31 15:30:00,429.51,430.22,429.05,429.24,68115.0,412.6495,413.3317,412.2076,412.3901,68115.0
2024-02-01 09:30:00,430.23,431.77,426.78,428.26,93409.0,413.3413,414.8208,410.0267,411.4486,93409.0
2024-02-01 10:00:00,428.37,428.63,426.7,428.18,29449.0,411.5543,411.8041,409.9499,411.3718,29449.0
2024-02-01 10:30:00,427.99,429.43,427.99,429.11,29143.0,411.1892,412.5727,411.1892,412.2652,29143.0
2024-02-01 11:00:00,429.11,429.44,428.15,429.21,15461.0,412.2652,412.5823,411.3429,412.3613,15461.0
2024-02-01 11:30:00,429.36,430.34,429.23,430.26,20538.0,412.5054,413.447,412.3805,413.3701,20538.0
2024-02-01 12:00:00,430.3,431.0,430.3,430.7,16020.0,413.4085,414.0811,413.4085,413.7928,16020.0
2024-02-01 12:30:00,430.67,430.94,427.28,427.58,67122.0,413.764,414.0234,410.5071,410.7953,67122.0
2024-02-01 13:00:00,427.36,428.14,426.82,427.9,62440.0,410.5839,411.3333,410.0651,411.1027,62440.0
2024-02-01 13:30:00,427.89,429.56,427.84,428.76,41801.0,411.0931,412.6976,411.0451,411.929,41801.0
2024-02-01 14:00:00,428.72,429.45,428.64,428.87,18799.0,411.8906,412.5919,411.8137,412.0347,18799.0
2024-02-01 14:30:00,428.88,429.25,428.67,428.92,26174.0,412.0443,412.3998,411.8425,412.0827,26174.0
2024-02-01 15:00:00,428.96,429.48,428.91,429.32,28951.0,412.1211,412.6207,412.0731,412.467,28951.0
2024-02-01 15:30:00,429.35,429.8,428.77,429.76,66352.0,412.4958,412.9282,411.9386,412.8897,66352.0
2024-02-02 09:30:00,428.14,428.9,426.3,427.7,49321.0,411.3333,412.0635,409.5656,410.9106,49321.0
2024-02-02 10:00:00,427.96,428.57,426.55,426.84,24227.0,411.1604,411.7464,409.8057,410.0844,24227.0
2024-02-02 10:30:00,427.06,427.45,426.63,426.95,30633.0,410.2957,410.6704,409.8826,410.19,30633.0
2024-02-02 11:00:00,427.04,427.04,426.07,426.7,21747.0,410.2765,410.2765,409.3446,409.9499,21747.0
2024-02-02 11:30:00,426.79,426.92,425.61,425.97,19518.0,410.0363,410.1612,408.9026,409.2485,19518.0
2024-02-02 12:00:00,425.97,426.06,425.45,425.58,25016.0,409.2485,409.335,408.7489,408.8738,25016.0
2024-02-02 12:30:00,425.62,425.83,424.38,425.63,35211.0,408.9122,409.114,407.7209,408.9219,35211.0
2024-02-02 13:00:00,425.64,426.0,425.44,425.54,24015.0,408.9315,409.2773,408.7393,408.8354,24015.0
2024-02-02 13:30:00,425.64,426.65,425.54,426.47,15427.0,408.9315,409.9018,408.8354,409.7289,15427.0
2024-02-02 14:00:00,426.31,427.15,426.31,426.52,25315.0,409.5752,410.3822,409.5752,409.7769,25315.0
2024-02-02 14:30:00,426.51,427.5,426.4,427.46,22685.0,409.7673,410.7184,409.6616,410.68,22685.0
2024-02-02 15:00:00,427.63,428.18,427.37,428.18,29279.0,410.8433,411.3718,410.5936,411.3718,29279.0
2024-02-02 15:30:00,428.22,428.33,425.9,425.91,79334.0,411.4102,411.5159,409.1813,409.1909,79334.0
2024-02-05 09:30:00,424.0,424.37,421.44,421.9,113897.0,407.3558,407.7113,404.8963,405.3383,113897.0
2024-02-05 10:00:00,421.63,422.5,420.28,421.06,74219.0,405.0789,405.9147,403.7819,404.5313,74219.0
2024-02-05 10:30:00,420.98,421.52,420.15,420.38,50904.0,404.4544,404.9732,403.657,403.8779,50904.0
2024-02-05 11:00:00,420.41,421.39,420.4,421.32,49930.0,403.9068,404.8483,403.8972,404.781,49930.0
2024-02-05 11:30:00,421.45,421.66,420.3,420.33,27179.0,404.9059,405.1077,403.8011,403.8299,27179.0
2024-02-05 12:00:00,420.38,420.38,419.83,420.11,37087.0,403.8779,403.8779,403.3495,403.6185,37087.0
2024-02-05 12:30:00,420.21,420.49,420.07,420.22,33181.0,403.7146,403.9836,403.5801,403.7242,33181.0
2024-02-05 13:00:00,420.22,420.76,420.16,420.2,26660.0,403.7242,404.243,403.6666,403.705,26660.0
2024-02-05 13:30:00,420.22,421.51,420.18,421.27,49449.0,403.7242,404.9636,403.6858,404.733,49449.0
2024-02-05 14:00:00,421.34,421.51,420.96,421.34,42853.0,404.8003,404.9636,404.4352,404.8003,42853.0
2024-02-05 14:30:00,421.35,421.76,421.05,421.54,32830.0,404.8099,405.2038,404.5216,404.9924,32830.0
2024-02-05 15:00:00,421.62,422.14,421.25,422.08,44998.0,405.0693,405.5689,404.7138,405.5112,44998.0
2024-02-05 15:30:00,422.08,422.46,421.48,421.51,99374.0,405.5112,405.8763,404.9348,404.9636,99374.0
2024-02-06 09:30:00,421.98,423.5,420.36,422.42,55036.0,405.4151,406.8755,403.8587,405.8379,55036.0
2024-02-06 10:00:00,422.64,425.05,422.63,424.91,66944.0,406.0492,408.3646,406.0396,408.2301,66944.0
2024-02-06 10:30:00,425.0,426.79,424.92,426.78,34799.0,408.3166,410.0363,408.2397,410.0267,34799.0
2024-02-06 11:00:00,426.79,426.99,426.23,426.37,30234.0,410.0363,410.2285,409.4983,409.6328,30234.0
2024-02-06 11:30:00,426.32,427.53,425.92,427.37,29780.0,409.5848,410.7473,409.2005,410.5936,29780.0
2024-02-06 12:00:00,427.33,428.65,427.32,428.46,32611.0,410.5551,411.8233,410.5455,411.6408,32611.0
2024-02-06 12:30:00,428.54,429.02,428.33,428.67,39718.0,411.7176,412.1788,411.5159,411.8425,39718.0
2024-02-06 13:00:00,428.62,428.68,428.33,428.5,16349.0,411.7945,411.8521,411.5159,411.6792,16349.0
2024-02-06 13:30:00,428.48,428.5,427.51,427.51,18418.0,411.66,411.6792,410.7281,410.7281,18418.0
2024-02-06 14:00:00,427.59,427.59,426.18,426.3,26351.0,410.8049,410.8049,409.4503,409.5656,26351.0
2024-02-06 14:30:00,426.2,426.5,426.0,426.44,17380.0,409.4695,409.7577,409.2773,409.7001,17380.0
2024-02-06 15:00:00,426.44,427.18,426.43,426.54,23168.0,409.7001,410.411,409.6905,409.7961,23168.0
2024-02-06 15:30:00,426.51,427.07,426.41,426.84,65950.0,409.7673,410.3053,409.6712,410.0844,65950.0
2024-02-07 09:30:00,426.54,429.95,426.54,429.58,45655.0,409.7961,413.0723,409.7961,412.7168,45655.0
2024-02-07 10:00:00,429.52,429.56,427.82,428.21,33787.0,412.6592,412.6976,411.0259,411.4006,33787.0
2024-02-07 10:30:00,428.42,429.88,428.29,429.59,27955.0,411.6023,413.005,411.4774,412.7264,27955.0
2024-02-07 11:00:00,429.54,429.57,428.1,428.15,19617.0,412.6784,412.7072,411.2949,411.3429,19617.0
2024-02-07 11:30:00,428.2,428.89,428.13,428.71,16591.0,411.391,412.0539,411.3237,411.8809,16591.0
2024-02-07 12:00:00,428.71,429.31,428.47,429.2,17986.0,411.8809,412.4574,411.6504,412.3517,17986.0
2024-02-07 12:30:00,429.15,429.71,429.02,429.71,12950.0,412.3037,412.8417,412.1788,412.8417,12950.0
2024-02-07 13:00:00,429.68,430.18,429.28,429.77,39296.0,412.8129,413.2932,412.4286,412.8993,39296.0
2024-02-07 13:30:00,429.81,430.29,428.86,429.27,17308.0,412.9378,413.3989,412.0251,412.419,17308.0
2024-02-07 14:00:00,429.18,429.21,428.41,428.77,34131.0,412.3325,412.3613,411.5927,411.9386,34131.0
2024-02-07 14:30:00,428.78,429.68,428.45,429.65,15981.0,411.9482,412.8129,411.6312,412.784,15981.0
2024-02-07 15:00:00,429.65,429.81,429.39,429.61,19347.0,412.784,412.9378,412.5343,412.7456,19347.0
2024-02-07 15:30:00,429.64,430.13,429.26,430.13,76466.0,412.7744,413.2452,412.4094,413.2452,76466.0
2024-02-08 09:30:00,429.36,429.76,427.51,427.51,37800.0,412.5054,412.8897,410.7281,410.7281,37800.0
2024-02-08 10:00:00,427.51,427.95,426.0,427.34,43852.0,410.7281,411.1508,409.2773,410.5647,43852.0
2024-02-08 10:30:00,427.12,427.3,426.5,426.72,20421.0,410.3534,410.5263,409.7577,409.9691,20421.0
2024-02-08 11:00:00,426.67,426.72,425.73,426.68,20417.0,409.921,409.9691,409.0179,409.9306,20417.0
2024-02-08 11:30:00,426.64,426.97,425.8,426.3,29730.0,409.8922,410.2093,409.0852,409.5656,29730.0
2024-02-08 12:00:00,426.32,427.01,426.2,426.99,9851.0,409.5848,410.2477,409.4695,410.2285,9851.0
2024-02-08 12:30:00,427.14,427.59,427.09,427.29,13993.0,410.3726,410.8049,410.3245,410.5167,13993.0
2024-02-08 13:00:00,427.29,427.29,426.59,426.6,22266.0,410.5167,410.5167,409.8442,409.8538,22266.0
2024-02-08 13:30:00,426.53,427.08,426.26,427.06,20482.0,409.7865,410.3149,409.5271,410.2957,20482.0
2024-02-08 14:00:00,427.1,427.64,427.06,427.08,12918.0,410.3341,410.853,410.2957,410.3149,12918.0
2024-02-08 14:30:00,427.12,427.49,426.95,427.45,15498.0,410.3534,410.7088,410.19,410.6704,15498.0
2024-02-08 15:00:00,427.52,427.52,426.81,427.08,30057.0,410.7377,410.7377,410.0555,410.3149,30057.0
2024-02-08 15:30:00,427.11,427.42,426.85,426.87,105873.0,410.3438,410.6416,410.094,410.1132,105873.0
2024-02-09 09:30:00,427.53,427.67,424.47,425.59,72107.0,410.7473,410.8818,407.8074,408.8834,72107.0
2024-02-09 10:00:00,425.58,427.51,425.32,426.95,62703.0,408.8738,410.7281,408.624,410.19,62703.0
2024-02-09 10:30:00,426.81,427.53,426.27,426.67,43373.0,410.0555,410.7473,409.5367,409.921,43373.0
2024-02-09 11:00:00,426.6,426.78,426.26,426.47,19521.0,409.8538,410.0267,409.5271,409.7289,19521.0
2024-02-09 11:30:00,426.46,426.52,425.52,425.77,20916.0,409.7193,409.7769,408.8162,409.0564,20916.0
2024-02-09 12:00:00,425.85,426.1,425.62,426.0,11507.0,409.1332,409.3734,408.9122,409.2773,11507.0
2024-02-09 12:30:00,425.96,426.33,425.77,426.28,14866.0,409.2389,409.5944,409.0564,409.5463,14866.0
2024-02-09 13:00:00,426.35,426.82,426.16,426.71,21957.0,409.6136,410.0651,409.431,409.9595,21957.0
2024-02-09 13:30:00,426.79,426.82,426.02,426.23,21213.0,410.0363,410.0651,409.2965,409.4983,21213.0
2024-02-09 14:00:00,426.2,426.97,426.2,426.97,18983.0,409.4695,410.2093,409.4695,410.2093,18983.0
2024-02-09 14:30:00,426.88,427.24,426.79,426.8,36368.0,410.1228,410.4687,410.0363,410.0459,36368.0
2024-02-09 15:00:00,426.83,427.23,426.67,427.1,28580.0,410.0747,410.459,409.921,410.3341,28580.0
2024-02-09 15:30:00,427.07,427.09,426.0,426.43,73174.0,410.3053,410.3245,409.2773,409.6905,73174.0
2024-02-12 09:30:00,426.75,427.97,426.0,427.57,74438.0,409.9979,411.17,409.2773,410.7857,74438.0
2024-02-12 10:00:00,427.58,429.23,427.35,428.71,39171.0,410.7953,412.3805,410.5743,411.8809,39171.0
2024-02-12 10:30:00,428.71,428.75,427.55,428.57,17011.0,411.8809,411.9194,410.7665,411.7464,17011.0
2024-02-12 11:00:00,428.51,429.76,428.51,429.76,23402.0,411.6888,412.8897,411.6888,412.8897,23402.0
2024-02-12 11:30:00,429.68,430.27,429.25,430.15,35248.0,412.8129,413.3797,412.3998,413.2644,35248.0
2024-02-12 12:00:00,430.12,430.55,429.88,430.04,25456.0,413.2356,413.6487,413.005,413.1587,25456.0
2024-02-12 12:30:00,430.14,430.22,429.16,429.45,32629.0,413.2548,413.3317,412.3133,412.5919,32629.0
2024-02-12 13:00:00,429.44,429.81,429.26,429.26,18671.0,412.5823,412.9378,412.4094,412.4094,18671.0
2024-02-12 13:30:00,429.44,429.84,429.25,429.44,28475.0,412.5823,412.9666,412.3998,412.5823,28475.0
2024-02-12 14:00:00,429.38,430.0,429.35,429.61,39994.0,412.5246,413.1203,412.4958,412.7456,39994.0
2024-02-12 14:30:00,429.56,429.59,428.77,429.03,14892.0,412.6976,412.7264,411.9386,412.1884,14892.0
2024-02-12 15:00:00,429.14,429.32,428.61,428.66,27969.0,412.2941,412.467,411.7849,411.8329,27969.0
2024-02-12 15:30:00,428.71,428.76,428.05,428.07,75256.0,411.8809,411.929,411.2469,411.2661,75256.0
2024-02-13 09:30:00,429.34,431.9,427.88,428.06,63724.0,412.4862,414.9457,411.0835,411.2565,63724.0
2024-02-13 10:00:00,428.16,428.59,426.3,426.32,28123.0,411.3525,411.7657,409.5656,409.5848,28123.0
2024-02-13 10:30:00,426.3,427.13,426.07,426.81,27120.0,409.5656,410.363,409.3446,410.0555,27120.0
2024-02-13 11:00:00,426.61,426.61,425.64,425.87,24883.0,409.8634,409.8634,408.9315,409.1524,24883.0
2024-02-13 11:30:00,426.05,426.83,426.05,426.52,19599.0,409.3254,410.0747,409.3254,409.7769,19599.0
2024-02-13 12:00:00,426.49,427.05,426.38,426.42,20765.0,409.7481,410.2861,409.6424,409.6808,20765.0
2024-02-13 12:30:00,426.49,426.84,426.17,426.6,13063.0,409.7481,410.0844,409.4407,409.8538,13063.0
2024-02-13 13:00:00,426.55,426.62,425.53,425.61,20606.0,409.8057,409.873,408.8258,408.9026,20606.0
2024-02-13 13:30:00,425.53,425.65,424.55,425.11,21576.0,408.8258,408.9411,407.8843,408.4223,21576.0
2024-02-13 14:00:00,425.12,425.21,424.22,424.49,35435.0,408.4319,408.5183,407.5672,407.8266,35435.0
2024-02-13 14:30:00,424.5,424.69,423.47,423.83,20452.0,407.8362,408.0188,406.8466,407.1925,20452.0
2024-02-13 15:00:00,423.78,424.51,423.24,424.44,33076.0,407.1445,407.8458,406.6257,407.7786,33076.0
2024-02-13 15:30:00,424.42,426.73,424.3,426.62,92149.0,407.7594,409.9787,407.6441,409.873,92149.0
2024-02-14 09:30:00,427.68,428.33,426.11,427.65,39163.0,410.8914,411.5159,409.383,410.8626,39163.0
2024-02-14 10:00:00,427.48,428.5,424.68,425.76,83954.0,410.6992,411.6792,408.0091,409.0468,83954.0
2024-02-14 10:30:00,425.62,426.47,423.28,423.73,30212.0,408.9122,409.7289,406.6641,407.0964,30212.0
2024-02-14 11:00:00,423.83,424.5,423.11,424.2,20926.0,407.1925,407.8362,406.5008,407.548,20926.0
2024-02-14 11:30:00,424.25,424.63,423.53,424.0,28428.0,407.596,407.9611,406.9043,407.3558,28428.0
2024-02-14 12:00:00,423.91,424.82,423.77,424.63,26523.0,407.2694,408.1437,407.1349,407.9611,26523.0
2024-02-14 12:30:00,424.71,424.74,423.83,424.0,12836.0,408.038,408.0668,407.1925,407.3558,12836.0
2024-02-14 13:00:00,424.0,424.72,415.1,419.06,293924.0,407.3558,408.0476,398.8052,402.6098,293924.0
2024-02-14 13:30:00,418.82,420.8,413.92,415.43,294231.0,402.3792,404.2815,397.6715,399.1223,294231.0
2024-02-14 14:00:00,415.46,417.43,414.0,417.17,114521.0,399.1511,401.0437,397.7484,400.794,114521.0
2024-02-14 14:30:00,417.21,418.23,416.3,417.0,70291.0,400.8324,401.8123,399.9581,400.6306,70291.0
2024-02-14 15:00:00,417.11,418.2,416.62,418.17,82529.0,400.7363,401.7835,400.2655,401.7547,82529.0
2024-02-14 15:30:00,418.21,418.39,417.53,417.94,145445.0,401.7931,401.9661,401.1398,401.5337,145445.0
2024-02-15 09:30:00,418.58,421.77,418.58,420.94,65524.0,402.1486,405.2134,402.1486,404.416,65524.0
2024-02-15 10:00:00,420.64,422.49,420.58,421.64,34222.0,404.1277,405.9051,404.0701,405.0885,34222.0
2024-02-15 10:30:00,421.55,421.55,419.63,420.69,25133.0,405.002,405.002,403.1574,404.1758,25133.0
2024-02-15 11:00:00,420.69,421.01,419.87,419.87,21230.0,404.1758,404.4832,403.388,403.388,21230.0
2024-02-15 11:30:00,420.16,420.48,419.31,419.94,23046.0,403.6666,403.974,402.8499,403.4552,23046.0
2024-02-15 12:00:00,419.82,420.49,419.82,420.17,19010.0,403.3399,403.9836,403.3399,403.6762,19010.0
2024-02-15 12:30:00,420.12,420.9,419.75,420.53,17059.0,403.6282,404.3775,403.2727,404.0221,17059.0
2024-02-15 13:00:00,420.62,421.48,420.21,421.12,19648.0,404.1085,404.9348,403.7146,404.5889,19648.0
2024-02-15 13:30:00,421.15,422.34,421.12,422.01,27298.0,404.6177,405.761,404.5889,405.444,27298.0
2024-02-15 14:00:00,422.21,422.36,421.18,421.59,24230.0,405.6361,405.7802,404.6465,405.0404,24230.0
2024-02-15 14:30:00,421.6,422.28,421.4,422.24,15595.0,405.0501,405.7034,404.8579,405.6649,15595.0
2024-02-15 15:00:00,422.2,422.66,421.65,422.27,28236.0,405.6265,406.0684,405.0981,405.6938,28236.0
2024-02-15 15:30:00,422.25,423.35,421.26,423.12,122038.0,405.6745,406.7314,404.7234,406.5104,122038.0
2024-02-16 09:30:00,423.12,425.0,422.66,424.87,49992.0,406.5104,408.3166,406.0684,408.1917,49992.0
2024-02-16 10:00:00,424.54,424.75,422.73,423.63,17005.0,407.8746,408.0764,406.1357,407.0004,17005.0
2024-02-16 10:30:00,423.5,424.18,422.54,423.31,12945.0,406.8755,407.5288,405.9532,406.6929,12945.0
2024-02-16 11:00:00,423.38,423.7,422.68,423.59,22417.0,406.7602,407.0676,406.0877,406.9619,22417.0
2024-02-16 11:30:00,423.55,424.4,422.82,424.18,16113.0,406.9235,407.7401,406.2222,407.5288,16113.0
2024-02-16 12:00:00,424.06,425.16,424.06,425.15,22936.0,407.4135,408.4703,407.4135,408.4607,22936.0
2024-02-16 12:30:00,424.95,424.99,424.29,424.6,10421.0,408.2685,408.307,407.6345,407.9323,10421.0
2024-02-16 13:00:00,424.52,424.91,424.25,424.72,16288.0,407.8554,408.2301,407.596,408.0476,16288.0
2024-02-16 13:30:00,424.66,424.93,424.37,424.52,15243.0,407.9899,408.2493,407.7113,407.8554,15243.0
2024-02-16 14:00:00,424.44,424.59,424.24,424.37,11562.0,407.7786,407.9227,407.5864,407.7113,11562.0
2024-02-16 14:30:00,424.35,424.46,423.66,423.75,13708.0,407.6921,407.7978,407.0292,407.1157,13708.0
2024-02-16 15:00:00,423.64,424.41,423.64,424.3,13710.0,407.01,407.7497,407.01,407.6441,13710.0
2024-02-16 15:30:00,424.32,424.32,423.35,423.98,62953.0,407.6633,407.6633,406.7314,407.3366,62953.0
2024-02-20 09:30:00,425.19,427.85,425.03,427.11,73443.0,408.4991,411.0547,408.3454,410.3438,73443.0
2024-02-20 10:00:00,427.37,428.27,426.05,427.6,40713.0,410.5936,411.4582,409.3254,410.8145,40713.0
2024-02-20 10:30:00,427.77,428.29,427.32,427.58,23237.0,410.9778,411.4774,410.5455,410.7953,23237.0
2024-02-20 11:00:00,427.42,427.71,426.87,427.13,14045.0,410.6416,410.9202,410.1132,410.363,14045.0
2024-02-20 11:30:00,427.06,427.34,426.34,427.13,14826.0,410.2957,410.5647,409.604,410.363,14826.0
2024-02-20 12:00:00,427.02,427.31,426.67,426.71,12737.0,410.2573,410.5359,409.921,409.9595,12737.0
2024-02-20 12:30:00,426.72,426.99,426.29,426.64,15114.0,409.9691,410.2285,409.5559,409.8922,15114.0
2024-02-20 13:00:00,426.74,426.81,425.72,425.72,12867.0,409.9883,410.0555,409.0083,409.0083,12867.0
2024-02-20 13:30:00,425.7,426.39,425.41,426.19,9076.0,408.9891,409.652,408.7105,409.4599,9076.0
2024-02-20 14:00:00,426.3,426.3,425.54,425.65,10472.0,409.5656,409.5656,408.8354,408.9411,10472.0
2024-02-20 14:30:00,425.62,425.99,425.25,425.9,17267.0,408.9122,409.2677,408.5568,409.1813,17267.0
2024-02-20 15:00:00,425.85,425.86,424.99,425.16,18421.0,409.1332,409.1428,408.307,408.4703,18421.0
2024-02-20 15:30:00,425.16,425.24,423.77,424.32,51670.0,408.4703,408.5472,407.1349,407.6633,51670.0
2024-02-21 09:30:00,426.21,426.92,424.37,426.42,54188.0,409.4791,410.1612,407.7113,409.6808,54188.0
2024-02-21 10:00:00,426.15,427.5,426.01,427.14,13332.0,409.4214,410.7184,409.2869,410.3726,13332.0
2024-02-21 10:30:00,427.15,428.22,426.71,427.67,59603.0,410.3822,411.4102,409.9595,410.8818,59603.0
2024-02-21 11:00:00,427.5,428.06,427.31,427.51,22534.0,410.7184,411.2565,410.5359,410.7281,22534.0
2024-02-21 11:30:00,427.51,427.6,426.95,427.31,13055.0,410.7281,410.8145,410.19,410.5359,13055.0
2024-02-21 12:00:00,427.36,427.96,427.08,427.13,14627.0,410.5839,411.1604,410.3149,410.363,14627.0
2024-02-21 12:30:00,426.82,427.25,426.48,426.98,7276.0,410.0651,410.4783,409.7385,410.2189,7276.0
2024-02-21 13:00:00,426.94,427.2,426.37,426.48,11797.0,410.1804,410.4302,409.6328,409.7385,11797.0
2024-02-21 13:30:00,426.48,426.97,426.35,426.75,12270.0,409.7385,410.2093,409.6136,409.9979,12270.0
2024-02-21 14:00:00,426.75,427.18,426.3,426.74,13868.0,409.9979,410.411,409.5656,409.9883,13868.0
2024-02-21 14:30:00,426.76,427.56,426.51,427.5,21717.0,410.0075,410.7761,409.7673,410.7184,21717.0
2024-02-21 15:00:00,427.43,427.45,426.15,426.43,27716.0,410.6512,410.6704,409.4214,409.6905,27716.0
2024-02-21 15:30:00,426.41,427.79,426.33,427.59,60664.0,409.6712,410.9971,409.5944,410.8049,60664.0
2024-02-22 09:30:00,425.09,426.28,423.83,425.64,40991.0,408.4031,409.5463,407.1925,408.9315,40991.0
2024-02-22 10:00:00,425.87,426.19,424.77,425.11,29432.0,409.1524,409.4599,408.0956,408.4223,29432.0
2024-02-22 10:30:00,424.91,425.15,424.06,425.07,24032.0,408.2301,408.4607,407.4135,408.3838,24032.0
2024-02-22 11:00:00,425.23,425.33,424.33,425.33,25718.0,408.5376,408.6336,407.6729,408.6336,25718.0
2024-02-22 11:30:00,425.31,425.87,424.86,425.06,26582.0,408.6144,409.1524,408.1821,408.3742,26582.0
2024-02-22 12:00:00,425.42,426.84,425.42,426.72,14782.0,408.7201,410.0844,408.7201,409.9691,14782.0
2024-02-22 12:30:00,426.58,427.06,426.58,426.86,19341.0,409.8346,410.2957,409.8346,410.1036,19341.0
2024-02-22 13:00:00,426.79,427.7,426.62,427.56,18954.0,410.0363,410.9106,409.873,410.7761,18954.0
2024-02-22 13:30:00,427.65,427.84,427.08,427.4,23341.0,410.8626,411.0451,410.3149,410.6224,23341.0
2024-02-22 14:00:00,427.39,428.35,427.34,428.17,15835.0,410.6128,411.5351,410.5647,411.3621,15835.0
2024-02-22 14:30:00,428.3,428.33,427.16,427.28,19241.0,411.487,411.5159,410.3918,410.5071,19241.0
2024-02-22 15:00:00,427.26,428.34,427.05,428.19,27040.0,410.4879,411.5255,410.2861,411.3814,27040.0
2024-02-22 15:30:00,428.17,429.48,427.8,428.75,78268.0,411.3621,412.6207,411.0067,411.9194,78268.0
2024-02-23 09:30:00,428.87,430.32,428.2,430.25,40090.0,412.0347,413.4277,411.391,413.3605,40090.0
2024-02-23 10:00:00,430.48,431.43,430.06,431.08,20820.0,413.5815,414.4942,413.178,414.1579,20820.0
2024-02-23 10:30:00,431.05,431.06,430.28,430.89,12933.0,414.1291,414.1387,413.3893,413.9754,12933.0
2024-02-23 11:00:00,430.89,431.32,430.56,430.74,11106.0,413.9754,414.3885,413.6583,413.8313,11106.0
2024-02-23 11:30:00,430.7,431.0,430.3,430.3,9182.0,413.7928,414.0811,413.4085,413.4085,9182.0
2024-02-23 12:00:00,430.18,430.61,430.15,430.6,7343.0,413.2932,413.7064,413.2644,413.6968,7343.0
2024-02-23 12:30:00,430.59,430.72,430.12,430.15,9415.0,413.6871,413.812,413.2356,413.2644,9415.0
2024-02-23 13:00:00,430.11,430.27,429.49,430.27,16124.0,413.226,413.3797,412.6303,413.3797,16124.0
2024-02-23 13:30:00,430.25,430.65,429.76,429.99,11727.0,413.3605,413.7448,412.8897,413.1107,11727.0
2024-02-23 14:00:00,429.96,430.24,429.83,430.0,8507.0,413.0819,413.3509,412.957,413.1203,8507.0
2024-02-23 14:30:00,430.04,430.33,429.87,430.27,16424.0,413.1587,413.4374,412.9954,413.3797,16424.0
2024-02-23 15:00:00,430.18,430.69,430.18,430.47,18658.0,413.2932,413.7832,413.2932,413.5719,18658.0
2024-02-23 15:30:00,430.44,431.36,430.3,431.12,56039.0,413.543,414.4269,413.4085,414.1963,56039.0
2024-02-26 09:30:00,431.5,432.0,430.06,432.0,47625.0,414.5614,415.0418,413.178,415.0418,47625.0
2024-02-26 10:00:00,431.85,432.45,431.21,431.59,25259.0,414.8977,415.4741,414.2828,414.6479,25259.0
2024-02-26 10:30:00,431.58,431.58,429.65,429.69,26843.0,414.6383,414.6383,412.784,412.8225,26843.0
2024-02-26 11:00:00,429.56,430.55,429.25,430.03,29378.0,412.6976,413.6487,412.3998,413.1491,29378.0
2024-02-26 11:30:00,429.92,430.16,428.63,428.79,27225.0,413.0435,413.274,411.8041,411.9578,27225.0
2024-02-26 12:00:00,428.63,428.77,428.0,428.47,32772.0,411.8041,411.9386,411.1988,411.6504,32772.0
2024-02-26 12:30:00,428.53,428.6,427.03,427.25,27532.0,411.708,411.7753,410.2669,410.4783,27532.0
2024-02-26 13:00:00,427.25,428.24,427.21,427.49,43612.0,410.4783,411.4294,410.4398,410.7088,43612.0
2024-02-26 13:30:00,427.5,427.6,426.79,427.53,25465.0,410.7184,410.8145,410.0363,410.7473,25465.0
2024-02-26 14:00:00,427.64,428.0,427.37,427.94,17032.0,410.853,411.1988,410.5936,411.1412,17032.0
2024-02-26 14:30:00,427.95,428.97,427.82,428.61,26170.0,411.1508,412.1307,411.0259,411.7849,26170.0
2024-02-26 15:00:00,428.67,429.4,428.67,428.92,15350.0,411.8425,412.5439,411.8425,412.0827,15350.0
2024-02-26 15:30:00,428.83,429.42,428.6,429.1,56879.0,411.9962,412.5631,411.7753,412.2556,56879.0
2024-02-27 09:30:00,428.68,429.67,426.5,429.15,49254.0,411.8521,412.8033,409.7577,412.3037,49254.0
2024-02-27 10:00:00,429.2,429.57,427.97,429.57,43385.0,412.3517,412.7072,411.17,412.7072,43385.0
2024-02-27 10:30:00,429.74,430.4,429.2,429.86,43341.0,412.8705,413.5046,412.3517,412.9858,43341.0
2024-02-27 11:00:00,429.86,430.15,429.25,429.76,18640.0,412.9858,413.2644,412.3998,412.8897,18640.0
2024-02-27 11:30:00,429.74,430.48,429.34,429.49,21614.0,412.8705,413.5815,412.4862,412.6303,21614.0
2024-02-27 12:00:00,429.58,429.6,429.07,429.16,13522.0,412.7168,412.736,412.2268,412.3133,13522.0
2024-02-27 12:30:00,429.05,430.8,429.05,430.61,16082.0,412.2076,413.8889,412.2076,413.7064,16082.0
2024-02-27 13:00:00,430.89,431.23,430.82,430.82,12334.0,413.9754,414.302,413.9081,413.9081,12334.0
2024-02-27 13:30:00,430.67,430.75,430.12,430.38,12012.0,413.764,413.8409,413.2356,413.4854,12012.0
2024-02-27 14:00:00,430.29,430.45,429.62,429.72,16542.0,413.3989,413.5526,412.7552,412.8513,16542.0
2024-02-27 14:30:00,429.65,429.82,428.83,428.91,14671.0,412.784,412.9474,411.9962,412.0731,14671.0
2024-02-27 15:00:00,428.97,430.51,428.97,430.41,15186.0,412.1307,413.6103,412.1307,413.5142,15186.0
2024-02-27 15:30:00,430.48,430.79,430.22,430.46,41992.0,413.5815,413.8793,413.3317,413.5623,41992.0
2024-02-28 09:30:00,431.88,433.06,430.84,432.74,50201.0,414.9265,416.0602,413.9273,415.7528,50201.0
2024-02-28 10:00:00,432.82,434.48,432.5,434.26,49970.0,415.8296,417.4244,415.5222,417.2131,49970.0
2024-02-28 10:30:00,434.18,435.02,434.01,434.75,36740.0,417.1362,417.9432,416.9729,417.6838,36740.0
2024-02-28 11:00:00,434.98,434.98,432.92,432.92,31253.0,417.9048,417.9048,415.9257,415.9257,31253.0
2024-02-28 11:30:00,432.91,433.3,432.69,432.99,20589.0,415.9161,416.2908,415.7047,415.9929,20589.0
2024-02-28 12:00:00,432.94,433.37,432.64,433.02,17563.0,415.9449,416.358,415.6567,416.0218,17563.0
2024-02-28 12:30:00,433.05,433.61,432.75,433.46,13463.0,416.0506,416.5886,415.7624,416.4445,13463.0
2024-02-28 13:00:00,433.53,434.1,433.52,434.05,24072.0,416.5117,417.0594,416.5021,417.0113,24072.0
2024-02-28 13:30:00,434.14,434.18,433.58,434.03,17164.0,417.0978,417.1362,416.5598,416.9921,17164.0
2024-02-28 14:00:00,434.03,434.03,433.37,433.66,16642.0,416.9921,416.9921,416.358,416.6366,16642.0
2024-02-28 14:30:00,433.6,433.6,432.96,433.07,12270.0,416.579,416.579,415.9641,416.0698,12270.0
2024-02-28 15:00:00,433.09,433.58,432.51,432.6,13722.0,416.089,416.5598,415.5318,415.6182,13722.0
2024-02-28 15:30:00,432.65,433.14,432.0,432.34,73299.0,415.6663,416.137,415.0418,415.3685,73299.0
2024-02-29 09:30:00,429.33,430.75,428.22,428.78,59249.0,415.5107,416.885,414.4364,414.9784,59249.0
2024-02-29 10:00:00,428.83,429.75,427.56,429.56,24380.0,415.0268,415.9171,413.7976,415.7333,24380.0
2024-02-29 10:30:00,429.35,429.94,428.62,429.74,21585.0,415.53,416.101,414.8235,415.9075,21585.0
2024-02-29 11:00:00,429.75,429.8,428.99,429.14,12647.0,415.9171,415.9655,415.1816,415.3268,12647.0
2024-02-29 11:30:00,429.18,429.44,428.22,428.63,17076.0,415.3655,415.6171,414.4364,414.8332,17076.0
2024-02-29 12:00:00,428.8,429.28,428.61,429.0,13957.0,414.9977,415.4623,414.8138,415.1913,13957.0
2024-02-29 12:30:00,429.2,429.41,428.82,428.97,19860.0,415.3848,415.5881,415.0171,415.1622,19860.0
2024-02-29 13:00:00,428.97,429.15,428.3,428.43,22904.0,415.1622,415.3365,414.5138,414.6396,22904.0
2024-02-29 13:30:00,428.46,428.48,428.1,428.42,14250.0,414.6687,414.688,414.3203,414.63,14250.0
2024-02-29 14:00:00,428.74,429.37,428.69,428.93,18023.0,414.9397,415.5494,414.8913,415.1235,18023.0
2024-02-29 14:30:00,428.91,429.01,428.44,429.01,24551.0,415.1042,415.201,414.6493,415.201,24551.0
2024-02-29 15:00:00,428.89,429.1,428.59,428.94,40692.0,415.0848,415.2881,414.7945,415.1332,40692.0
2024-02-29 15:30:00,428.99,429.89,427.9,427.91,124183.0,415.1816,416.0526,414.1267,414.1364,124183.0
2024-03-01 09:30:00,427.9,428.91,424.23,424.92,56456.0,414.1267,415.1042,410.5748,411.2426,56456.0
2024-03-01 10:00:00,425.45,425.87,424.0,425.87,19101.0,411.7556,412.162,410.3522,412.162,19101.0
2024-03-01 10:30:00,425.87,427.19,425.86,426.14,37768.0,412.162,413.4395,412.1524,412.4233,37768.0
2024-03-01 11:00:00,426.05,426.88,425.07,425.26,21431.0,412.3362,413.1395,411.3878,411.5717,21431.0
2024-03-01 11:30:00,425.22,425.8,425.0,425.46,25667.0,411.533,412.0943,411.32,411.7652,25667.0
2024-03-01 12:00:00,425.51,426.64,425.39,426.2,20918.0,411.8136,412.9072,411.6975,412.4814,20918.0
2024-03-01 12:30:00,426.16,426.35,425.54,425.54,27701.0,412.4427,412.6266,411.8427,411.8427,27701.0
2024-03-01 13:00:00,425.58,426.16,425.36,425.96,32093.0,411.8814,412.4427,411.6684,412.2491,32093.0
2024-03-01 13:30:00,425.94,426.02,425.34,425.45,27431.0,412.2298,412.3072,411.6491,411.7556,27431.0
2024-03-01 14:00:00,425.5,426.0,425.35,425.92,38232.0,411.8039,412.2878,411.6588,412.2104,38232.0
2024-03-01 14:30:00,425.92,426.09,425.62,425.86,45302.0,412.2104,412.3749,411.9201,412.1524,45302.0
2024-03-01 15:00:00,425.8,426.89,425.17,426.81,38139.0,412.0943,413.1492,411.4846,413.0718,38139.0
2024-03-01 15:30:00,426.81,426.95,425.98,426.51,61646.0,413.0718,413.2073,412.2685,412.7814,61646.0
2024-03-04 09:30:00,428.57,432.21,426.95,432.2,88091.0,414.7751,418.298,413.2073,418.2883,88091.0
2024-03-04 10:00:00,432.33,433.22,431.56,432.48,52335.0,418.4141,419.2754,417.6689,418.5593,52335.0
2024-03-04 10:30:00,432.46,432.66,429.87,431.24,26614.0,418.5399,418.7335,416.0333,417.3592,26614.0
2024-03-04 11:00:00,431.21,432.05,430.75,431.77,20748.0,417.3301,418.1431,416.885,417.8721,20748.0
2024-03-04 11:30:00,431.92,432.05,431.48,431.57,15195.0,418.0173,418.1431,417.5915,417.6786,15195.0
2024-03-04 12:00:00,431.46,431.5,430.96,431.38,15189.0,417.5721,417.6108,417.0882,417.4947,15189.0
2024-03-04 12:30:00,431.45,432.5,431.35,431.91,22100.0,417.5624,418.5786,417.4656,418.0076,22100.0
2024-03-04 13:00:00,431.87,432.32,430.97,432.17,17487.0,417.9689,418.4044,417.0979,418.2592,17487.0
2024-03-04 13:30:00,432.07,432.75,431.9,432.18,15636.0,418.1625,418.8206,417.9979,418.2689,15636.0
2024-03-04 14:00:00,432.19,432.23,431.36,431.92,25417.0,418.2786,418.3173,417.4753,418.0173,25417.0
2024-03-04 14:30:00,431.93,433.43,431.67,433.43,31884.0,418.027,419.4787,417.7753,419.4787,31884.0
2024-03-04 15:00:00,433.44,433.88,433.16,433.16,31109.0,419.4884,419.9142,419.2174,419.2174,31109.0
2024-03-04 15:30:00,433.3,433.38,431.91,431.93,122033.0,419.3529,419.4303,418.0076,418.027,122033.0
2024-03-05 09:30:00,433.74,436.01,433.58,433.92,74540.0,419.7787,421.9756,419.6239,419.9529,74540.0
2024-03-05 10:00:00,434.24,434.59,432.57,434.53,32920.0,420.2626,420.6014,418.6464,420.5433,32920.0
2024-03-05 10:30:00,434.54,434.99,434.1,434.37,32093.0,420.553,420.9885,420.1271,420.3884,32093.0
2024-03-05 11:00:00,434.31,434.52,432.8,433.25,65220.0,420.3304,420.5336,418.869,419.3045,65220.0
2024-03-05 11:30:00,433.11,433.65,432.08,432.41,21845.0,419.169,419.6916,418.1721,418.4915,21845.0
2024-03-05 12:00:00,432.41,432.41,431.36,431.94,15950.0,418.4915,418.4915,417.4753,418.0366,15950.0
2024-03-05 12:30:00,431.8,432.45,431.44,432.2,21773.0,417.9012,418.5302,417.5527,418.2883,21773.0
2024-03-05 13:00:00,432.13,432.4,431.65,432.04,15052.0,418.2205,418.4818,417.756,418.1334,15052.0
2024-03-05 13:30:00,432.0,432.44,431.76,432.08,18113.0,418.0947,418.5206,417.8624,418.1721,18113.0
2024-03-05 14:00:00,432.17,432.17,431.6,431.69,16102.0,418.2592,418.2592,417.7076,417.7947,16102.0
2024-03-05 14:30:00,431.73,431.73,429.76,430.13,22441.0,417.8334,417.8334,415.9268,416.2849,22441.0
2024-03-05 15:00:00,430.17,430.85,429.93,430.8,37721.0,416.3236,416.9817,416.0913,416.9333,37721.0
2024-03-05 15:30:00,430.81,432.03,430.61,431.98,59625.0,416.943,418.1238,416.7495,418.0754,59625.0
2024-03-06 09:30:00,431.98,433.04,431.19,432.56,55842.0,418.0754,419.1012,417.3108,418.6367,55842.0
2024-03-06 10:00:00,432.56,432.82,430.99,431.51,28625.0,418.6367,418.8883,417.1172,417.6205,28625.0
2024-03-06 10:30:00,431.6,432.0,430.91,431.7,23937.0,417.7076,418.0947,417.0398,417.8044,23937.0
2024-03-06 11:00:00,431.98,433.28,431.62,433.17,11785.0,418.0754,419.3335,417.7269,419.2271,11785.0
2024-03-06 11:30:00,433.09,433.64,432.82,433.22,9734.0,419.1496,419.6819,418.8883,419.2754,9734.0
2024-03-06 12:00:00,433.25,433.58,433.06,433.35,15432.0,419.3045,419.6239,419.1206,419.4013,15432.0
2024-03-06 12:30:00,433.38,433.81,433.14,433.52,10810.0,419.4303,419.8465,419.198,419.5658,10810.0
2024-03-06 13:00:00,433.56,433.71,433.04,433.67,8720.0,419.6045,419.7497,419.1012,419.711,8720.0
2024-03-06 13:30:00,433.72,433.8,433.06,433.4,8899.0,419.7594,419.8368,419.1206,419.4497,8899.0
2024-03-06 14:00:00,433.43,433.57,432.37,432.85,18637.0,419.4787,419.6142,418.4528,418.9174,18637.0
2024-03-06 14:30:00,432.89,433.42,432.35,433.33,20086.0,418.9561,419.469,418.4335,419.3819,20086.0
2024-03-06 15:00:00,433.22,433.53,432.6,433.03,16888.0,419.2754,419.5755,418.6754,419.0916,16888.0
2024-03-06 15:30:00,433.11,433.69,432.88,433.38,60315.0,419.169,419.7303,418.9464,419.4303,60315.0
2024-03-07 09:30:00,434.0,435.58,430.78,431.96,49520.0,420.0303,421.5595,416.914,418.056,49520.0
2024-03-07 10:00:00,432.17,432.41,431.5,431.65,24827.0,418.2592,418.4915,417.6108,417.756,24827.0
2024-03-07 10:30:00,431.65,431.97,430.96,431.96,32894.0,417.756,418.0657,417.0882,418.056,32894.0
2024-03-07 11:00:00,431.91,431.94,430.0,430.25,35945.0,418.0076,418.0366,416.1591,416.401,35945.0
2024-03-07 11:30:00,430.26,430.32,429.48,430.12,16432.0,416.4107,416.4688,415.6558,416.2752,16432.0
2024-03-07 12:00:00,430.08,430.54,429.72,430.29,18078.0,416.2365,416.6817,415.8881,416.4398,18078.0
2024-03-07 12:30:00,430.33,430.44,429.83,430.2,24646.0,416.4785,416.5849,415.9946,416.3527,24646.0
2024-03-07 13:00:00,430.11,430.7,429.93,429.94,18567.0,416.2656,416.8366,416.0913,416.101,18567.0
2024-03-07 13:30:00,429.94,430.6,429.94,430.52,23215.0,416.101,416.7398,416.101,416.6624,23215.0
2024-03-07 14:00:00,430.43,430.66,429.86,429.9,29786.0,416.5753,416.7979,416.0236,416.0623,29786.0
2024-03-07 14:30:00,429.88,430.66,429.88,430.66,36527.0,416.043,416.7979,416.043,416.7979,36527.0
2024-03-07 15:00:00,430.59,431.08,430.44,430.48,37795.0,416.7301,417.2043,416.5849,416.6236,37795.0
2024-03-07 15:30:00,430.57,431.01,429.73,429.87,86450.0,416.7107,417.1366,415.8978,416.0333,86450.0
2024-03-08 09:30:00,428.5,430.08,427.57,429.75,40810.0,414.7074,416.2365,413.8073,415.9171,40810.0
2024-03-08 10:00:00,429.87,429.98,428.28,428.95,22032.0,416.0333,416.1397,414.4945,415.1429,22032.0
2024-03-08 10:30:00,428.91,429.78,428.77,429.48,34580.0,415.1042,415.9462,414.9687,415.6558,34580.0
2024-03-08 11:00:00,429.38,430.89,429.02,430.89,47811.0,415.5591,417.0204,415.2106,417.0204,47811.0
2024-03-08 11:30:00,431.13,431.54,430.39,430.67,25890.0,417.2527,417.6495,416.5365,416.8075,25890.0
2024-03-08 12:00:00,430.67,431.5,430.63,430.88,16417.0,416.8075,417.6108,416.7688,417.0108,16417.0
2024-03-08 12:30:00,430.98,431.13,430.24,430.84,17201.0,417.1075,417.2527,416.3914,416.9721,17201.0
2024-03-08 13:00:00,430.78,432.07,430.34,432.06,13438.0,416.914,418.1625,416.4882,418.1528,13438.0
2024-03-08 13:30:00,431.97,431.97,431.3,431.3,6206.0,418.0657,418.0657,417.4172,417.4172,6206.0
2024-03-08 14:00:00,431.5,432.26,431.28,432.26,8089.0,417.6108,418.3463,417.3979,418.3463,8089.0
2024-03-08 14:30:00,432.12,432.67,432.06,432.3,11635.0,418.2109,418.7432,418.1528,418.3851,11635.0
2024-03-08 15:00:00,432.32,432.32,431.94,431.95,12362.0,418.4044,418.4044,418.0366,418.0463,12362.0
2024-03-08 15:30:00,431.98,432.98,431.97,432.94,38823.0,418.0754,419.0432,418.0657,419.0045,38823.0
2024-03-11 09:30:00,434.31,436.01,432.6,433.6,85088.0,420.3304,421.9756,418.6754,419.6432,85088.0
2024-03-11 10:00:00,433.77,434.15,432.63,433.65,26120.0,419.8077,420.1755,418.7044,419.6916,26120.0
2024-03-11 10:30:00,433.62,434.59,432.71,434.46,25764.0,419.6626,420.6014,418.7819,420.4755,25764.0
2024-03-11 11:00:00,434.59,434.89,433.69,433.81,23083.0,420.6014,420.8917,419.7303,419.8465,23083.0
2024-03-11 11:30:00,433.98,434.44,433.91,434.42,11994.0,420.011,420.4562,419.9432,420.4368,11994.0
2024-03-11 12:00:00,434.45,434.7,433.36,433.46,24090.0,420.4659,420.7078,419.4109,419.5077,24090.0
2024-03-11 12:30:00,433.56,433.88,433.34,433.72,13554.0,419.6045,419.9142,419.3916,419.7594,13554.0
2024-03-11 13:00:00,433.72,434.35,433.56,434.3,15137.0,419.7594,420.3691,419.6045,420.3207,15137.0
2024-03-11 13:30:00,434.36,434.84,434.36,434.84,13920.0,420.3788,420.8433,420.3788,420.8433,13920.0
2024-03-11 14:00:00,434.8,434.94,433.06,433.76,18910.0,420.8046,420.9401,419.1206,419.7981,18910.0
2024-03-11 14:30:00,433.85,434.5,433.76,434.41,15471.0,419.8852,420.5142,419.7981,420.4271,15471.0
2024-03-11 15:00:00,434.54,435.15,434.54,435.0,16416.0,420.553,421.1433,420.553,420.9982,16416.0
2024-03-11 15:30:00,434.92,435.2,434.2,434.72,58766.0,420.9207,421.1917,420.2239,420.7272,58766.0
2024-03-12 09:30:00,432.92,434.7,432.35,434.0,33202.0,418.9851,420.7078,418.4335,420.0303,33202.0
2024-03-12 10:00:00,434.42,434.84,432.86,434.68,16262.0,420.4368,420.8433,418.927,420.6885,16262.0
2024-03-12 10:30:00,434.81,435.11,434.37,434.48,16954.0,420.8143,421.1046,420.3884,420.4949,16954.0
2024-03-12 11:00:00,434.48,434.61,433.83,434.02,15401.0,420.4949,420.6207,419.8658,420.0497,15401.0
2024-03-12 11:30:00,433.93,434.77,433.9,434.39,19788.0,419.9626,420.7756,419.9336,420.4078,19788.0
2024-03-12 12:00:00,434.21,434.22,433.44,433.8,12655.0,420.2336,420.2433,419.4884,419.8368,12655.0
2024-03-12 12:30:00,433.83,433.96,433.14,433.63,11915.0,419.8658,419.9916,419.198,419.6723,11915.0
2024-03-12 13:00:00,433.79,434.51,433.66,434.42,10768.0,419.8271,420.5239,419.7013,420.4368,10768.0
2024-03-12 13:30:00,434.58,435.01,434.36,434.42,16714.0,420.5917,421.0078,420.3788,420.4368,16714.0
2024-03-12 14:00:00,434.42,434.6,434.1,434.6,13692.0,420.4368,420.611,420.1271,420.611,13692.0
2024-03-12 14:30:00,434.63,435.26,434.63,435.26,11657.0,420.6401,421.2498,420.6401,421.2498,11657.0
2024-03-12 15:00:00,435.14,435.32,434.95,435.02,24642.0,421.1336,421.3079,420.9498,421.0175,24642.0
2024-03-12 15:30:00,434.97,435.78,434.65,434.91,57557.0,420.9691,421.753,420.6594,420.9111,57557.0
2024-03-13 09:30:00,435.71,437.04,434.42,436.73,45112.0,421.6853,422.9725,420.4368,422.6725,45112.0
2024-03-13 10:00:00,437.0,437.79,436.34,436.44,20716.0,422.9338,423.6983,422.295,422.3918,20716.0
2024-03-13 10:30:00,436.19,436.58,435.14,435.41,27923.0,422.1498,422.5273,421.1336,421.395,27923.0
2024-03-13 11:00:00,435.7,435.79,434.76,435.49,32405.0,421.6756,421.7627,420.7659,421.4724,32405.0
2024-03-13 11:30:00,435.37,435.54,434.95,435.36,28319.0,421.3562,421.5208,420.9498,421.3466,28319.0
2024-03-13 12:00:00,435.36,435.77,435.34,435.6,15724.0,421.3466,421.7434,421.3272,421.5788,15724.0
2024-03-13 12:30:00,435.66,435.74,435.03,435.03,16059.0,421.6369,421.7143,421.0272,421.0272,16059.0
2024-03-13 13:00:00,435.04,435.35,434.73,435.12,19681.0,421.0369,421.3369,420.7368,421.1143,19681.0
2024-03-13 13:30:00,435.18,435.23,434.76,435.12,15038.0,421.1724,421.2208,420.7659,421.1143,15038.0
2024-03-13 14:00:00,435.15,435.18,434.86,434.92,19042.0,421.1433,421.1724,420.8627,420.9207,19042.0
2024-03-13 14:30:00,434.91,435.07,434.62,434.64,17037.0,420.9111,421.0659,420.6304,420.6497,17037.0
2024-03-13 15:00:00,434.63,434.69,433.74,433.85,30972.0,420.6401,420.6981,419.7787,419.8852,30972.0
2024-03-13 15:30:00,433.83,435.1,433.83,434.5,58101.0,419.8658,421.0949,419.8658,420.5142,58101.0
2024-03-14 09:30:00,436.36,437.61,435.62,436.75,46812.0,422.3144,423.5241,421.5982,422.6918,46812.0
2024-03-14 10:00:00,437.12,437.15,435.76,436.27,25781.0,423.0499,423.0789,421.7337,422.2273,25781.0
2024-03-14 10:30:00,436.19,436.61,435.94,436.1,20113.0,422.1498,422.5563,421.9079,422.0627,20113.0
2024-03-14 11:00:00,436.16,436.54,435.46,436.12,20219.0,422.1208,422.4886,421.4433,422.0821,20219.0
2024-03-14 11:30:00,436.07,436.13,435.81,435.94,18932.0,422.0337,422.0918,421.7821,421.9079,18932.0
2024-03-14 12:00:00,435.97,436.07,434.68,435.38,14627.0,421.9369,422.0337,420.6885,421.3659,14627.0
2024-03-14 12:30:00,435.51,435.67,434.96,435.04,10475.0,421.4917,421.6466,420.9594,421.0369,10475.0
2024-03-14 13:00:00,434.94,435.8,434.81,434.84,16311.0,420.9401,421.7724,420.8143,420.8433,16311.0
2024-03-14 13:30:00,434.79,435.12,434.38,435.12,22860.0,420.7949,421.1143,420.3981,421.1143,22860.0
2024-03-14 14:00:00,435.16,435.4,434.48,434.51,19031.0,421.153,421.3853,420.4949,420.5239,19031.0
2024-03-14 14:30:00,434.54,434.54,433.3,434.13,70003.0,420.553,420.553,419.3529,420.1562,70003.0
2024-03-14 15:00:00,434.06,434.78,433.53,434.71,23305.0,420.0884,420.7852,419.5755,420.7175,23305.0
2024-03-14 15:30:00,434.79,436.0,434.17,435.87,65092.0,420.7949,421.966,420.1949,421.8401,65092.0
2024-03-15 09:30:00,433.15,438.21,433.15,434.9,194341.0,419.2077,424.1048,419.2077,420.9014,194341.0
2024-03-15 10:00:00,434.68,436.48,434.42,436.48,24915.0,420.6885,422.4305,420.4368,422.4305,24915.0
2024-03-15 10:30:00,436.4,437.49,436.28,437.36,23275.0,422.3531,423.408,422.237,423.2822,23275.0
2024-03-15 11:00:00,437.28,437.77,436.73,437.21,19636.0,423.2048,423.679,422.6725,423.137,19636.0
2024-03-15 11:30:00,437.24,437.24,436.7,437.11,13916.0,423.1661,423.1661,422.6434,423.0402,13916.0
2024-03-15 12:00:00,437.0,437.09,436.12,436.25,18785.0,422.9338,423.0209,422.0821,422.2079,18785.0
2024-03-15 12:30:00,436.37,436.58,435.51,436.03,22746.0,422.3241,422.5273,421.4917,421.995,22746.0
2024-03-15 13:00:00,436.02,436.94,435.88,436.5,22112.0,421.9853,422.8757,421.8498,422.4499,22112.0
2024-03-15 13:30:00,436.47,436.81,435.99,436.66,23354.0,422.4208,422.7499,421.9563,422.6047,23354.0
2024-03-15 14:00:00,436.72,437.89,436.48,437.54,22126.0,422.6628,423.7951,422.4305,423.4564,22126.0
2024-03-15 14:30:00,437.61,437.84,435.18,436.63,40126.0,423.5241,423.7467,421.1724,422.5757,40126.0
2024-03-15 15:00:00,436.6,437.42,436.13,437.06,36198.0,422.5467,423.3403,422.0918,422.9918,36198.0
2024-03-15 15:30:00,437.16,437.45,435.2,435.89,201113.0,423.0886,423.3693,421.1917,421.8595,201113.0
2024-03-18 09:30:00,435.82,436.09,431.68,434.42,46370.0,421.7918,422.0531,417.785,420.4368,46370.0
2024-03-18 10:00:00,434.49,434.77,433.19,433.35,23391.0,420.5046,420.7756,419.2464,419.4013,23391.0
2024-03-18 10:30:00,433.2,433.75,432.63,433.24,28528.0,419.2561,419.7884,418.7044,419.2948,28528.0
2024-03-18 11:00:00,433.18,434.11,433.18,433.66,17539.0,419.2367,420.1368,419.2367,419.7013,17539.0
2024-03-18 11:30:00,433.65,434.13,433.36,433.71,25232.0,419.6916,420.1562,419.4109,419.7497,25232.0
2024-03-18 12:00:00,433.6,434.37,433.6,434.21,17249.0,419.6432,420.3884,419.6432,420.2336,17249.0
2024-03-18 12:30:00,434.33,434.38,433.38,433.93,9051.0,420.3497,420.3981,419.4303,419.9626,9051.0
2024-03-18 13:00:00,433.95,434.32,433.52,433.66,11391.0,419.982,420.34,419.5658,419.7013,11391.0
2024-03-18 13:30:00,433.66,434.06,433.47,433.61,16387.0,419.7013,420.0884,419.5174,419.6529,16387.0
2024-03-18 14:00:00,433.53,433.8,433.23,433.67,14632.0,419.5755,419.8368,419.2851,419.711,14632.0
2024-03-18 14:30:00,433.67,434.0,433.49,433.83,11154.0,419.711,420.0303,419.5368,419.8658,11154.0
2024-03-18 15:00:00,433.92,433.99,433.42,433.43,19175.0,419.9529,420.0207,419.469,419.4787,19175.0
2024-03-18 15:30:00,433.54,434.21,432.72,433.2,61629.0,419.5851,420.2336,418.7915,419.2561,61629.0
2024-03-19 09:30:00,435.25,436.7,434.23,436.45,40219.0,421.2401,422.6434,420.2529,422.4015,40219.0
2024-03-19 10:00:00,436.65,436.77,435.15,435.31,15913.0,422.595,422.7112,421.1433,421.2982,15913.0
2024-03-19 10:30:00,435.31,435.55,434.56,434.8,10344.0,421.2982,421.5305,420.5723,420.8046,10344.0
2024-03-19 11:00:00,434.81,435.14,434.21,435.01,13724.0,420.8143,421.1336,420.2336,421.0078,13724.0
2024-03-19 11:30:00,434.92,435.1,434.52,435.02,13125.0,420.9207,421.0949,420.5336,421.0175,13125.0
2024-03-19 12:00:00,434.96,435.07,434.07,434.56,15124.0,420.9594,421.0659,420.0981,420.5723,15124.0
2024-03-19 12:30:00,434.55,434.85,434.0,434.47,11154.0,420.5626,420.853,420.0303,420.4852,11154.0
2024-03-19 13:00:00,434.45,435.2,433.98,435.19,14784.0,420.4659,421.1917,420.011,421.182,14784.0
2024-03-19 13:30:00,435.19,435.32,434.8,435.07,11649.0,421.182,421.3079,420.8046,421.0659,11649.0
2024-03-19 14:00:00,435.09,435.14,434.28,434.78,7882.0,421.0853,421.1336,420.3013,420.7852,7882.0
2024-03-19 14:30:00,434.77,435.4,434.69,435.22,11550.0,420.7756,421.3853,420.6981,421.2111,11550.0
2024-03-19 15:00:00,435.22,436.08,434.96,435.88,11183.0,421.2111,422.0434,420.9594,421.8498,11183.0
2024-03-19 15:30:00,435.91,437.29,435.87,437.26,44079.0,421.8789,423.2144,421.8401,423.1854,44079.0
2024-03-20 09:30:00,437.03,440.41,436.56,439.67,57860.0,422.9628,426.234,422.5079,425.5178,57860.0
2024-03-20 10:00:00,439.81,440.61,439.46,440.48,17923.0,425.6533,426.4276,425.3146,426.3018,17923.0
2024-03-20 10:30:00,440.6,440.75,439.61,440.05,18275.0,426.4179,426.5631,425.4598,425.8856,18275.0
2024-03-20 11:00:00,440.0,440.61,439.4,440.23,14547.0,425.8372,426.4276,425.2565,426.0598,14547.0
2024-03-20 11:30:00,440.33,440.77,439.69,440.07,14717.0,426.1566,426.5824,425.5372,425.905,14717.0
2024-03-20 12:00:00,440.08,440.25,439.66,439.94,7487.0,425.9146,426.0792,425.5082,425.7791,7487.0
2024-03-20 12:30:00,439.94,440.96,439.8,440.65,10810.0,425.7791,426.7663,425.6437,426.4663,10810.0
2024-03-20 13:00:00,440.59,440.8,439.35,439.4,20770.0,426.4082,426.6115,425.2081,425.2565,20770.0
2024-03-20 13:30:00,439.37,439.89,438.94,438.94,9427.0,425.2275,425.7308,424.8113,424.8113,9427.0
2024-03-20 14:00:00,438.82,439.34,437.57,438.39,16087.0,424.6952,425.1985,423.4854,424.279,16087.0
2024-03-20 14:30:00,438.58,439.28,438.03,438.68,15973.0,424.4629,425.1404,423.9306,424.5597,15973.0
2024-03-20 15:00:00,438.71,439.61,438.62,439.24,18455.0,424.5887,425.4598,424.5016,425.1017,18455.0
2024-03-20 15:30:00,439.35,440.43,438.45,440.39,76556.0,425.2081,426.2534,424.3371,426.2147,76556.0
2024-03-21 09:30:00,441.36,442.35,439.33,442.11,38450.0,427.1534,428.1116,425.1888,427.8793,38450.0
2024-03-21 10:00:00,442.13,442.78,441.83,442.61,22802.0,427.8987,428.5277,427.6083,428.3632,22802.0
2024-03-21 10:30:00,442.72,443.48,442.51,442.93,21318.0,428.4697,429.2052,428.2664,428.6729,21318.0
2024-03-21 11:00:00,443.04,443.06,441.37,441.66,25424.0,428.7794,428.7987,427.1631,427.4438,25424.0
2024-03-21 11:30:00,441.69,441.89,440.57,441.49,16764.0,427.4728,427.6664,426.3889,427.2793,16764.0
2024-03-21 12:00:00,441.56,441.72,440.54,441.12,21678.0,427.347,427.5018,426.3598,426.9212,21678.0
2024-03-21 12:30:00,441.37,442.12,441.37,441.57,10052.0,427.1631,427.889,427.1631,427.3567,10052.0
2024-03-21 13:00:00,441.76,442.28,441.52,442.09,14672.0,427.5406,428.0438,427.3083,427.8599,14672.0
2024-03-21 13:30:00,441.94,442.79,441.63,442.26,20183.0,427.7148,428.5374,427.4147,428.0245,20183.0
2024-03-21 14:00:00,442.36,442.6,441.92,442.0,12564.0,428.1212,428.3535,427.6954,427.7728,12564.0
2024-03-21 14:30:00,441.79,442.78,441.28,442.72,19507.0,427.5696,428.5277,427.076,428.4697,19507.0
2024-03-21 15:00:00,442.73,443.0,442.11,443.0,19090.0,428.4793,428.7406,427.8793,428.7406,19090.0
2024-03-21 15:30:00,443.13,443.89,442.9,442.93,83234.0,428.8665,429.602,428.6439,428.6729,83234.0
2024-03-22 09:30:00,444.5,445.38,443.67,444.7,39577.0,430.1924,431.044,429.3891,430.3859,39577.0
2024-03-22 10:00:00,444.79,445.89,444.05,445.89,20964.0,430.473,431.5376,429.7569,431.5376,20964.0
2024-03-22 10:30:00,445.89,446.24,445.02,446.12,43197.0,431.5376,431.8764,430.6956,431.7602,43197.0
2024-03-22 11:00:00,446.08,446.08,445.19,445.34,18344.0,431.7215,431.7215,430.8602,431.0053,18344.0
2024-03-22 11:30:00,445.2,445.31,444.64,444.98,15273.0,430.8698,430.9763,430.3279,430.6569,15273.0
2024-03-22 12:00:00,444.9,445.39,444.82,445.0,17882.0,430.5795,431.0537,430.5021,430.6763,17882.0
2024-03-22 12:30:00,445.0,445.03,444.02,444.14,21638.0,430.6763,430.7053,429.7278,429.844,21638.0
2024-03-22 13:00:00,444.14,445.0,443.67,444.02,18007.0,429.844,430.6763,429.3891,429.7278,18007.0
2024-03-22 13:30:00,444.11,444.31,443.78,443.88,18945.0,429.8149,430.0085,429.4955,429.5923,18945.0
2024-03-22 14:00:00,443.91,444.49,443.88,444.13,14023.0,429.6214,430.1827,429.5923,429.8343,14023.0
2024-03-22 14:30:00,444.15,444.45,443.82,444.43,16166.0,429.8536,430.144,429.5343,430.1246,16166.0
2024-03-22 15:00:00,444.5,445.51,444.5,445.37,17832.0,430.1924,431.1699,430.1924,431.0344,17832.0
2024-03-22 15:30:00,445.36,446.25,445.14,445.88,128942.0,431.0247,431.886,430.8118,431.5279,128942.0
2024-03-25 09:30:00,447.86,448.55,445.75,446.56,33924.0,433.4442,434.112,431.4021,432.1861,33924.0
2024-03-25 10:00:00,446.48,446.78,445.35,446.43,17670.0,432.1086,432.399,431.015,432.0602,17670.0
2024-03-25 10:30:00,446.4,446.83,445.99,446.36,19214.0,432.0312,432.4474,431.6344,431.9925,19214.0
2024-03-25 11:00:00,446.46,446.48,444.91,444.92,38031.0,432.0893,432.1086,430.5892,430.5988,38031.0
2024-03-25 11:30:00,444.98,445.74,444.81,445.74,20410.0,430.6569,431.3925,430.4924,431.3925,20410.0
2024-03-25 12:00:00,445.74,446.24,445.58,445.8,14954.0,431.3925,431.8764,431.2376,431.4505,14954.0
2024-03-25 12:30:00,445.79,445.91,445.4,445.82,25990.0,431.4408,431.557,431.0634,431.4699,25990.0
2024-03-25 13:00:00,445.86,446.06,445.7,445.94,8387.0,431.5086,431.7022,431.3537,431.586,8387.0
2024-03-25 13:30:00,445.93,445.99,445.21,445.29,11828.0,431.5763,431.6344,430.8795,430.9569,11828.0
2024-03-25 14:00:00,445.27,445.42,445.06,445.39,9691.0,430.9376,431.0828,430.7343,431.0537,9691.0
2024-03-25 14:30:00,445.41,445.78,445.27,445.36,14236.0,431.0731,431.4312,430.9376,431.0247,14236.0
2024-03-25 15:00:00,445.31,445.9,445.1,445.84,25900.0,430.9763,431.5473,430.7731,431.4892,25900.0
2024-03-25 15:30:00,445.93,446.42,445.36,446.26,51728.0,431.5763,432.0506,431.0247,431.8957,51728.0
2024-03-26 09:30:00,446.5,448.62,446.26,447.87,32298.0,432.128,434.1798,431.8957,433.4539,32298.0
2024-03-26 10:00:00,447.61,447.66,446.33,446.99,22307.0,433.2023,433.2507,431.9635,432.6022,22307.0
2024-03-26 10:30:00,447.08,447.36,446.33,446.75,12764.0,432.6893,432.9603,431.9635,432.3699,12764.0
2024-03-26 11:00:00,446.56,446.9,445.87,446.9,8368.0,432.1861,432.5151,431.5183,432.5151,8368.0
2024-03-26 11:30:00,446.98,447.34,446.65,447.1,11330.0,432.5925,432.941,432.2732,432.7087,11330.0
2024-03-26 12:00:00,447.08,447.22,446.65,446.73,11908.0,432.6893,432.8248,432.2732,432.3506,11908.0
2024-03-26 12:30:00,446.8,446.94,446.58,446.79,7945.0,432.4183,432.5538,432.2054,432.4087,7945.0
2024-03-26 13:00:00,446.91,447.09,446.5,446.5,7591.0,432.5248,432.699,432.128,432.128,7591.0
2024-03-26 13:30:00,446.4,446.61,446.21,446.54,18414.0,432.0312,432.2344,431.8473,432.1667,18414.0
2024-03-26 14:00:00,446.58,446.59,446.28,446.48,14376.0,432.2054,432.2151,431.9151,432.1086,14376.0
2024-03-26 14:30:00,446.49,446.52,445.97,446.07,18309.0,432.1183,432.1473,431.615,431.7118,18309.0
2024-03-26 15:00:00,446.04,447.1,446.04,446.99,17609.0,431.6828,432.7087,431.6828,432.6022,17609.0
2024-03-26 15:30:00,447.07,447.18,445.85,446.24,69459.0,432.6796,432.7861,431.4989,431.8764,69459.0
2024-03-27 09:30:00,447.88,451.04,447.86,451.04,55844.0,433.4636,436.5219,433.4442,436.5219,55844.0
2024-03-27 10:00:00,450.97,452.16,450.49,452.05,27420.0,436.4541,437.6058,435.9896,437.4993,27420.0
2024-03-27 10:30:00,452.08,452.17,451.02,451.81,30805.0,437.5284,437.6155,436.5025,437.2671,30805.0
2024-03-27 11:00:00,451.81,453.3,451.73,453.12,78007.0,437.2671,438.7091,437.1896,438.5349,78007.0
2024-03-27 11:30:00,453.08,453.45,452.99,453.27,35416.0,438.4962,438.8543,438.4091,438.6801,35416.0
2024-03-27 12:00:00,453.27,454.33,453.2,453.62,30166.0,438.6801,439.706,438.6123,439.0188,30166.0
2024-03-27 12:30:00,453.41,453.45,452.41,452.86,22048.0,438.8156,438.8543,437.8478,438.2833,22048.0
2024-03-27 13:00:00,452.78,454.24,452.78,454.21,26022.0,438.2058,439.6189,438.2058,439.5898,26022.0
2024-03-27 13:30:00,454.19,454.62,453.89,454.29,23562.0,439.5705,439.9866,439.2801,439.6672,23562.0
2024-03-27 14:00:00,454.33,454.5,453.45,453.76,23718.0,439.706,439.8705,438.8543,439.1543,23718.0
2024-03-27 14:30:00,453.71,453.93,453.55,453.81,18099.0,439.1059,439.3188,438.9511,439.2027,18099.0
2024-03-27 15:00:00,453.93,454.74,453.59,454.65,23206.0,439.3188,440.1028,438.9898,440.0157,23206.0
2024-03-27 15:30:00,454.65,457.11,454.57,456.77,121179.0,440.0157,442.3965,439.9382,442.0674,121179.0
2024-03-28 09:30:00,456.8,457.11,453.95,455.5,62463.0,442.0965,442.3965,439.3382,440.8383,62463.0
2024-03-28 10:00:00,455.5,456.48,454.79,455.16,27842.0,440.8383,441.7868,440.1512,440.5092,27842.0
2024-03-28 10:30:00,455.25,455.85,455.16,455.51,26165.0,440.5963,441.177,440.5092,440.848,26165.0
2024-03-28 11:00:00,455.59,455.63,454.32,454.52,18456.0,440.9254,440.9641,439.6963,439.8898,18456.0
2024-03-28 11:30:00,454.41,454.73,454.24,454.49,14347.0,439.7834,440.0931,439.6189,439.8608,14347.0
2024-03-28 12:00:00,454.51,455.27,454.49,454.7,14826.0,439.8802,440.6157,439.8608,440.064,14826.0
2024-03-28 12:30:00,454.73,454.77,454.04,454.43,15686.0,440.0931,440.1318,439.4253,439.8027,15686.0
2024-03-28 13:00:00,454.5,454.81,454.21,454.22,10831.0,439.8705,440.1705,439.5898,439.5995,10831.0
2024-03-28 13:30:00,454.31,454.68,454.21,454.57,14799.0,439.6866,440.0447,439.5898,439.9382,14799.0
2024-03-28 14:00:00,454.6,455.34,454.55,455.27,16592.0,439.9673,440.6834,439.9189,440.6157,16592.0
2024-03-28 14:30:00,455.15,455.4,454.68,455.29,19024.0,440.4996,440.7415,440.0447,440.6351,19024.0
2024-03-28 15:00:00,455.29,455.67,455.03,455.65,24773.0,440.6351,441.0028,440.3834,440.9835,24773.0
2024-03-28 15:30:00,455.62,455.86,454.6,454.62,115173.0,440.9544,441.1867,439.9673,439.9866,115173.0
2024-04-01 09:30:00,454.14,455.36,451.37,453.24,34321.0,439.5221,440.7028,436.8412,438.651,34321.0
2024-04-01 10:00:00,452.84,453.8,452.48,452.82,22247.0,438.2639,439.193,437.9155,438.2446,22247.0
2024-04-01 10:30:00,452.79,452.79,451.3,451.37,12734.0,438.2155,438.2155,436.7735,436.8412,12734.0
2024-04-01 11:00:00,451.31,452.51,451.22,451.95,17859.0,436.7832,437.9445,436.6961,437.4026,17859.0
2024-04-01 11:30:00,452.15,453.14,452.1,453.13,17939.0,437.5961,438.5543,437.5477,438.5446,17939.0
2024-04-01 12:00:00,453.13,453.7,452.26,452.56,15430.0,438.5446,439.0962,437.7026,437.9929,15430.0
2024-04-01 12:30:00,452.58,453.44,452.55,453.22,11864.0,438.0123,438.8446,437.9833,438.6317,11864.0
2024-04-01 13:00:00,453.31,453.31,452.58,452.84,7878.0,438.7188,438.7188,438.0123,438.2639,7878.0
2024-04-01 13:30:00,452.89,453.02,452.65,452.73,13573.0,438.3123,438.4381,438.08,438.1575,13573.0
2024-04-01 14:00:00,452.73,453.39,452.72,453.34,8209.0,438.1575,438.7962,438.1478,438.7478,8209.0
2024-04-01 14:30:00,453.35,453.57,452.93,452.93,11562.0,438.7575,438.9704,438.351,438.351,11562.0
2024-04-01 15:00:00,452.99,453.42,452.98,453.31,13276.0,438.4091,438.8252,438.3994,438.7188,13276.0
2024-04-01 15:30:00,453.38,453.92,452.65,452.66,61993.0,438.7865,439.3092,438.08,438.0897,61993.0
2024-04-02 09:30:00,453.11,454.8,453.0,454.62,32806.0,438.5252,440.1608,438.4188,439.9866,32806.0
2024-04-02 10:00:00,454.62,454.62,453.18,453.8,12151.0,439.9866,439.9866,438.593,439.193,12151.0
2024-04-02 10:30:00,453.96,455.69,453.64,455.35,22778.0,439.3479,441.0222,439.0382,440.6931,22778.0
2024-04-02 11:00:00,455.49,455.64,454.43,454.76,32235.0,440.8286,440.9738,439.8027,440.1221,32235.0
2024-04-02 11:30:00,454.83,455.07,453.6,454.12,30187.0,440.1899,440.4221,438.9995,439.5027,30187.0
2024-04-02 12:00:00,454.13,454.35,453.66,454.04,15818.0,439.5124,439.7253,439.0575,439.4253,15818.0
2024-04-02 12:30:00,454.09,454.09,453.06,453.28,14373.0,439.4737,439.4737,438.4768,438.6898,14373.0
2024-04-02 13:00:00,453.08,453.44,453.07,453.21,9253.0,438.4962,438.8446,438.4865,438.622,9253.0
2024-04-02 13:30:00,453.14,453.44,452.88,453.44,10806.0,438.5543,438.8446,438.3026,438.8446,10806.0
2024-04-02 14:00:00,453.22,453.74,453.17,453.42,21176.0,438.6317,439.1349,438.5833,438.8252,21176.0
2024-04-02 14:30:00,453.52,453.73,453.26,453.42,9137.0,438.922,439.1253,438.6704,438.8252,9137.0
2024-04-02 15:00:00,453.5,454.25,453.41,454.17,19866.0,438.9027,439.6285,438.8156,439.5511,19866.0
2024-04-02 15:30:00,454.25,454.31,452.56,453.43,61236.0,439.6285,439.6866,437.9929,438.8349,61236.0
2024-04-03 09:30:00,452.92,454.15,451.56,451.71,34495.0,438.3413,439.5318,437.0251,437.1703,34495.0
2024-04-03 10:00:00,451.43,451.43,449.29,450.0,17596.0,436.8993,436.8993,434.8282,435.5153,17596.0
2024-04-03 10:30:00,450.27,450.85,449.88,450.29,11251.0,435.7766,436.338,435.3992,435.796,11251.0
2024-04-03 11:00:00,450.02,450.02,448.73,449.41,29596.0,435.5347,435.5347,434.2862,434.9443,29596.0
2024-04-03 11:30:00,449.55,449.57,448.77,449.36,11754.0,435.0798,435.0992,434.3249,434.8959,11754.0
2024-04-03 12:00:00,449.49,449.74,449.17,449.5,7772.0,435.0217,435.2637,434.712,435.0314,7772.0
2024-04-03 12:30:00,449.65,450.05,449.42,449.66,9684.0,435.1766,435.5637,434.954,435.1863,9684.0
2024-04-03 13:00:00,449.4,449.84,449.19,449.58,10844.0,434.9346,435.3605,434.7314,435.1089,10844.0
2024-04-03 13:30:00,449.75,450.2,449.63,449.84,6325.0,435.2734,435.7089,435.1572,435.3605,6325.0
2024-04-03 14:00:00,449.79,450.05,448.61,448.63,15881.0,435.3121,435.5637,434.1701,434.1894,15881.0
2024-04-03 14:30:00,448.58,448.71,448.13,448.54,14079.0,434.141,434.2669,433.7055,434.1023,14079.0
2024-04-03 15:00:00,448.54,448.71,447.74,448.19,28708.0,434.1023,434.2669,433.3281,433.7636,28708.0
2024-04-03 15:30:00,448.26,448.87,447.59,447.89,90815.0,433.8313,434.4217,433.1829,433.4732,90815.0
2024-04-04 09:30:00,450.26,451.6,449.82,451.3,45312.0,435.767,437.0638,435.3411,436.7735,45312.0
2024-04-04 10:00:00,451.16,452.51,451.16,451.57,16918.0,436.638,437.9445,436.638,437.0348,16918.0
2024-04-04 10:30:00,451.64,451.73,450.06,450.06,15245.0,437.1025,437.1896,435.5734,435.5734,15245.0
2024-04-04 11:00:00,450.33,450.63,450.0,450.17,20096.0,435.8347,436.1251,435.5153,435.6799,20096.0
2024-04-04 11:30:00,450.08,450.4,449.31,449.39,22591.0,435.5928,435.9025,434.8475,434.925,22591.0
2024-04-04 12:00:00,449.34,449.78,448.83,448.96,25178.0,434.8766,435.3024,434.383,434.5088,25178.0
2024-04-04 12:30:00,449.04,449.13,448.46,448.85,13994.0,434.5862,434.6733,434.0249,434.4023,13994.0
2024-04-04 13:00:00,448.73,449.23,448.64,448.97,10201.0,434.2862,434.7701,434.1991,434.5185,10201.0
2024-04-04 13:30:00,448.94,449.06,447.64,447.72,13317.0,434.4895,434.6056,433.2313,433.3087,13317.0
2024-04-04 14:00:00,447.59,450.75,447.14,450.48,85794.0,433.1829,436.2412,432.7474,435.9799,85794.0
2024-04-04 14:30:00,450.6,455.0,449.53,454.06,118222.0,436.096,440.3544,435.0605,439.4446,118222.0
2024-04-04 15:00:00,453.75,455.98,453.67,453.94,91565.0,439.1446,441.3028,439.0672,439.3285,91565.0
2024-04-04 15:30:00,454.04,454.98,452.76,454.01,151821.0,439.4253,440.335,438.1865,439.3963,151821.0
2024-04-05 09:30:00,452.41,454.47,449.85,450.45,34388.0,437.8478,439.8415,435.3702,435.9508,34388.0
2024-04-05 10:00:00,450.14,452.08,449.85,451.7,26548.0,435.6508,437.5284,435.3702,437.1606,26548.0
2024-04-05 10:30:00,451.5,452.44,451.32,451.42,11787.0,436.967,437.8768,436.7928,436.8896,11787.0
2024-04-05 11:00:00,451.49,451.89,451.15,451.59,15442.0,436.9574,437.3445,436.6283,437.0542,15442.0
2024-04-05 11:30:00,451.8,452.65,451.4,452.47,14359.0,437.2574,438.08,436.8703,437.9058,14359.0
2024-04-05 12:00:00,452.64,453.29,452.21,453.29,33465.0,438.0704,438.6994,437.6542,438.6994,33465.0
2024-04-05 12:30:00,453.22,453.76,452.65,453.5,37616.0,438.6317,439.1543,438.08,438.9027,37616.0
2024-04-05 13:00:00,453.67,453.82,451.91,452.0,55309.0,439.0672,439.2124,437.3639,437.451,55309.0
2024-04-05 13:30:00,452.0,453.47,452.0,453.47,39139.0,437.451,438.8736,437.451,438.8736,39139.0
2024-04-05 14:00:00,453.72,454.3,453.39,453.85,19852.0,439.1156,439.6769,438.7962,439.2414,19852.0
2024-04-05 14:30:00,453.98,454.13,453.45,453.89,13980.0,439.3672,439.5124,438.8543,439.2801,13980.0
2024-04-05 15:00:00,453.92,454.79,453.88,454.34,16605.0,439.3092,440.1512,439.2704,439.7156,16605.0
2024-04-05 15:30:00,454.27,455.58,454.11,455.23,82696.0,439.6479,440.9157,439.493,440.577,82696.0
2024-04-08 09:30:00,456.0,457.0,454.93,455.09,37043.0,441.3222,442.29,440.2866,440.4415,37043.0
2024-04-08 10:00:00,454.96,454.98,453.17,453.33,33347.0,440.3157,440.335,438.5833,438.7381,33347.0
2024-04-08 10:30:00,453.2,454.26,452.95,454.15,26206.0,438.6123,439.6382,438.3704,439.5318,26206.0
2024-04-08 11:00:00,454.16,454.85,454.16,454.61,11441.0,439.5414,440.2092,439.5414,439.9769,11441.0
2024-04-08 11:30:00,454.63,454.63,453.19,453.19,16548.0,439.9963,439.9963,438.6027,438.6027,16548.0
2024-04-08 12:00:00,453.31,453.86,452.54,453.2,32228.0,438.7188,439.2511,437.9736,438.6123,32228.0
2024-04-08 12:30:00,453.31,454.36,452.98,454.22,20546.0,438.7188,439.735,438.3994,439.5995,20546.0
2024-04-08 13:00:00,454.19,454.27,453.84,454.17,10499.0,439.5705,439.6479,439.2317,439.5511,10499.0
2024-04-08 13:30:00,454.15,454.53,454.11,454.38,7436.0,439.5318,439.8995,439.493,439.7543,7436.0
2024-04-08 14:00:00,454.33,454.41,453.72,454.03,12945.0,439.706,439.7834,439.1156,439.4156,12945.0
2024-04-08 14:30:00,453.97,454.15,453.6,453.95,9257.0,439.3575,439.5318,438.9995,439.3382,9257.0
2024-04-08 15:00:00,453.92,454.62,452.74,452.77,16994.0,439.3092,439.9866,438.1671,438.1962,16994.0
2024-04-08 15:30:00,452.85,453.46,452.27,452.36,74478.0,438.2736,438.864,437.7123,437.7994,74478.0
2024-04-09 09:30:00,448.69,452.06,447.8,448.69,45791.0,434.2475,437.509,433.3861,434.2475,45791.0
2024-04-09 10:00:00,448.66,450.83,448.66,450.43,31618.0,434.2185,436.3186,434.2185,435.9315,31618.0
2024-04-09 10:30:00,450.36,450.96,447.29,448.24,21578.0,435.8637,436.4444,432.8926,433.812,21578.0
2024-04-09 11:00:00,448.43,449.13,447.43,449.07,16803.0,433.9959,434.6733,433.0281,434.6153,16803.0
2024-04-09 11:30:00,449.11,449.36,448.66,448.73,8140.0,434.654,434.8959,434.2185,434.2862,8140.0
2024-04-09 12:00:00,448.71,449.04,448.16,448.24,17546.0,434.2669,434.5862,433.7346,433.812,17546.0
2024-04-09 12:30:00,448.5,448.8,447.56,447.63,8075.0,434.0636,434.354,433.1539,433.2216,8075.0
2024-04-09 13:00:00,447.81,448.0,447.27,447.5,23069.0,433.3958,433.5797,432.8732,433.0958,23069.0
2024-04-09 13:30:00,447.5,448.38,447.06,447.25,14177.0,433.0958,433.9475,432.67,432.8538,14177.0
2024-04-09 14:00:00,447.15,447.68,447.04,447.28,13587.0,432.7571,433.27,432.6506,432.8829,13587.0
2024-04-09 14:30:00,447.17,447.43,446.59,446.86,18643.0,432.7764,433.0281,432.2151,432.4764,18643.0
2024-04-09 15:00:00,446.86,447.65,446.18,447.37,28645.0,432.4764,433.241,431.8183,432.97,28645.0
2024-04-09 15:30:00,447.45,447.82,446.55,447.58,61076.0,433.0474,433.4055,432.1764,433.1732,61076.0
2024-04-10 09:30:00,444.69,446.9,443.67,445.55,40201.0,430.3763,432.5151,429.3891,431.2086,40201.0
2024-04-10 10:00:00,445.26,446.29,445.11,445.42,14392.0,430.9279,431.9247,430.7827,431.0828,14392.0
2024-04-10 10:30:00,445.75,446.37,444.56,445.08,18484.0,431.4021,432.0022,430.2504,430.7537,18484.0
2024-04-10 11:00:00,445.03,445.03,442.83,443.41,17611.0,430.7053,430.7053,428.5761,429.1375,17611.0
2024-04-10 11:30:00,443.48,444.36,443.31,443.52,11480.0,429.2052,430.0569,429.0407,429.2439,11480.0
2024-04-10 12:00:00,443.19,444.32,443.19,443.98,20494.0,428.9245,430.0182,428.9245,429.6891,20494.0
2024-04-10 12:30:00,443.8,444.16,443.56,444.06,10239.0,429.5149,429.8633,429.2826,429.7665,10239.0
2024-04-10 13:00:00,444.07,444.19,442.88,443.59,29117.0,429.7762,429.8923,428.6245,429.3117,29117.0
2024-04-10 13:30:00,443.72,448.77,443.64,448.46,85290.0,429.4375,434.3249,429.36,434.0249,85290.0
2024-04-10 14:00:00,448.51,451.15,448.21,450.44,101689.0,434.0733,436.6283,433.7829,435.9412,101689.0
2024-04-10 14:30:00,450.66,451.62,450.43,450.84,38136.0,436.1541,437.0832,435.9315,436.3283,38136.0
2024-04-10 15:00:00,450.84,450.91,448.67,450.2,36528.0,436.3283,436.396,434.2281,435.7089,36528.0
2024-04-10 15:30:00,450.11,452.61,449.77,451.72,165587.0,435.6218,438.0413,435.2927,437.18,165587.0
2024-04-11 09:30:00,451.5,453.48,450.26,451.94,66544.0,436.967,438.8833,435.767,437.3929,66544.0
2024-04-11 10:00:00,451.88,451.94,449.03,449.33,70486.0,437.3348,437.3929,434.5766,434.8669,70486.0
2024-04-11 10:30:00,449.24,450.26,448.94,450.23,14513.0,434.7798,435.767,434.4895,435.7379,14513.0
2024-04-11 11:00:00,450.21,450.55,449.86,450.24,38638.0,435.7186,436.0476,435.3798,435.7476,38638.0
2024-04-11 11:30:00,450.26,451.54,450.17,451.3,17513.0,435.767,437.0058,435.6799,436.7735,17513.0
2024-04-11 12:00:00,451.06,451.85,450.95,451.56,15318.0,436.5412,437.3058,436.4348,437.0251,15318.0
2024-04-11 12:30:00,451.5,452.37,451.25,452.24,14839.0,436.967,437.809,436.7251,437.6832,14839.0
2024-04-11 13:00:00,452.1,453.32,452.05,453.03,15859.0,437.5477,438.7285,437.4993,438.4478,15859.0
2024-04-11 13:30:00,453.12,453.44,452.34,452.93,11693.0,438.5349,438.8446,437.78,438.351,11693.0
2024-04-11 14:00:00,452.96,453.75,452.76,453.23,14772.0,438.3801,439.1446,438.1865,438.6414,14772.0
2024-04-11 14:30:00,453.12,453.68,453.0,453.38,17424.0,438.5349,439.0769,438.4188,438.7865,17424.0
2024-04-11 15:00:00,453.36,453.59,452.74,453.12,19242.0,438.7672,438.9898,438.1671,438.5349,19242.0
2024-04-11 15:30:00,453.11,453.33,452.13,452.19,71751.0,438.5252,438.7381,437.5768,437.6348,71751.0
2024-04-12 09:30:00,454.11,457.98,453.52,455.84,93787.0,439.493,443.2385,438.922,441.1674,93787.0
2024-04-12 10:00:00,455.06,455.99,454.5,455.99,36778.0,440.4125,441.3125,439.8705,441.3125,36778.0
2024-04-12 10:30:00,455.99,456.57,455.49,456.0,33222.0,441.3125,441.8739,440.8286,441.3222,33222.0
2024-04-12 11:00:00,455.97,456.4,454.68,455.22,40166.0,441.2932,441.7093,440.0447,440.5673,40166.0
2024-04-12 11:30:00,455.17,455.35,452.89,453.17,22604.0,440.5189,440.6931,438.3123,438.5833,22604.0
2024-04-12 12:00:00,453.17,453.84,453.06,453.25,19268.0,438.5833,439.2317,438.4768,438.6607,19268.0
2024-04-12 12:30:00,453.11,453.35,450.7,451.18,31845.0,438.5252,438.7575,436.1928,436.6573,31845.0
2024-04-12 13:00:00,450.88,452.35,450.68,452.16,31436.0,436.367,437.7897,436.1734,437.6058,31436.0
2024-04-12 13:30:00,452.22,453.69,452.02,453.26,36459.0,437.6639,439.0866,437.4703,438.6704,36459.0
2024-04-12 14:00:00,453.26,453.83,452.89,453.19,19867.0,438.6704,439.2221,438.3123,438.6027,19867.0
2024-04-12 14:30:00,453.19,453.19,450.58,450.58,34015.0,438.6027,438.6027,436.0767,436.0767,34015.0
2024-04-12 15:00:00,450.8,451.78,450.11,451.19,29325.0,436.2896,437.238,435.6218,436.667,29325.0
2024-04-12 15:30:00,451.31,452.11,450.25,450.75,152856.0,436.7832,437.5574,435.7573,436.2412,152856.0
2024-04-15 09:30:00,458.99,459.31,454.03,455.3,179848.0,444.216,444.5257,439.4156,440.6447,179848.0
2024-04-15 10:00:00,455.12,455.41,451.94,452.2,47253.0,440.4705,440.7512,437.3929,437.6445,47253.0
2024-04-15 10:30:00,452.25,455.55,451.63,454.15,102665.0,437.6929,440.8867,437.0929,439.5318,102665.0
2024-04-15 11:00:00,454.15,455.19,453.3,455.16,48034.0,439.5318,440.5383,438.7091,440.5092,48034.0
2024-04-15 11:30:00,455.0,456.43,455.0,456.02,31676.0,440.3544,441.7384,440.3544,441.3416,31676.0
2024-04-15 12:00:00,456.03,456.05,454.08,454.24,24194.0,441.3512,441.3706,439.464,439.6189,24194.0
2024-04-15 12:30:00,454.18,454.96,453.44,454.69,20724.0,439.5608,440.3157,438.8446,440.0544,20724.0
2024-04-15 13:00:00,455.01,455.05,453.83,453.83,25226.0,440.3641,440.4028,439.2221,439.2221,25226.0
2024-04-15 13:30:00,453.64,456.08,453.26,455.41,89863.0,439.0382,441.3996,438.6704,440.7512,89863.0
2024-04-15 14:00:00,455.34,455.56,453.75,453.95,43015.0,440.6834,440.8964,439.1446,439.3382,43015.0
2024-04-15 14:30:00,453.95,458.88,453.08,453.77,313175.0,439.3382,444.1095,438.4962,439.164,313175.0
2024-04-15 15:00:00,454.03,456.06,453.72,455.38,143673.0,439.4156,441.3803,439.1156,440.7222,143673.0
2024-04-15 15:30:00,455.26,455.6,452.76,453.09,247397.0,440.606,440.9351,438.1865,438.5059,247397.0
2024-04-16 09:30:00,454.71,458.48,453.62,457.47,125742.0,440.0737,443.7224,439.0188,442.7449,125742.0
2024-04-16 10:00:00,457.49,458.85,456.38,456.76,53632.0,442.7642,444.0805,441.69,442.0577,53632.0
2024-04-16 10:30:00,456.8,456.8,454.68,455.46,39177.0,442.0965,442.0965,440.0447,440.7996,39177.0
2024-04-16 11:00:00,455.47,455.79,454.05,455.23,26907.0,440.8093,441.119,439.435,440.577,26907.0
2024-04-16 11:30:00,455.34,457.8,455.32,457.12,24347.0,440.6834,443.0643,440.6641,442.4062,24347.0
2024-04-16 12:00:00,457.02,457.75,456.45,457.57,20387.0,442.3094,443.0159,441.7577,442.8417,20387.0
2024-04-16 12:30:00,457.61,457.71,456.81,456.81,17441.0,442.8804,442.9772,442.1061,442.1061,17441.0
2024-04-16 13:00:00,456.81,457.07,456.13,456.13,16411.0,442.1061,442.3578,441.448,441.448,16411.0
2024-04-16 13:30:00,455.97,457.05,455.6,456.51,25566.0,441.2932,442.3384,440.9351,441.8158,25566.0
2024-04-16 14:00:00,456.42,457.75,455.62,455.69,24615.0,441.7287,443.0159,440.9544,441.0222,24615.0
2024-04-16 14:30:00,455.87,457.88,455.76,457.83,29555.0,441.1964,443.1417,441.0899,443.0933,29555.0
2024-04-16 15:00:00,457.82,457.85,456.86,457.72,24671.0,443.0836,443.1127,442.1545,442.9868,24671.0
2024-04-16 15:30:00,457.75,457.76,454.21,454.51,173662.0,443.0159,443.0256,439.5898,439.8802,173662.0
2024-04-17 09:30:00,456.71,457.24,454.76,455.57,26025.0,442.0093,442.5223,440.1221,440.906,26025.0
2024-04-17 10:00:00,455.16,455.48,453.76,454.96,21483.0,440.5092,440.8189,439.1543,440.3157,21483.0
2024-04-17 10:30:00,454.79,456.68,453.79,453.79,20164.0,440.1512,441.9803,439.1833,439.1833,20164.0
2024-04-17 11:00:00,453.65,454.24,453.38,453.57,18556.0,439.0478,439.6189,438.7865,438.9704,18556.0
2024-04-17 11:30:00,453.3,453.48,452.35,452.35,23022.0,438.7091,438.8833,437.7897,437.7897,23022.0
2024-04-17 12:00:00,452.47,453.82,451.73,453.13,16872.0,437.9058,439.2124,437.1896,438.5446,16872.0
2024-04-17 12:30:00,452.78,453.42,452.6,452.91,10890.0,438.2058,438.8252,438.0316,438.3317,10890.0
2024-04-17 13:00:00,452.75,454.69,452.55,454.69,19382.0,438.1768,440.0544,437.9833,440.0544,19382.0
2024-04-17 13:30:00,454.45,454.72,454.06,454.06,9689.0,439.8221,440.0834,439.4446,439.4446,9689.0
2024-04-17 14:00:00,454.17,454.9,453.9,454.09,13077.0,439.5511,440.2576,439.2898,439.4737,13077.0
2024-04-17 14:30:00,454.09,455.51,454.08,454.6,14948.0,439.4737,440.848,439.464,439.9673,14948.0
2024-04-17 15:00:00,454.59,454.83,453.53,454.63,14472.0,439.9576,440.1899,438.9317,439.9963,14472.0
2024-04-17 15:30:00,454.66,456.2,454.65,455.87,75476.0,440.0253,441.5158,440.0157,441.1964,75476.0
2024-04-18 09:30:00,454.84,457.52,454.26,457.52,39116.0,440.1995,442.7933,439.6382,442.7933,39116.0
2024-04-18 10:00:00,457.28,457.98,456.73,457.19,12119.0,442.561,443.2385,442.0287,442.4739,12119.0
2024-04-18 10:30:00,457.24,458.05,456.68,458.0,12689.0,442.5223,443.3062,441.9803,443.2578,12689.0
2024-04-18 11:00:00,457.96,457.96,456.98,456.98,13323.0,443.2191,443.2191,442.2707,442.2707,13323.0
2024-04-18 11:30:00,456.63,456.75,455.78,456.61,15599.0,441.9319,442.0481,441.1093,441.9126,15599.0
2024-04-18 12:00:00,456.7,456.7,456.11,456.4,11510.0,441.9997,441.9997,441.4287,441.7093,11510.0
2024-04-18 12:30:00,456.41,456.62,455.02,455.29,17610.0,441.719,441.9222,440.3737,440.6351,17610.0
2024-04-18 13:00:00,455.39,455.5,454.95,455.37,9596.0,440.7318,440.8383,440.306,440.7125,9596.0
2024-04-18 13:30:00,455.21,455.45,454.64,455.0,9389.0,440.5576,440.7899,440.006,440.3544,9389.0
2024-04-18 14:00:00,454.87,455.75,454.7,455.26,6735.0,440.2286,441.0802,440.064,440.606,6735.0
2024-04-18 14:30:00,455.22,455.37,454.9,454.96,8399.0,440.5673,440.7125,440.2576,440.3157,8399.0
2024-04-18 15:00:00,454.86,455.12,454.65,455.1,18731.0,440.2189,440.4705,440.0157,440.4512,18731.0
2024-04-18 15:30:00,455.09,456.41,455.09,456.09,48209.0,440.4415,441.719,440.4415,441.4093,48209.0
2024-04-19 09:30:00,457.8,460.86,457.28,460.5,94001.0,443.0643,446.0258,442.561,445.6774,94001.0
2024-04-19 10:00:00,460.47,463.64,460.29,462.87,52128.0,445.6483,448.7163,445.4741,447.9711,52128.0
2024-04-19 10:30:00,462.57,462.59,460.9,461.79,26233.0,447.6807,447.7001,446.0645,446.9258,26233.0
2024-04-19 11:00:00,461.65,462.85,460.94,462.76,28189.0,446.7903,447.9517,446.1032,447.8646,28189.0
2024-04-19 11:30:00,462.62,463.8,462.22,463.45,29038.0,447.7291,448.8711,447.342,448.5324,29038.0
2024-04-19 12:00:00,463.34,463.58,462.43,463.18,30974.0,448.4259,448.6582,447.5452,448.2711,30974.0
2024-04-19 12:30:00,463.07,464.75,462.88,464.61,20880.0,448.1646,449.7906,447.9807,449.6551,20880.0
2024-04-19 13:00:00,464.71,465.36,463.97,464.62,24538.0,449.7518,450.3809,449.0357,449.6647,24538.0
2024-04-19 13:30:00,464.32,465.11,463.81,464.98,28257.0,449.3744,450.139,448.8808,450.0132,28257.0
2024-04-19 14:00:00,465.0,465.21,463.98,464.88,24065.0,450.0325,450.2357,449.0453,449.9164,24065.0
2024-04-19 14:30:00,464.73,465.1,463.96,464.61,26324.0,449.7712,450.1293,449.026,449.6551,26324.0
2024-04-19 15:00:00,464.43,464.84,463.44,464.37,37134.0,449.4809,449.8777,448.5227,449.4228,37134.0
2024-04-19 15:30:00,464.4,464.77,463.3,464.05,78187.0,449.4518,449.8099,448.3872,449.1131,78187.0
2024-04-22 09:30:00,465.23,469.54,461.75,465.74,101291.0,450.2551,454.4264,446.8871,450.7487,101291.0
2024-04-22 10:00:00,465.14,465.71,463.35,464.54,43195.0,450.168,450.7197,448.4356,449.5873,43195.0
2024-04-22 10:30:00,464.75,464.83,462.5,463.93,44372.0,449.7906,449.868,447.613,448.997,44372.0
2024-04-22 11:00:00,463.88,465.0,463.42,464.79,51565.0,448.9486,450.0325,448.5034,449.8293,51565.0
2024-04-22 11:30:00,464.79,465.8,463.1,464.61,60271.0,449.8293,450.8068,448.1937,449.6551,60271.0
2024-04-22 12:00:00,464.77,464.77,462.51,463.73,41437.0,449.8099,449.8099,447.6227,448.8034,41437.0
2024-04-22 12:30:00,463.44,464.64,463.44,464.33,60499.0,448.5227,449.6841,448.5227,449.3841,60499.0
2024-04-22 13:00:00,464.46,466.59,463.93,466.59,43169.0,449.5099,451.5713,448.997,451.5713,43169.0
2024-04-22 13:30:00,466.45,467.74,466.25,466.67,24948.0,451.4358,452.6843,451.2423,451.6488,24948.0
2024-04-22 14:00:00,466.7,466.8,465.26,465.58,25817.0,451.6778,451.7746,450.2841,450.5938,25817.0
2024-04-22 14:30:00,465.52,465.81,463.25,464.1,42694.0,450.5358,450.8164,448.3388,449.1615,42694.0
2024-04-22 15:00:00,464.24,464.24,461.85,462.07,54712.0,449.297,449.297,446.9839,447.1968,54712.0
2024-04-22 15:30:00,462.06,462.15,460.41,461.55,113524.0,447.1871,447.2742,445.5903,446.6936,113524.0
2024-04-23 09:30:00,466.11,473.54,465.66,467.07,127928.0,451.1068,458.2976,450.6713,452.0359,127928.0
2024-04-23 10:00:00,466.64,467.57,461.39,461.39,74281.0,451.6197,452.5198,446.5387,446.5387,74281.0
2024-04-23 10:30:00,461.66,462.65,460.11,461.3,102556.0,446.8,447.7582,445.2999,446.4516,102556.0
2024-04-23 11:00:00,461.17,461.59,457.66,461.42,63696.0,446.3258,446.7323,442.9288,446.5677,63696.0
2024-04-23 11:30:00,461.08,466.24,461.0,465.61,55082.0,446.2387,451.2326,446.1613,450.6229,55082.0
2024-04-23 12:00:00,465.74,466.03,461.45,461.52,25611.0,450.7487,451.0294,446.5968,446.6645,25611.0
2024-04-23 12:30:00,461.86,464.63,461.64,463.68,35562.0,446.9936,449.6744,446.7807,448.755,35562.0
2024-04-23 13:00:00,463.65,463.77,461.0,461.5,29122.0,448.726,448.8421,446.1613,446.6452,29122.0
2024-04-23 13:30:00,461.4,461.81,460.53,460.76,38348.0,446.5484,446.9452,445.7064,445.929,38348.0
2024-04-23 14:00:00,460.67,461.29,459.22,461.29,39613.0,445.8419,446.4419,444.4386,446.4419,39613.0
2024-04-23 14:30:00,461.29,461.61,459.3,459.72,32930.0,446.4419,446.7516,444.516,444.9225,32930.0
2024-04-23 15:00:00,459.84,460.45,459.44,459.6,24462.0,445.0386,445.629,444.6515,444.8063,24462.0
2024-04-23 15:30:00,459.43,461.23,459.21,460.18,108507.0,444.6418,446.3839,444.4289,445.3677,108507.0
2024-04-24 09:30:00,462.7,463.69,456.53,458.02,65337.0,447.8065,448.7647,441.8351,443.2772,65337.0
2024-04-24 10:00:00,458.44,458.6,456.06,458.46,36604.0,443.6837,443.8385,441.3803,443.703,36604.0
2024-04-24 10:30:00,458.26,458.79,456.92,458.3,20826.0,443.5095,444.0224,442.2126,443.5482,20826.0
2024-04-24 11:00:00,458.58,459.96,457.44,459.75,29659.0,443.8192,445.1547,442.7159,444.9515,29659.0
2024-04-24 11:30:00,459.39,459.48,458.27,458.86,14804.0,444.6031,444.6902,443.5191,444.0901,14804.0
2024-04-24 12:00:00,459.39,459.71,458.48,458.85,29145.0,444.6031,444.9128,443.7224,444.0805,29145.0
2024-04-24 12:30:00,458.91,459.43,458.31,458.35,17059.0,444.1385,444.6418,443.5578,443.5966,17059.0
2024-04-24 13:00:00,458.26,459.56,458.11,459.56,20162.0,443.5095,444.7676,443.3643,444.7676,20162.0
2024-04-24 13:30:00,459.49,460.75,459.36,460.52,15004.0,444.6999,445.9193,444.5741,445.6967,15004.0
2024-04-24 14:00:00,460.42,460.69,459.29,460.43,21142.0,445.5999,445.8612,444.5063,445.6096,21142.0
2024-04-24 14:30:00,460.5,460.56,459.64,459.7,14407.0,445.6774,445.7354,444.845,444.9031,14407.0
2024-04-24 15:00:00,459.57,459.69,458.88,459.17,19842.0,444.7773,444.8934,444.1095,444.3902,19842.0
2024-04-24 15:30:00,459.17,459.72,458.81,459.15,84477.0,444.3902,444.9225,444.0418,444.3708,84477.0
2024-04-25 09:30:00,457.95,463.6,457.52,462.47,48414.0,443.2094,448.6776,442.7933,447.5839,48414.0
2024-04-25 10:00:00,462.45,462.72,458.49,459.01,24403.0,447.5646,447.8259,443.7321,444.2353,24403.0
2024-04-25 10:30:00,458.93,460.98,458.74,460.21,20211.0,444.1579,446.1419,443.974,445.3967,20211.0
2024-04-25 11:00:00,460.0,460.48,459.13,459.64,22568.0,445.1934,445.658,444.3515,444.845,22568.0
2024-04-25 11:30:00,459.8,460.65,459.08,460.22,21643.0,444.9999,445.8225,444.3031,445.4064,21643.0
2024-04-25 12:00:00,460.36,461.4,460.09,461.26,11576.0,445.5419,446.5484,445.2806,446.4129,11576.0
2024-04-25 12:30:00,461.39,463.2,461.18,462.61,14869.0,446.5387,448.2904,446.3355,447.7194,14869.0
2024-04-25 13:00:00,462.86,463.25,461.72,462.06,15976.0,447.9614,448.3388,446.8581,447.1871,15976.0
2024-04-25 13:30:00,462.01,462.99,461.83,462.66,22775.0,447.1388,448.0872,446.9645,447.7678,22775.0
2024-04-25 14:00:00,462.66,463.85,462.24,462.81,30958.0,447.7678,448.9195,447.3613,447.913,30958.0
2024-04-25 14:30:00,462.76,463.76,462.76,463.55,18666.0,447.8646,448.8324,447.8646,448.6292,18666.0
2024-04-25 15:00:00,463.52,464.97,463.52,464.93,23313.0,448.6001,450.0035,448.6001,449.9648,23313.0
2024-04-25 15:30:00,464.85,465.6,464.23,464.93,104834.0,449.8873,450.6132,449.2873,449.9648,104834.0
2024-04-26 09:30:00,463.9,466.0,461.85,463.18,30549.0,448.9679,451.0003,446.9839,448.2711,30549.0
2024-04-26 10:00:00,463.38,463.86,460.13,460.38,63081.0,448.4647,448.9292,445.3193,445.5612,63081.0
2024-04-26 10:30:00,460.37,461.88,460.11,461.29,36576.0,445.5515,447.0129,445.2999,446.4419,36576.0
2024-04-26 11:00:00,461.31,461.31,459.17,460.46,23639.0,446.4613,446.4613,444.3902,445.6386,23639.0
2024-04-26 11:30:00,460.36,460.95,459.96,460.68,18309.0,445.5419,446.1129,445.1547,445.8516,18309.0
2024-04-26 12:00:00,460.6,461.82,460.38,461.7,16727.0,445.7741,446.9549,445.5612,446.8387,16727.0
2024-04-26 12:30:00,461.56,462.59,461.37,461.87,20298.0,446.7032,447.7001,446.5194,447.0033,20298.0
2024-04-26 13:00:00,462.1,462.53,461.75,461.95,10222.0,447.2259,447.642,446.8871,447.0807,10222.0
2024-04-26 13:30:00,461.95,462.59,461.95,462.24,9629.0,447.0807,447.7001,447.0807,447.3613,9629.0
2024-04-26 14:00:00,462.36,462.64,462.07,462.24,8788.0,447.4775,447.7485,447.1968,447.3613,8788.0
2024-04-26 14:30:00,462.25,462.58,461.88,462.43,10786.0,447.371,447.6904,447.0129,447.5452,10786.0
2024-04-26 15:00:00,462.32,462.5,461.91,462.09,9297.0,447.4388,447.613,447.042,447.2162,9297.0
2024-04-26 15:30:00,462.04,462.5,461.0,461.0,73124.0,447.1678,447.613,446.1613,446.1613,73124.0
2024-04-29 09:30:00,461.99,465.0,461.95,463.9,32377.0,447.1194,450.0325,447.0807,448.9679,32377.0
2024-04-29 10:00:00,464.3,465.74,464.25,464.53,17066.0,449.355,450.7487,449.3067,449.5776,17066.0
2024-04-29 10:30:00,464.4,465.88,463.75,465.88,20782.0,449.4518,450.8842,448.8227,450.8842,20782.0
2024-04-29 11:00:00,465.62,465.8,465.25,465.62,12667.0,450.6326,450.8068,450.2745,450.6326,12667.0
2024-04-29 11:30:00,465.68,466.18,465.56,466.0,15741.0,450.6906,451.1745,450.5745,451.0003,15741.0
2024-04-29 12:00:00,466.0,466.58,465.6,466.26,13029.0,451.0003,451.5617,450.6132,451.252,13029.0
2024-04-29 12:30:00,466.29,466.49,465.23,465.26,11279.0,451.281,451.4745,450.2551,450.2841,11279.0
2024-04-29 13:00:00,465.17,465.94,465.01,465.69,10744.0,450.197,450.9423,450.0422,450.7003,10744.0
2024-04-29 13:30:00,465.91,466.26,465.38,465.64,10013.0,450.9132,451.252,450.4003,450.6519,10013.0
2024-04-29 14:00:00,465.76,466.0,465.4,465.91,7222.0,450.768,451.0003,450.4196,450.9132,7222.0
2024-04-29 14:30:00,465.91,466.18,465.29,466.18,12840.0,450.9132,451.1745,450.3132,451.1745,12840.0
2024-04-29 15:00:00,466.0,467.35,465.78,467.35,41015.0,451.0003,452.3069,450.7874,452.3069,41015.0
2024-04-29 15:30:00,467.36,467.65,466.28,467.55,73771.0,452.3165,452.5972,451.2713,452.5004,73771.0
2024-04-30 09:30:00,467.08,467.98,466.31,466.35,33148.0,452.0456,452.9166,451.3003,451.3391,33148.0
2024-04-30 10:00:00,466.35,466.95,465.37,465.37,18732.0,451.3391,451.9197,450.3906,450.3906,18732.0
2024-04-30 10:30:00,465.48,465.9,464.4,465.22,12146.0,450.4971,450.9035,449.4518,450.2454,12146.0
2024-04-30 11:00:00,465.05,465.53,464.23,464.63,19755.0,450.0809,450.5454,449.2873,449.6744,19755.0
2024-04-30 11:30:00,464.59,465.85,463.61,465.85,15064.0,449.6357,450.8551,448.6873,450.8551,15064.0
2024-04-30 12:00:00,465.78,466.35,465.48,465.91,10278.0,450.7874,451.3391,450.4971,450.9132,10278.0
2024-04-30 12:30:00,465.99,465.99,464.99,465.61,7545.0,450.9906,450.9906,450.0228,450.6229,7545.0
2024-04-30 13:00:00,465.69,465.69,464.9,465.25,8370.0,450.7003,450.7003,449.9357,450.2745,8370.0
2024-04-30 13:30:00,465.52,466.15,465.36,466.11,7154.0,450.5358,451.1455,450.3809,451.1068,7154.0
2024-04-30 14:00:00,466.25,466.4,465.56,465.76,17194.0,451.2423,451.3874,450.5745,450.768,17194.0
2024-04-30 14:30:00,465.67,465.99,465.13,465.45,7900.0,450.6809,450.9906,450.1583,450.468,7900.0
2024-04-30 15:00:00,465.49,465.97,465.03,465.23,12761.0,450.5067,450.9713,450.0615,450.2551,12761.0
2024-04-30 15:30:00,465.34,465.99,464.76,464.91,33756.0,450.3616,450.9906,449.8002,449.9454,33756.0
2024-05-01 09:30:00,462.61,465.4,460.56,461.29,49458.0,447.7194,450.4196,445.7354,446.4419,49458.0
2024-05-01 10:00:00,461.11,462.9,460.84,462.58,22662.0,446.2677,448.0001,446.0064,447.6904,22662.0
2024-05-01 10:30:00,462.71,462.77,461.22,461.76,18545.0,447.8162,447.8743,446.3742,446.8968,18545.0
2024-05-01 11:00:00,462.01,463.27,461.67,462.75,25618.0,447.1388,448.3582,446.8097,447.8549,25618.0
2024-05-01 11:30:00,462.95,463.51,462.49,463.24,13659.0,448.0485,448.5905,447.6033,448.3292,13659.0
2024-05-01 12:00:00,463.35,464.64,463.15,464.3,10923.0,448.4356,449.6841,448.2421,449.355,10923.0
2024-05-01 12:30:00,464.25,464.5,463.41,463.46,15286.0,449.3067,449.5486,448.4937,448.5421,15286.0
2024-05-01 13:00:00,463.53,464.24,463.33,463.96,8287.0,448.6098,449.297,448.4163,449.026,8287.0
2024-05-01 13:30:00,464.05,464.2,463.28,463.64,9345.0,449.1131,449.2583,448.3679,448.7163,9345.0
2024-05-01 14:00:00,463.64,463.72,463.12,463.55,17531.0,448.7163,448.7937,448.213,448.6292,17531.0
2024-05-01 14:30:00,463.34,463.93,462.54,463.2,18788.0,448.4259,448.997,447.6517,448.2904,18788.0
2024-05-01 15:00:00,463.15,463.3,461.92,463.3,19515.0,448.2421,448.3872,447.0516,448.3872,19515.0
2024-05-01 15:30:00,463.1,463.26,460.77,461.35,88556.0,448.1937,448.3485,445.9387,446.5,88556.0
2024-05-02 09:30:00,461.1,462.3,459.0,460.39,34363.0,446.258,447.4194,444.2256,445.5709,34363.0
2024-05-02 10:00:00,460.79,461.62,460.5,460.56,17949.0,445.958,446.7613,445.6774,445.7354,17949.0
2024-05-02 10:30:00,460.58,460.85,459.65,459.85,18236.0,445.7548,446.0161,444.8547,445.0483,18236.0
2024-05-02 11:00:00,459.99,461.29,459.98,460.78,12698.0,445.1838,446.4419,445.1741,445.9483,12698.0
2024-05-02 11:30:00,460.56,461.1,460.2,460.63,8821.0,445.7354,446.258,445.387,445.8032,8821.0
2024-05-02 12:00:00,460.71,460.8,459.92,460.34,9901.0,445.8806,445.9677,445.116,445.5225,9901.0
2024-05-02 12:30:00,460.28,460.32,459.89,460.02,7241.0,445.4644,445.5031,445.087,445.2128,7241.0
2024-05-02 13:00:00,460.2,461.22,460.02,461.06,11180.0,445.387,446.3742,445.2128,446.2193,11180.0
2024-05-02 13:30:00,460.97,461.1,459.75,460.13,31857.0,446.1322,446.258,444.9515,445.3193,31857.0
2024-05-02 14:00:00,460.2,460.77,459.81,460.77,9746.0,445.387,445.9387,445.0096,445.9387,9746.0
2024-05-02 14:30:00,460.56,461.74,460.3,461.74,18838.0,445.7354,446.8774,445.4838,446.8774,18838.0
2024-05-02 15:00:00,461.85,461.97,460.39,460.5,18963.0,446.9839,447.1,445.5709,445.6774,18963.0
2024-05-02 15:30:00,460.37,463.6,459.96,463.2,164558.0,445.5515,448.6776,445.1547,448.2904,164558.0
2024-05-03 09:30:00,462.93,462.93,459.35,459.95,43448.0,448.0291,448.0291,444.5644,445.1451,43448.0
2024-05-03 10:00:00,460.22,460.71,459.33,459.33,15401.0,445.4064,445.8806,444.545,444.545,15401.0
2024-05-03 10:30:00,459.4,459.63,457.17,457.9,21485.0,444.6128,444.8354,442.4545,443.161,21485.0
2024-05-03 11:00:00,458.11,458.87,457.66,458.61,16538.0,443.3643,444.0998,442.9288,443.8482,16538.0
2024-05-03 11:30:00,458.99,460.62,458.92,459.63,26497.0,444.216,445.7935,444.1482,444.8354,26497.0
2024-05-03 12:00:00,459.63,460.23,458.88,460.06,22446.0,444.8354,445.416,444.1095,445.2515,22446.0
2024-05-03 12:30:00,460.19,460.2,458.54,458.54,24525.0,445.3773,445.387,443.7804,443.7804,24525.0
2024-05-03 13:00:00,458.86,461.27,458.85,460.62,23890.0,444.0901,446.4226,444.0805,445.7935,23890.0
2024-05-03 13:30:00,460.52,461.66,460.52,461.32,17415.0,445.6967,446.8,445.6967,446.471,17415.0
2024-05-03 14:00:00,461.4,461.76,461.06,461.74,15893.0,446.5484,446.8968,446.2193,446.8774,15893.0
2024-05-03 14:30:00,461.45,461.64,461.01,461.29,16454.0,446.5968,446.7807,446.1709,446.4419,16454.0
2024-05-03 15:00:00,461.14,461.94,461.04,461.63,13768.0,446.2968,447.071,446.2,446.771,13768.0
2024-05-03 15:30:00,461.58,462.73,461.4,461.88,85403.0,446.7226,447.8356,446.5484,447.0129,85403.0
2024-05-06 09:30:00,463.16,463.5,461.12,461.12,22088.0,448.2517,448.5808,446.2774,446.2774,22088.0
2024-05-06 10:00:00,461.36,462.16,460.7,462.0,14623.0,446.5097,447.2839,445.8709,447.1291,14623.0
2024-05-06 10:30:00,461.91,462.72,461.54,462.36,34575.0,447.042,447.8259,446.6839,447.4775,34575.0
2024-05-06 11:00:00,462.36,462.46,461.01,461.01,15888.0,447.4775,447.5743,446.1709,446.1709,15888.0
2024-05-06 11:30:00,460.99,461.28,460.76,460.95,6311.0,446.1516,446.4322,445.929,446.1129,6311.0
2024-05-06 12:00:00,460.8,461.96,460.62,461.29,20656.0,445.9677,447.0904,445.7935,446.4419,20656.0
2024-05-06 12:30:00,461.08,461.87,460.18,461.41,41144.0,446.2387,447.0033,445.3677,446.5581,41144.0
2024-05-06 13:00:00,461.62,462.67,461.48,462.44,11916.0,446.7613,447.7775,446.6258,447.5549,11916.0
2024-05-06 13:30:00,462.47,462.47,461.85,461.93,12008.0,447.5839,447.5839,446.9839,447.0613,12008.0
2024-05-06 14:00:00,461.92,462.27,461.77,462.23,11826.0,447.0516,447.3904,446.9065,447.3517,11826.0
2024-05-06 14:30:00,462.19,462.5,461.11,461.22,15178.0,447.313,447.613,446.2677,446.3742,15178.0
2024-05-06 15:00:00,461.1,461.84,460.85,461.59,21751.0,446.258,446.9742,446.0161,446.7323,21751.0
2024-05-06 15:30:00,461.61,462.83,461.19,462.77,63825.0,446.7516,447.9324,446.3451,447.8743,63825.0
2024-05-07 09:30:00,464.0,466.81,463.16,464.91,43118.0,449.0647,451.7842,448.2517,449.9454,43118.0
2024-05-07 10:00:00,464.85,465.09,463.83,464.03,29902.0,449.8873,450.1196,448.9002,449.0937,29902.0
2024-05-07 10:30:00,463.99,464.88,463.99,464.33,15348.0,449.055,449.9164,449.055,449.3841,15348.0
2024-05-07 11:00:00,464.48,464.93,464.48,464.6,13993.0,449.5292,449.9648,449.5292,449.6454,13993.0
2024-05-07 11:30:00,464.34,464.74,464.26,464.65,12238.0,449.3938,449.7809,449.3163,449.6938,12238.0
2024-05-07 12:00:00,464.54,465.52,464.35,465.16,9359.0,449.5873,450.5358,449.4034,450.1874,9359.0
2024-05-07 12:30:00,465.13,465.33,464.73,465.15,9425.0,450.1583,450.3519,449.7712,450.1777,9425.0
2024-05-07 13:00:00,465.08,465.17,464.81,465.07,6105.0,450.1099,450.197,449.8486,450.1003,6105.0
2024-05-07 13:30:00,465.15,465.31,464.38,464.88,13635.0,450.1777,450.3325,449.4325,449.9164,13635.0
2024-05-07 14:00:00,465.01,465.25,464.47,465.06,9798.0,450.0422,450.2745,449.5196,450.0906,9798.0
2024-05-07 14:30:00,464.96,465.24,464.8,465.06,5680.0,449.9938,450.2648,449.8389,450.0906,5680.0
2024-05-07 15:00:00,465.1,465.1,464.76,464.77,8539.0,450.1293,450.1293,449.8002,449.8099,8539.0
2024-05-07 15:30:00,464.91,466.71,464.91,466.69,37286.0,449.9454,451.6875,449.9454,451.6681,37286.0
2024-05-08 09:30:00,467.5,468.0,463.78,464.21,40957.0,452.452,452.9359,448.8518,449.2679,40957.0
2024-05-08 10:00:00,464.4,465.81,464.0,465.57,20164.0,449.4518,450.8164,449.0647,450.5842,20164.0
2024-05-08 10:30:00,465.5,465.91,465.29,465.81,12114.0,450.5164,450.9132,450.3132,450.8164,12114.0
2024-05-08 11:00:00,465.78,466.54,465.77,466.54,8028.0,450.7874,451.5229,450.7777,451.5229,8028.0
2024-05-08 11:30:00,466.36,466.76,466.18,466.36,6113.0,451.3487,451.7359,451.1745,451.3487,6113.0
2024-05-08 12:00:00,466.44,466.69,465.77,465.86,5574.0,451.4262,451.6681,450.7777,450.8648,5574.0
2024-05-08 12:30:00,465.99,466.18,465.7,466.18,7227.0,450.9906,451.1745,450.71,451.1745,7227.0
2024-05-08 13:00:00,466.04,466.33,465.72,465.98,6640.0,451.039,451.3197,450.7293,450.981,6640.0
2024-05-08 13:30:00,465.89,466.94,465.65,466.87,13685.0,450.8939,451.9101,450.6616,451.8423,13685.0
2024-05-08 14:00:00,466.87,466.91,465.83,466.24,9639.0,451.8423,451.881,450.8358,451.2326,9639.0
2024-05-08 14:30:00,466.16,467.07,466.16,466.67,13754.0,451.1552,452.0359,451.1552,451.6488,13754.0
2024-05-08 15:00:00,466.6,467.17,466.2,466.8,20322.0,451.581,452.1327,451.1939,451.7746,20322.0
2024-05-08 15:30:00,466.71,466.84,465.89,466.24,61651.0,451.6875,451.8133,450.8939,451.2326,61651.0
2024-05-09 09:30:00,466.08,467.71,465.21,466.54,29184.0,451.0777,452.6553,450.2357,451.5229,29184.0
2024-05-09 10:00:00,466.78,467.57,466.16,467.57,20122.0,451.7552,452.5198,451.1552,452.5198,20122.0
2024-05-09 10:30:00,467.46,468.4,467.24,468.34,29116.0,452.4133,453.3231,452.2004,453.265,29116.0
2024-05-09 11:00:00,468.28,468.37,467.56,467.56,7490.0,453.2069,453.294,452.5101,452.5101,7490.0
2024-05-09 11:30:00,467.63,467.93,466.96,467.64,6997.0,452.5779,452.8682,451.9294,452.5875,6997.0
2024-05-09 12:00:00,467.54,467.99,467.32,467.54,5643.0,452.4908,452.9263,452.2778,452.4908,5643.0
2024-05-09 12:30:00,467.44,468.07,467.44,467.84,6608.0,452.394,453.0037,452.394,452.7811,6608.0
2024-05-09 13:00:00,468.0,468.39,467.7,468.39,9642.0,452.9359,453.3134,452.6456,453.3134,9642.0
2024-05-09 13:30:00,468.54,468.55,467.97,467.98,9257.0,453.4586,453.4682,452.9069,452.9166,9257.0
2024-05-09 14:00:00,467.8,467.97,467.64,467.92,7475.0,452.7424,452.9069,452.5875,452.8585,7475.0
2024-05-09 14:30:00,467.84,468.27,467.62,468.21,14098.0,452.7811,453.1973,452.5682,453.1392,14098.0
2024-05-09 15:00:00,468.21,468.26,467.41,468.14,14717.0,453.1392,453.1876,452.3649,453.0714,14717.0
2024-05-09 15:30:00,468.03,468.76,467.62,468.39,45430.0,452.965,453.6715,452.5682,453.3134,45430.0
2024-05-10 09:30:00,469.0,470.35,468.4,469.74,22776.0,453.9038,455.2103,453.3231,454.6199,22776.0
2024-05-10 10:00:00,469.83,470.49,468.95,470.32,10072.0,454.707,455.3458,453.8554,455.1813,10072.0
2024-05-10 10:30:00,470.39,470.62,470.07,470.23,8319.0,455.249,455.4716,454.9393,455.0942,8319.0
2024-05-10 11:00:00,469.87,470.6,469.61,469.91,7967.0,454.7458,455.4523,454.4941,454.7845,7967.0
2024-05-10 11:30:00,469.91,469.91,469.08,469.22,11729.0,454.7845,454.7845,453.9812,454.1167,11729.0
2024-05-10 12:00:00,469.36,469.59,469.08,469.24,6190.0,454.2522,454.4748,453.9812,454.136,6190.0
2024-05-10 12:30:00,469.44,469.75,469.28,469.47,5994.0,454.3296,454.6296,454.1747,454.3586,5994.0
2024-05-10 13:00:00,469.45,469.63,468.8,469.22,10864.0,454.3393,454.5135,453.7102,454.1167,10864.0
2024-05-10 13:30:00,469.2,469.45,469.0,469.39,10648.0,454.0973,454.3393,453.9038,454.2812,10648.0
2024-05-10 14:00:00,469.45,469.46,468.83,469.05,5262.0,454.3393,454.3489,453.7392,453.9521,5262.0
2024-05-10 14:30:00,469.08,469.14,468.49,468.86,9953.0,453.9812,454.0393,453.4102,453.7683,9953.0
2024-05-10 15:00:00,468.96,468.98,468.57,468.7,7527.0,453.865,453.8844,453.4876,453.6134,7527.0
2024-05-10 15:30:00,468.57,469.87,467.97,468.76,36331.0,453.4876,454.7458,452.9069,453.6715,36331.0
2024-05-13 09:30:00,469.88,472.35,469.73,471.09,21832.0,454.7554,457.1459,454.6103,455.9265,21832.0
2024-05-13 10:00:00,470.69,471.48,470.63,471.34,12206.0,455.5394,456.3039,455.4813,456.1684,12206.0
2024-05-13 10:30:00,471.34,471.8,470.65,471.6,12040.0,456.1684,456.6136,455.5006,456.4201,12040.0
2024-05-13 11:00:00,471.52,471.83,471.4,471.45,11855.0,456.3426,456.6427,456.2265,456.2749,11855.0
2024-05-13 11:30:00,471.5,471.61,470.68,470.68,12976.0,456.3233,456.4297,455.5297,455.5297,12976.0
2024-05-13 12:00:00,470.89,471.03,470.68,470.71,4380.0,455.7329,455.8684,455.5297,455.5587,4380.0
2024-05-13 12:30:00,470.79,470.88,469.96,469.99,13015.0,455.6361,455.7232,454.8329,454.8619,13015.0
2024-05-13 13:00:00,469.92,470.06,469.5,469.77,7291.0,454.7941,454.9296,454.3877,454.649,7291.0
2024-05-13 13:30:00,469.88,470.64,469.79,470.41,10827.0,454.7554,455.491,454.6683,455.2684,10827.0
2024-05-13 14:00:00,470.39,470.39,469.77,470.15,7594.0,455.249,455.249,454.649,455.0167,7594.0
2024-05-13 14:30:00,470.18,470.46,470.12,470.3,7462.0,455.0458,455.3168,454.9877,455.1619,7462.0
2024-05-13 15:00:00,470.32,470.78,470.18,470.43,11811.0,455.1813,455.6265,455.0458,455.2877,11811.0
2024-05-13 15:30:00,470.42,471.07,469.51,470.63,45626.0,455.278,455.9071,454.3973,455.4813,45626.0
2024-05-14 09:30:00,471.11,471.11,469.01,469.61,21290.0,455.9458,455.9458,453.9134,454.4941,21290.0
2024-05-14 10:00:00,469.8,470.56,468.46,468.46,14908.0,454.678,455.4135,453.3811,453.3811,14908.0
2024-05-14 10:30:00,468.67,469.11,467.87,467.98,13599.0,453.5844,454.0102,452.8101,452.9166,13599.0
2024-05-14 11:00:00,468.01,468.61,467.88,468.24,8791.0,452.9456,453.5263,452.8198,453.1682,8791.0
2024-05-14 11:30:00,468.17,468.18,467.76,467.76,14100.0,453.1005,453.1102,452.7037,452.7037,14100.0
2024-05-14 12:00:00,467.74,468.33,467.38,468.25,15290.0,452.6843,453.2553,452.3359,453.1779,15290.0
2024-05-14 12:30:00,468.26,468.33,467.55,467.55,5094.0,453.1876,453.2553,452.5004,452.5004,5094.0
2024-05-14 13:00:00,467.58,467.91,467.15,467.33,6413.0,452.5295,452.8488,452.1133,452.2875,6413.0
2024-05-14 13:30:00,467.29,467.57,467.0,467.0,6291.0,452.2488,452.5198,451.9681,451.9681,6291.0
2024-05-14 14:00:00,467.12,467.76,466.93,467.28,7152.0,452.0843,452.7037,451.9004,452.2391,7152.0
2024-05-14 14:30:00,467.42,468.53,467.36,467.67,8954.0,452.3746,453.4489,452.3165,452.6166,8954.0
2024-05-14 15:00:00,467.76,467.77,466.89,467.56,20661.0,452.7037,452.7133,451.8617,452.5101,20661.0
2024-05-14 15:30:00,467.55,467.72,466.8,467.19,56547.0,452.5004,452.665,451.7746,452.152,56547.0
2024-05-15 09:30:00,466.28,467.4,464.54,464.99,45139.0,451.2713,452.3553,449.5873,450.0228,45139.0
2024-05-15 10:00:00,465.47,466.57,465.1,465.18,19257.0,450.4874,451.552,450.1293,450.2067,19257.0
2024-05-15 10:30:00,465.09,466.5,464.73,465.85,20098.0,450.1196,451.4842,449.7712,450.8551,20098.0
2024-05-15 11:00:00,465.84,466.5,465.59,465.9,12535.0,450.8455,451.4842,450.6035,450.9035,12535.0
2024-05-15 11:30:00,465.91,466.14,464.99,465.33,13703.0,450.9132,451.1358,450.0228,450.3519,13703.0
2024-05-15 12:00:00,465.34,465.5,465.13,465.31,11409.0,450.3616,450.5164,450.1583,450.3325,11409.0
2024-05-15 12:30:00,465.17,465.79,464.93,465.63,13873.0,450.197,450.7971,449.9648,450.6422,13873.0
2024-05-15 13:00:00,465.64,466.0,465.35,465.35,11284.0,450.6519,451.0003,450.3712,450.3712,11284.0
2024-05-15 13:30:00,465.53,465.63,464.67,464.96,11685.0,450.5454,450.6422,449.7131,449.9938,11685.0
2024-05-15 14:00:00,465.03,465.13,464.44,464.51,10799.0,450.0615,450.1583,449.4905,449.5583,10799.0
2024-05-15 14:30:00,464.54,464.68,463.67,463.68,30827.0,449.5873,449.7228,448.7453,448.755,30827.0
2024-05-15 15:00:00,463.73,464.42,463.51,464.32,24341.0,448.8034,449.4712,448.5905,449.3744,24341.0
2024-05-15 15:30:00,464.27,464.79,463.74,464.42,74211.0,449.326,449.8293,448.8131,449.4712,74211.0
2024-05-16 09:30:00,463.6,464.46,462.85,464.17,32297.0,448.6776,449.5099,447.9517,449.2292,32297.0
2024-05-16 10:00:00,464.27,467.25,464.26,466.0,31770.0,449.326,452.2101,449.3163,451.0003,31770.0
2024-05-16 10:30:00,465.97,466.94,465.71,466.33,23703.0,450.9713,451.9101,450.7197,451.3197,23703.0
2024-05-16 11:00:00,466.31,466.66,453.0,465.41,184698.0,451.3003,451.6391,438.4188,450.4293,184698.0
2024-05-16 11:30:00,465.17,466.57,464.07,465.8,46478.0,450.197,451.552,449.1324,450.8068,46478.0
2024-05-16 12:00:00,465.74,466.27,465.54,466.11,22130.0,450.7487,451.2616,450.5551,451.1068,22130.0
2024-05-16 12:30:00,465.98,467.68,465.96,467.63,29331.0,450.981,452.6262,450.9616,452.5779,29331.0
2024-05-16 13:00:00,467.42,468.32,467.31,467.72,14270.0,452.3746,453.2456,452.2682,452.665,14270.0
2024-05-16 13:30:00,467.63,468.06,466.52,467.67,19284.0,452.5779,452.994,451.5036,452.6166,19284.0
2024-05-16 14:00:00,467.57,467.68,465.7,465.8,15012.0,452.5198,452.6262,450.71,450.8068,15012.0
2024-05-16 14:30:00,466.03,466.6,466.0,466.31,11111.0,451.0294,451.581,451.0003,451.3003,11111.0
2024-05-16 15:00:00,466.33,466.33,465.1,465.47,13118.0,451.3197,451.3197,450.1293,450.4874,13118.0
2024-05-16 15:30:00,465.47,466.62,464.64,464.87,65984.0,450.4874,451.6004,449.6841,449.9067,65984.0
2024-05-17 09:30:00,465.84,467.0,464.46,465.26,36656.0,450.8455,451.9681,449.5099,450.2841,36656.0
2024-05-17 10:00:00,465.12,465.15,463.31,463.72,9638.0,450.1486,450.1777,448.3969,448.7937,9638.0
2024-05-17 10:30:00,463.63,464.02,463.15,464.02,9907.0,448.7066,449.0841,448.2421,449.0841,9907.0
2024-05-17 11:00:00,463.9,464.32,463.42,463.89,10933.0,448.9679,449.3744,448.5034,448.9582,10933.0
2024-05-17 11:30:00,463.9,464.89,463.84,464.63,10953.0,448.9679,449.926,448.9098,449.6744,10953.0
2024-05-17 12:00:00,464.7,465.37,464.7,464.91,7990.0,449.7422,450.3906,449.7422,449.9454,7990.0
2024-05-17 12:30:00,465.06,465.06,464.24,465.04,4769.0,450.0906,450.0906,449.297,450.0712,4769.0
2024-05-17 13:00:00,465.13,465.37,464.85,464.85,4964.0,450.1583,450.3906,449.8873,449.8873,4964.0
2024-05-17 13:30:00,464.92,465.4,464.62,465.34,11964.0,449.9551,450.4196,449.6647,450.3616,11964.0
2024-05-17 14:00:00,465.23,465.81,465.15,465.8,13216.0,450.2551,450.8164,450.1777,450.8068,13216.0
2024-05-17 14:30:00,465.74,465.9,465.4,465.73,11672.0,450.7487,450.9035,450.4196,450.739,11672.0
2024-05-17 15:00:00,465.74,466.19,465.73,465.96,9110.0,450.7487,451.1842,450.739,450.9616,9110.0
2024-05-17 15:30:00,466.0,466.54,465.19,466.34,59445.0,451.0003,451.5229,450.2164,451.3294,59445.0
2024-05-20 09:30:00,467.77,468.77,464.92,465.27,44994.0,452.7133,453.6812,449.9551,450.2938,44994.0
2024-05-20 10:00:00,465.5,466.21,465.29,466.21,11622.0,450.5164,451.2036,450.3132,451.2036,11622.0
2024-05-20 10:30:00,466.41,467.1,465.83,466.93,12654.0,451.3971,452.0649,450.8358,451.9004,12654.0
2024-05-20 11:00:00,466.93,467.32,466.58,467.25,9254.0,451.9004,452.2778,451.5617,452.2101,9254.0
2024-05-20 11:30:00,467.21,467.58,467.08,467.38,13813.0,452.1714,452.5295,452.0456,452.3359,13813.0
2024-05-20 12:00:00,467.43,467.56,466.93,467.17,4636.0,452.3843,452.5101,451.9004,452.1327,4636.0
2024-05-20 12:30:00,467.09,467.21,466.91,467.15,6786.0,452.0552,452.1714,451.881,452.1133,6786.0
2024-05-20 13:00:00,467.17,467.73,467.12,467.49,3005.0,452.1327,452.6746,452.0843,452.4424,3005.0
2024-05-20 13:30:00,467.36,467.6,466.86,466.93,5983.0,452.3165,452.5488,451.8326,451.9004,5983.0
2024-05-20 14:00:00,466.98,467.13,466.49,466.94,9811.0,451.9488,452.0939,451.4745,451.9101,9811.0
2024-05-20 14:30:00,466.92,467.3,466.69,466.75,7017.0,451.8907,452.2585,451.6681,451.7262,7017.0
2024-05-20 15:00:00,466.77,467.0,466.2,466.59,10069.0,451.7455,451.9681,451.1939,451.5713,10069.0
2024-05-20 15:30:00,466.68,467.42,466.33,467.04,53978.0,451.6584,452.3746,451.3197,452.0068,53978.0
2024-05-21 09:30:00,468.0,469.12,467.38,467.98,29401.0,452.9359,454.0199,452.3359,452.9166,29401.0
2024-05-21 10:00:00,467.79,468.56,467.72,467.98,33293.0,452.7327,453.4779,452.665,452.9166,33293.0
2024-05-21 10:30:00,468.12,468.7,467.8,467.95,6884.0,453.0521,453.6134,452.7424,452.8876,6884.0
2024-05-21 11:00:00,467.98,468.48,467.01,468.08,9841.0,452.9166,453.4005,451.9778,453.0134,9841.0
2024-05-21 11:30:00,468.29,468.35,467.22,467.23,3780.0,453.2166,453.2747,452.1811,452.1907,3780.0
2024-05-21 12:00:00,467.35,467.65,466.84,467.55,9638.0,452.3069,452.5972,451.8133,452.5004,9638.0
2024-05-21 12:30:00,467.55,468.36,467.55,468.2,12590.0,452.5004,453.2844,452.5004,453.1295,12590.0
2024-05-21 13:00:00,468.11,468.11,467.64,468.05,3961.0,453.0424,453.0424,452.5875,452.9843,3961.0
2024-05-21 13:30:00,468.05,468.5,468.03,468.24,10227.0,452.9843,453.4199,452.965,453.1682,10227.0
2024-05-21 14:00:00,468.02,468.05,467.62,467.88,4795.0,452.9553,452.9843,452.5682,452.8198,4795.0
2024-05-21 14:30:00,467.87,468.14,467.55,467.72,9255.0,452.8101,453.0714,452.5004,452.665,9255.0
2024-05-21 15:00:00,467.62,467.88,467.33,467.38,12056.0,452.5682,452.8198,452.2875,452.3359,12056.0
2024-05-21 15:30:00,467.51,468.79,467.5,468.2,41584.0,452.4617,453.7005,452.452,453.1295,41584.0
2024-05-22 09:30:00,467.47,469.9,466.78,469.67,18721.0,452.423,454.7748,451.7552,454.5522,18721.0
2024-05-22 10:00:00,469.54,469.84,468.62,468.73,8959.0,454.4264,454.7167,453.536,453.6424,8959.0
2024-05-22 10:30:00,468.5,468.73,468.24,468.69,7335.0,453.4199,453.6424,453.1682,453.6037,7335.0
2024-05-22 11:00:00,468.99,468.99,468.08,468.15,6832.0,453.8941,453.8941,453.0134,453.0811,6832.0
2024-05-22 11:30:00,468.12,468.94,468.05,468.65,7700.0,453.0521,453.8457,452.9843,453.565,7700.0
2024-05-22 12:00:00,468.54,468.87,467.96,468.64,21642.0,453.4586,453.7779,452.8972,453.5553,21642.0
2024-05-22 12:30:00,468.62,469.81,468.53,469.65,9429.0,453.536,454.6877,453.4489,454.5328,9429.0
2024-05-22 13:00:00,469.7,469.76,468.77,468.89,10411.0,454.5812,454.6393,453.6812,453.7973,10411.0
2024-05-22 13:30:00,468.78,468.85,468.02,468.13,13805.0,453.6908,453.7586,452.9553,453.0618,13805.0
2024-05-22 14:00:00,467.9,467.97,467.27,467.35,16208.0,452.8392,452.9069,452.2294,452.3069,16208.0
2024-05-22 14:30:00,467.38,468.1,467.37,468.1,12104.0,452.3359,453.0327,452.3262,453.0327,12104.0
2024-05-22 15:00:00,468.27,469.13,468.2,468.71,13491.0,453.1973,454.0296,453.1295,453.6231,13491.0
2024-05-22 15:30:00,468.76,469.81,468.39,469.81,45648.0,453.6715,454.6877,453.3134,454.6877,45648.0
2024-05-23 09:30:00,468.09,469.68,467.99,468.24,31557.0,453.023,454.5619,452.9263,453.1682,31557.0
2024-05-23 10:00:00,468.23,468.38,467.31,468.0,23007.0,453.1585,453.3037,452.2682,452.9359,23007.0
2024-05-23 10:30:00,467.73,469.63,467.29,469.59,35356.0,452.6746,454.5135,452.2488,454.4748,35356.0
2024-05-23 11:00:00,469.59,469.59,468.12,468.42,14705.0,454.4748,454.4748,453.0521,453.3424,14705.0
2024-05-23 11:30:00,468.39,469.33,468.37,469.18,6875.0,453.3134,454.2231,453.294,454.078,6875.0
2024-05-23 12:00:00,469.16,469.16,468.06,468.32,4943.0,454.0586,454.0586,452.994,453.2456,4943.0
2024-05-23 12:30:00,468.44,468.59,467.82,468.07,9591.0,453.3618,453.507,452.7617,453.0037,9591.0
2024-05-23 13:00:00,468.15,468.15,467.42,467.87,7586.0,453.0811,453.0811,452.3746,452.8101,7586.0
2024-05-23 13:30:00,467.8,468.15,467.54,468.02,12217.0,452.7424,453.0811,452.4908,452.9553,12217.0
2024-05-23 14:00:00,468.11,468.11,467.28,467.44,10949.0,453.0424,453.0424,452.2391,452.394,10949.0
2024-05-23 14:30:00,467.24,467.63,466.9,467.11,10403.0,452.2004,452.5779,451.8714,452.0746,10403.0
2024-05-23 15:00:00,467.22,467.86,467.12,467.49,16709.0,452.1811,452.8005,452.0843,452.4424,16709.0
2024-05-23 15:30:00,467.4,467.63,466.23,467.02,77656.0,452.3553,452.5779,451.2229,451.9875,77656.0
2024-05-24 09:30:00,467.67,468.66,466.59,467.14,18531.0,452.6166,453.5747,451.5713,452.1036,18531.0
2024-05-24 10:00:00,466.91,466.95,465.88,465.96,15233.0,451.881,451.9197,450.8842,450.9616,15233.0
2024-05-24 10:30:00,466.14,466.84,465.82,466.01,12092.0,451.1358,451.8133,450.8261,451.01,12092.0
2024-05-24 11:00:00,466.13,466.83,465.75,465.75,15734.0,451.1261,451.8036,450.7584,450.7584,15734.0
2024-05-24 11:30:00,465.83,466.16,465.47,465.92,8506.0,450.8358,451.1552,450.4874,450.9229,8506.0
2024-05-24 12:00:00,466.09,467.24,466.08,467.13,14492.0,451.0874,452.2004,451.0777,452.0939,14492.0
2024-05-24 12:30:00,467.16,467.31,466.54,466.93,8331.0,452.123,452.2682,451.5229,451.9004,8331.0
2024-05-24 13:00:00,466.81,467.04,466.43,466.61,9002.0,451.7842,452.0068,451.4165,451.5907,9002.0
2024-05-24 13:30:00,466.95,467.15,466.62,466.87,5884.0,451.9197,452.1133,451.6004,451.8423,5884.0
2024-05-24 14:00:00,466.73,467.01,465.96,466.17,6184.0,451.7068,451.9778,450.9616,451.1648,6184.0
2024-05-24 14:30:00,466.25,467.35,466.06,466.89,14557.0,451.2423,452.3069,451.0584,451.8617,14557.0
2024-05-24 15:00:00,466.76,467.02,466.43,466.67,9153.0,451.7359,451.9875,451.4165,451.6488,9153.0
2024-05-24 15:30:00,466.62,467.37,466.62,467.29,25242.0,451.6004,452.3262,451.6004,452.2488,25242.0
2024-05-28 09:30:00,465.61,466.0,462.63,463.14,34500.0,450.6229,451.0003,447.7388,448.2324,34500.0
2024-05-28 10:00:00,463.31,463.31,460.33,460.77,22544.0,448.3969,448.3969,445.5128,445.9387,22544.0
2024-05-28 10:30:00,460.42,461.28,460.07,460.35,27697.0,445.5999,446.4322,445.2612,445.5322,27697.0
2024-05-28 11:00:00,460.45,461.05,459.22,459.73,28503.0,445.629,446.2097,444.4386,444.9321,28503.0
2024-05-28 11:30:00,459.62,460.49,458.5,459.45,36463.0,444.8257,445.6677,443.7417,444.6612,36463.0
2024-05-28 12:00:00,459.21,459.4,458.7,458.78,18337.0,444.4289,444.6128,443.9353,444.0127,18337.0
2024-05-28 12:30:00,458.81,459.52,458.6,458.85,19816.0,444.0418,444.7289,443.8385,444.0805,19816.0
2024-05-28 13:00:00,458.79,458.94,457.84,457.86,19695.0,444.0224,444.1676,443.103,443.1223,19695.0
2024-05-28 13:30:00,457.88,458.06,457.29,457.5,22505.0,443.1417,443.3159,442.5707,442.7739,22505.0
2024-05-28 14:00:00,457.5,458.68,457.25,458.11,18496.0,442.7739,443.9159,442.532,443.3643,18496.0
2024-05-28 14:30:00,458.03,458.6,457.95,458.56,24535.0,443.2869,443.8385,443.2094,443.7998,24535.0
2024-05-28 15:00:00,458.53,458.65,457.9,458.29,25797.0,443.7708,443.8869,443.161,443.5385,25797.0
2024-05-28 15:30:00,458.22,459.3,457.58,458.63,105054.0,443.4707,444.516,442.8513,443.8675,105054.0
2024-05-29 09:30:00,455.98,455.99,454.0,455.66,36143.0,441.3028,441.3125,439.3866,440.9931,36143.0
2024-05-29 10:00:00,455.5,456.0,454.49,454.7,15190.0,440.8383,441.3222,439.8608,440.064,15190.0
2024-05-29 10:30:00,454.64,455.08,454.09,454.59,18078.0,440.006,440.4318,439.4737,439.9576,18078.0
2024-05-29 11:00:00,454.7,455.24,454.48,454.5,11696.0,440.064,440.5867,439.8511,439.8705,11696.0
2024-05-29 11:30:00,454.3,455.26,454.3,454.96,13948.0,439.6769,440.606,439.6769,440.3157,13948.0
2024-05-29 12:00:00,455.0,455.0,454.32,454.7,16893.0,440.3544,440.3544,439.6963,440.064,16893.0
2024-05-29 12:30:00,454.88,455.03,454.44,454.67,12210.0,440.2383,440.3834,439.8124,440.035,12210.0
2024-05-29 13:00:00,454.67,454.67,454.18,454.49,15548.0,440.035,440.035,439.5608,439.8608,15548.0
2024-05-29 13:30:00,454.44,454.44,453.48,453.91,12446.0,439.8124,439.8124,438.8833,439.2995,12446.0
2024-05-29 14:00:00,453.9,454.06,453.27,453.63,17918.0,439.2898,439.4446,438.6801,439.0285,17918.0
2024-05-29 14:30:00,453.47,453.68,452.67,453.51,18645.0,438.8736,439.0769,438.0994,438.9124,18645.0
2024-05-29 15:00:00,453.67,454.02,453.13,453.83,31319.0,439.0672,439.4059,438.5446,439.2221,31319.0
2024-05-29 15:30:00,453.8,454.02,451.8,452.72,83089.0,439.193,439.4059,437.2574,438.1478,83089.0
2024-05-30 09:30:00,455.0,462.12,455.0,461.96,96295.0,440.3544,447.2452,440.3544,447.0904,96295.0
2024-05-30 10:00:00,461.72,462.94,460.86,461.18,48940.0,446.8581,448.0388,446.0258,446.3355,48940.0
2024-05-30 10:30:00,461.18,461.86,461.03,461.35,29283.0,446.3355,446.9936,446.1903,446.5,29283.0
2024-05-30 11:00:00,461.35,461.88,459.94,460.46,21911.0,446.5,447.0129,445.1354,445.6386,21911.0
2024-05-30 11:30:00,460.33,460.95,460.2,460.6,14593.0,445.5128,446.1129,445.387,445.7741,14593.0
2024-05-30 12:00:00,460.6,461.19,460.26,460.99,16492.0,445.7741,446.3451,445.4451,446.1516,16492.0
2024-05-30 12:30:00,460.55,462.06,460.55,462.05,11397.0,445.7257,447.1871,445.7257,447.1775,11397.0
2024-05-30 13:00:00,462.02,462.61,461.61,461.85,17718.0,447.1484,447.7194,446.7516,446.9839,17718.0
2024-05-30 13:30:00,461.86,461.86,459.75,460.08,25059.0,446.9936,446.9936,444.9515,445.2709,25059.0
2024-05-30 14:00:00,460.04,460.93,459.9,460.87,18250.0,445.2322,446.0935,445.0967,446.0354,18250.0
2024-05-30 14:30:00,461.13,461.98,460.86,461.98,11364.0,446.2871,447.1097,446.0258,447.1097,11364.0
2024-05-30 15:00:00,461.94,461.98,460.2,460.66,23338.0,447.071,447.1097,445.387,445.8322,23338.0
2024-05-30 15:30:00,460.71,461.38,460.15,460.86,72385.0,445.8806,446.529,445.3386,446.0258,72385.0
2024-05-31 09:30:00,460.9,462.05,459.49,461.85,35378.0,446.0645,447.1775,444.6999,446.9839,35378.0
2024-05-31 10:00:00,462.15,463.0,460.68,462.8,19514.0,447.2742,448.0969,445.8516,447.9033,19514.0
2024-05-31 10:30:00,462.74,464.22,462.39,463.33,14160.0,447.8453,449.2776,447.5065,448.4163,14160.0
2024-05-31 11:00:00,463.32,463.65,462.61,463.25,18736.0,448.4066,448.726,447.7194,448.3388,18736.0
2024-05-31 11:30:00,463.15,463.64,462.27,463.42,15410.0,448.2421,448.7163,447.3904,448.5034,15410.0
2024-05-31 12:00:00,463.33,464.0,462.59,463.99,18461.0,448.4163,449.0647,447.7001,449.055,18461.0
2024-05-31 12:30:00,463.85,464.35,463.23,463.9,18386.0,448.9195,449.4034,448.3195,448.9679,18386.0
2024-05-31 13:00:00,464.04,464.1,463.58,464.1,12082.0,449.1034,449.1615,448.6582,449.1615,12082.0
2024-05-31 13:30:00,464.03,464.82,463.94,464.0,25202.0,449.0937,449.8583,449.0066,449.0647,25202.0
2024-05-31 14:00:00,464.13,465.49,464.04,465.47,16989.0,449.1905,450.5067,449.1034,450.4874,16989.0
2024-05-31 14:30:00,465.48,466.22,464.95,465.36,40290.0,450.4971,451.2132,449.9841,450.3809,40290.0
2024-05-31 15:00:00,465.41,465.78,464.72,465.42,38733.0,450.4293,450.7874,449.7615,450.439,38733.0
2024-05-31 15:30:00,465.42,470.36,464.65,470.18,173161.0,450.439,455.22,449.6938,455.0458,173161.0
2024-06-03 09:30:00,466.0,470.52,465.8,468.16,78084.0,454.0385,458.4425,453.8436,456.1431,78084.0
2024-06-03 10:00:00,467.95,468.57,466.79,467.33,26484.0,455.9384,456.5425,454.8082,455.3344,26484.0
2024-06-03 10:30:00,467.28,469.22,467.07,468.24,17492.0,455.2856,457.1758,455.081,456.221,17492.0
2024-06-03 11:00:00,468.09,468.74,466.61,467.0,15220.0,456.0748,456.7082,454.6328,455.0128,15220.0
2024-06-03 11:30:00,467.0,467.0,466.0,466.23,6431.0,455.0128,455.0128,454.0385,454.2626,6431.0
2024-06-03 12:00:00,466.67,467.03,465.01,465.61,14306.0,454.6913,455.0421,453.0739,453.6585,14306.0
2024-06-03 12:30:00,465.92,467.83,465.77,467.54,18417.0,453.9606,455.8215,453.8144,455.539,18417.0
2024-06-03 13:00:00,467.35,467.6,466.36,466.9,22302.0,455.3538,455.5974,454.3893,454.9154,22302.0
2024-06-03 13:30:00,466.76,467.18,466.31,467.1,12182.0,454.779,455.1882,454.3405,455.1103,12182.0
2024-06-03 14:00:00,467.16,467.55,466.66,467.53,13217.0,455.1687,455.5487,454.6816,455.5292,13217.0
2024-06-03 14:30:00,467.29,467.9,466.67,466.85,20451.0,455.2954,455.8897,454.6913,454.8667,20451.0
2024-06-03 15:00:00,466.73,467.39,466.67,467.24,18050.0,454.7498,455.3928,454.6913,455.2467,18050.0
2024-06-03 15:30:00,467.05,467.52,466.26,467.52,42902.0,455.0615,455.5195,454.2918,455.5195,42902.0
2024-06-04 09:30:00,467.51,468.82,466.16,468.81,21467.0,455.5097,456.7861,454.1944,456.7764,21467.0
2024-06-04 10:00:00,468.65,468.95,467.26,468.61,18017.0,456.6205,456.9128,455.2662,456.5815,18017.0
2024-06-04 10:30:00,468.59,468.59,467.24,467.75,12077.0,456.562,456.562,455.2467,455.7436,12077.0
2024-06-04 11:00:00,467.82,467.94,467.12,467.29,8224.0,455.8118,455.9287,455.1297,455.2954,8224.0
2024-06-04 11:30:00,467.18,467.98,466.95,467.8,9545.0,455.1882,455.9677,454.9641,455.7923,9545.0
2024-06-04 12:00:00,467.73,467.73,466.97,467.54,5817.0,455.7241,455.7241,454.9836,455.539,5817.0
2024-06-04 12:30:00,467.56,468.19,467.46,467.6,7165.0,455.5585,456.1723,455.461,455.5974,7165.0
2024-06-04 13:00:00,467.77,468.11,467.38,468.11,7141.0,455.7631,456.0943,455.3831,456.0943,7141.0
2024-06-04 13:30:00,468.11,469.22,467.85,468.8,11818.0,456.0943,457.1758,455.841,456.7666,11818.0
2024-06-04 14:00:00,468.79,469.8,468.7,469.8,5695.0,456.7569,457.741,456.6692,457.741,5695.0
2024-06-04 14:30:00,469.7,470.16,469.42,469.7,18963.0,457.6435,458.0917,457.3707,457.6435,18963.0
2024-06-04 15:00:00,469.7,469.7,468.75,468.76,13895.0,457.6435,457.6435,456.7179,456.7277,13895.0
2024-06-04 15:30:00,468.67,470.12,468.38,468.71,80785.0,456.64,458.0527,456.3574,456.6789,80785.0
2024-06-05 09:30:00,468.42,468.85,464.51,464.52,26826.0,456.3964,456.8153,452.5867,452.5965,26826.0
2024-06-05 10:00:00,464.19,464.87,463.61,464.8,22960.0,452.275,452.9375,451.7098,452.8693,22960.0
2024-06-05 10:30:00,464.71,464.95,464.16,464.85,12320.0,452.7816,453.0154,452.2457,452.918,12320.0
2024-06-05 11:00:00,464.78,464.88,463.69,464.62,8435.0,452.8498,452.9472,451.7878,452.6939,8435.0
2024-06-05 11:30:00,464.63,466.6,464.63,465.75,34965.0,452.7037,454.6231,452.7037,453.7949,34965.0
2024-06-05 12:00:00,465.78,466.14,465.59,465.83,6347.0,453.8241,454.1749,453.639,453.8729,6347.0
2024-06-05 12:30:00,465.69,466.17,465.43,465.56,5333.0,453.7365,454.2041,453.4831,453.6098,5333.0
2024-06-05 13:00:00,465.52,465.74,465.14,465.64,5057.0,453.5708,453.7852,453.2006,453.6877,5057.0
2024-06-05 13:30:00,465.72,465.86,465.52,465.75,4074.0,453.7657,453.9021,453.5708,453.7949,4074.0
2024-06-05 14:00:00,465.84,466.74,465.74,465.98,16795.0,453.8826,454.7595,453.7852,454.019,16795.0
2024-06-05 14:30:00,465.81,466.37,465.74,465.82,13876.0,453.8534,454.399,453.7852,453.8631,13876.0
2024-06-05 15:00:00,465.99,466.26,465.55,465.85,17672.0,454.0288,454.2918,453.6,453.8923,17672.0
2024-06-05 15:30:00,465.73,466.38,465.01,465.22,73100.0,453.7754,454.4087,453.0739,453.2785,73100.0
2024-06-06 09:30:00,465.23,467.77,464.35,467.21,24379.0,453.2883,455.7631,452.4308,455.2174,24379.0
2024-06-06 10:00:00,467.41,469.0,466.98,468.98,15118.0,455.4123,456.9615,454.9933,456.942,15118.0
2024-06-06 10:30:00,468.93,469.17,468.1,468.77,19507.0,456.8933,457.1271,456.0846,456.7374,19507.0
2024-06-06 11:00:00,468.78,469.79,468.49,469.63,11402.0,456.7471,457.7312,456.4646,457.5753,11402.0
2024-06-06 11:30:00,469.73,469.74,468.3,468.54,15044.0,457.6728,457.6825,456.2795,456.5133,15044.0
2024-06-06 12:00:00,468.49,468.51,467.46,467.7,6981.0,456.4646,456.4841,455.461,455.6949,6981.0
2024-06-06 12:30:00,467.56,468.44,467.5,468.03,15317.0,455.5585,456.4159,455.5,456.0164,15317.0
2024-06-06 13:00:00,468.03,468.03,467.15,467.73,12213.0,456.0164,456.0164,455.159,455.7241,12213.0
2024-06-06 13:30:00,467.59,467.72,467.2,467.38,17696.0,455.5877,455.7143,455.2077,455.3831,17696.0
2024-06-06 14:00:00,467.37,467.49,466.41,466.81,11314.0,455.3733,455.4903,454.438,454.8277,11314.0
2024-06-06 14:30:00,466.71,467.69,466.6,467.55,16672.0,454.7303,455.6851,454.6231,455.5487,16672.0
2024-06-06 15:00:00,467.65,468.0,467.37,467.47,14601.0,455.6461,455.9872,455.3733,455.4708,14601.0
2024-06-06 15:30:00,467.47,468.71,467.17,468.68,81641.0,455.4708,456.6789,455.1785,456.6497,81641.0
2024-06-07 09:30:00,468.81,471.24,468.62,471.24,37632.0,456.7764,459.144,456.5912,459.144,37632.0
2024-06-07 10:00:00,470.74,473.42,470.59,473.41,45038.0,458.6568,461.268,458.5107,461.2583,45038.0
2024-06-07 10:30:00,473.24,473.92,472.62,473.25,22065.0,461.0927,461.7552,460.4886,461.1024,22065.0
2024-06-07 11:00:00,473.29,473.74,472.38,473.74,23366.0,461.1414,461.5798,460.2547,461.5798,23366.0
2024-06-07 11:30:00,473.74,474.0,473.09,473.2,12204.0,461.5798,461.8331,460.9465,461.0537,12204.0
2024-06-07 12:00:00,473.24,474.15,473.03,474.15,18754.0,461.0927,461.9793,460.888,461.9793,18754.0
2024-06-07 12:30:00,474.2,474.47,473.55,474.33,14365.0,462.028,462.2911,461.3947,462.1547,14365.0
2024-06-07 13:00:00,474.32,475.29,473.88,475.08,34103.0,462.1449,463.09,461.7162,462.8854,34103.0
2024-06-07 13:30:00,475.07,475.13,474.22,474.55,25996.0,462.8757,462.9341,462.0475,462.369,25996.0
2024-06-07 14:00:00,474.52,474.73,472.93,474.37,17231.0,462.3398,462.5444,460.7906,462.1937,17231.0
2024-06-07 14:30:00,474.46,474.81,474.22,474.5,16641.0,462.2813,462.6224,462.0475,462.3203,16641.0
2024-06-07 15:00:00,474.49,474.49,472.87,472.96,29499.0,462.3106,462.3106,460.7322,460.8198,29499.0
2024-06-07 15:30:00,472.88,473.01,469.93,470.15,202594.0,460.7419,460.8686,457.8676,458.082,202594.0
2024-06-10 09:30:00,470.75,470.75,467.06,469.69,49045.0,458.6666,458.6666,455.0713,457.6338,49045.0
2024-06-10 10:00:00,469.15,469.56,467.7,467.85,30004.0,457.1076,457.5071,455.6949,455.841,30004.0
2024-06-10 10:30:00,467.85,468.53,467.02,467.05,19096.0,455.841,456.5036,455.0323,455.0615,19096.0
2024-06-10 11:00:00,467.0,467.17,466.22,466.67,22598.0,455.0128,455.1785,454.2528,454.6913,22598.0
2024-06-10 11:30:00,466.68,467.23,466.2,466.32,14930.0,454.701,455.2369,454.2334,454.3503,14930.0
2024-06-10 12:00:00,466.3,467.05,465.8,466.4,26177.0,454.3308,455.0615,453.8436,454.4282,26177.0
2024-06-10 12:30:00,466.3,466.42,465.75,465.86,15581.0,454.3308,454.4477,453.7949,453.9021,15581.0
2024-06-10 13:00:00,466.03,466.48,465.86,466.31,21150.0,454.0677,454.5062,453.9021,454.3405,21150.0
2024-06-10 13:30:00,466.36,466.91,466.08,466.49,17353.0,454.3893,454.9251,454.1164,454.5159,17353.0
2024-06-10 14:00:00,466.43,467.31,466.37,467.06,16803.0,454.4575,455.3149,454.399,455.0713,16803.0
2024-06-10 14:30:00,467.06,467.49,466.54,467.47,25143.0,455.0713,455.4903,454.5646,455.4708,25143.0
2024-06-10 15:00:00,467.69,467.87,466.61,466.81,34843.0,455.6851,455.8605,454.6328,454.8277,34843.0
2024-06-10 15:30:00,466.92,467.83,466.0,467.72,95838.0,454.9349,455.8215,454.0385,455.7143,95838.0
2024-06-11 09:30:00,465.68,466.59,462.77,464.06,45715.0,453.7267,454.6134,450.8914,452.1483,45715.0
2024-06-11 10:00:00,464.04,465.42,464.04,464.81,33146.0,452.1288,453.4734,452.1288,452.879,33146.0
2024-06-11 10:30:00,464.61,464.83,464.12,464.16,27129.0,452.6842,452.8985,452.2068,452.2457,27129.0
2024-06-11 11:00:00,464.15,464.65,463.91,464.18,28910.0,452.236,452.7231,452.0021,452.2652,28910.0
2024-06-11 11:30:00,464.22,464.92,464.1,464.37,16240.0,452.3042,452.9862,452.1873,452.4503,16240.0
2024-06-11 12:00:00,464.36,464.36,463.05,463.28,19324.0,452.4406,452.4406,451.1642,451.3883,19324.0
2024-06-11 12:30:00,463.27,464.37,463.26,464.31,15128.0,451.3786,452.4503,451.3688,452.3919,15128.0
2024-06-11 13:00:00,464.11,464.35,463.58,464.05,10699.0,452.197,452.4308,451.6806,452.1386,10699.0
2024-06-11 13:30:00,464.26,464.32,463.96,463.97,11318.0,452.3432,452.4016,452.0509,452.0606,11318.0
2024-06-11 14:00:00,464.06,464.2,463.55,464.08,17612.0,452.1483,452.2847,451.6514,452.1678,17612.0
2024-06-11 14:30:00,464.1,464.38,464.03,464.18,20821.0,452.1873,452.4601,452.1191,452.2652,20821.0
2024-06-11 15:00:00,464.23,464.61,463.54,463.87,47298.0,452.3139,452.6842,451.6416,451.9632,47298.0
2024-06-11 15:30:00,463.85,464.09,462.57,462.8,80714.0,451.9437,452.1775,450.6965,450.9206,80714.0
2024-06-12 09:30:00,462.3,463.23,457.66,459.54,66700.0,450.4335,451.3396,445.9126,447.7443,66700.0
2024-06-12 10:00:00,459.73,461.32,459.41,460.07,41709.0,447.9294,449.4786,447.6177,448.2607,41709.0
2024-06-12 10:30:00,460.12,460.4,459.41,459.46,16127.0,448.3094,448.5822,447.6177,447.6664,16127.0
2024-06-12 11:00:00,459.48,459.9,459.12,459.8,12348.0,447.6859,448.0951,447.3351,447.9976,12348.0
2024-06-12 11:30:00,459.74,460.03,459.25,459.85,11814.0,447.9392,448.2217,447.4618,448.0464,11814.0
2024-06-12 12:00:00,459.66,459.76,458.61,459.5,43800.0,447.8612,447.9587,446.8382,447.7053,43800.0
2024-06-12 12:30:00,459.51,460.0,458.9,459.68,21012.0,447.7151,448.1925,447.1207,447.8807,21012.0
2024-06-12 13:00:00,459.9,460.22,459.55,460.0,21153.0,448.0951,448.4069,447.7541,448.1925,21153.0
2024-06-12 13:30:00,459.97,460.06,459.35,459.96,14060.0,448.1633,448.251,447.5592,448.1535,14060.0
2024-06-12 14:00:00,459.92,460.55,458.7,460.15,22007.0,448.1146,448.7284,446.9259,448.3387,22007.0
2024-06-12 14:30:00,460.45,460.94,459.62,460.55,26592.0,448.631,449.1084,447.8223,448.7284,26592.0
2024-06-12 15:00:00,460.65,461.15,459.83,460.25,59305.0,448.8258,449.313,448.0269,448.4361,59305.0
2024-06-12 15:30:00,460.26,460.69,458.98,459.25,85946.0,448.4458,448.8648,447.1987,447.4618,85946.0
2024-06-13 09:30:00,458.64,459.75,457.0,457.16,40684.0,446.8674,447.9489,445.2695,445.4254,40684.0
2024-06-13 10:00:00,456.71,458.43,456.01,457.54,20766.0,444.987,446.6628,444.3049,445.7957,20766.0
2024-06-13 10:30:00,457.4,458.18,456.97,458.03,29475.0,445.6592,446.4192,445.2403,446.2731,29475.0
2024-06-13 11:00:00,457.95,457.95,456.38,457.28,14324.0,446.1951,446.1951,444.6654,445.5423,14324.0
2024-06-13 11:30:00,457.25,457.84,456.57,457.24,24928.0,445.5131,446.088,444.8506,445.5034,24928.0
2024-06-13 12:00:00,456.81,457.29,456.53,456.82,8019.0,445.0844,445.5521,444.8116,445.0941,8019.0
2024-06-13 12:30:00,457.06,457.9,457.04,457.51,14539.0,445.328,446.1464,445.3085,445.7664,14539.0
2024-06-13 13:00:00,457.6,458.12,457.54,458.11,8912.0,445.8541,446.3608,445.7957,446.351,8912.0
2024-06-13 13:30:00,458.15,458.51,457.86,457.86,7862.0,446.39,446.7408,446.1074,446.1074,7862.0
2024-06-13 14:00:00,457.92,459.01,457.92,458.79,11543.0,446.1659,447.2279,446.1659,447.0136,11543.0
2024-06-13 14:30:00,458.62,458.91,458.31,458.69,14760.0,446.8479,447.1305,446.5459,446.9161,14760.0
2024-06-13 15:00:00,458.9,459.01,457.41,458.03,19903.0,447.1207,447.2279,445.669,446.2731,19903.0
2024-06-13 15:30:00,458.04,458.92,457.32,458.27,53519.0,446.2828,447.1402,445.5813,446.5069,53519.0
2024-06-14 09:30:00,456.5,458.56,455.65,456.31,25314.0,444.7823,446.7895,443.9542,444.5972,25314.0
2024-06-14 10:00:00,456.28,456.74,455.55,455.58,20623.0,444.568,445.0162,443.8567,443.886,20623.0
2024-06-14 10:30:00,455.31,455.44,454.44,455.44,14289.0,443.6229,443.7496,442.7752,443.7496,14289.0
2024-06-14 11:00:00,455.42,456.33,454.69,456.1,10235.0,443.7301,444.6167,443.0188,444.3926,10235.0
2024-06-14 11:30:00,456.16,456.87,455.6,456.44,21334.0,444.4511,445.1428,443.9054,444.7239,21334.0
2024-06-14 12:00:00,456.43,456.75,455.78,456.16,10257.0,444.7141,445.0259,444.0808,444.4511,10257.0
2024-06-14 12:30:00,456.04,456.48,455.85,456.42,10453.0,444.3342,444.7629,444.149,444.7044,10453.0
2024-06-14 13:00:00,456.34,456.82,456.31,456.62,14053.0,444.6265,445.0941,444.5972,444.8993,14053.0
2024-06-14 13:30:00,456.61,456.7,455.99,456.07,16653.0,444.8895,444.9772,444.2854,444.3634,16653.0
2024-06-14 14:00:00,456.08,456.47,455.9,456.41,16154.0,444.3731,444.7531,444.1977,444.6947,16154.0
2024-06-14 14:30:00,456.49,457.17,456.15,457.07,12850.0,444.7726,445.4351,444.4413,445.3377,12850.0
2024-06-14 15:00:00,457.08,457.38,456.26,456.56,16176.0,445.3475,445.6398,444.5485,444.8408,16176.0
2024-06-14 15:30:00,456.57,458.44,456.5,458.38,50523.0,444.8506,446.6726,444.7823,446.6141,50523.0
2024-06-17 09:30:00,457.75,458.7,456.3,458.32,43193.0,446.0003,446.9259,444.5875,446.5556,43193.0
2024-06-17 10:00:00,458.29,459.04,456.77,458.03,29841.0,446.5264,447.2571,445.0454,446.2731,29841.0
2024-06-17 10:30:00,458.08,458.3,457.0,457.9,16360.0,446.3218,446.5361,445.2695,446.1464,16360.0
2024-06-17 11:00:00,457.89,459.19,457.72,458.81,13666.0,446.1367,447.4033,445.971,447.0331,13666.0
2024-06-17 11:30:00,458.8,458.96,457.52,458.05,13849.0,447.0233,447.1792,445.7762,446.2926,13849.0
2024-06-17 12:00:00,458.15,458.45,457.81,458.34,11537.0,446.39,446.6823,446.0587,446.5751,11537.0
2024-06-17 12:30:00,458.42,458.71,457.85,457.94,8325.0,446.6531,446.9356,446.0977,446.1854,8325.0
2024-06-17 13:00:00,458.07,458.07,457.26,457.56,9948.0,446.312,446.312,445.5228,445.8151,9948.0
2024-06-17 13:30:00,457.41,457.87,457.38,457.5,8473.0,445.669,446.1172,445.6398,445.7567,8473.0
2024-06-17 14:00:00,457.57,458.33,457.52,458.17,11420.0,445.8249,446.5654,445.7762,446.4095,11420.0
2024-06-17 14:30:00,458.17,458.23,457.78,457.88,11028.0,446.4095,446.4679,446.0295,446.1269,11028.0
2024-06-17 15:00:00,457.88,458.17,457.33,457.9,14368.0,446.1269,446.4095,445.591,446.1464,14368.0
2024-06-17 15:30:00,457.97,459.14,457.54,459.01,62666.0,446.2146,447.3546,445.7957,447.2279,62666.0
2024-06-18 09:30:00,459.8,460.7,457.39,457.49,31232.0,447.9976,448.8745,445.6495,445.7469,31232.0
2024-06-18 10:00:00,458.36,458.85,457.42,458.08,31503.0,446.5946,447.072,445.6787,446.3218,31503.0
2024-06-18 10:30:00,457.54,459.3,457.54,459.19,11361.0,445.7957,447.5105,445.7957,447.4033,11361.0
2024-06-18 11:00:00,459.14,460.17,458.9,460.16,17611.0,447.3546,448.3581,447.1207,448.3484,17611.0
2024-06-18 11:30:00,460.18,460.34,459.72,459.97,13423.0,448.3679,448.5238,447.9197,448.1633,13423.0
2024-06-18 12:00:00,459.94,460.5,459.82,459.88,6796.0,448.134,448.6797,448.0171,448.0756,6796.0
2024-06-18 12:30:00,460.0,460.3,459.6,459.8,20194.0,448.1925,448.4848,447.8028,447.9976,20194.0
2024-06-18 13:00:00,459.88,460.29,459.28,459.74,18374.0,448.0756,448.4751,447.491,447.9392,18374.0
2024-06-18 13:30:00,460.0,460.39,459.97,460.02,7863.0,448.1925,448.5725,448.1633,448.212,7863.0
2024-06-18 14:00:00,460.2,460.24,459.33,459.9,15604.0,448.3874,448.4263,447.5397,448.0951,15604.0
2024-06-18 14:30:00,459.95,460.32,459.72,459.72,12266.0,448.1438,448.5043,447.9197,447.9197,12266.0
2024-06-18 15:00:00,459.85,460.18,459.85,459.99,18784.0,448.0464,448.3679,448.0464,448.1828,18784.0
2024-06-18 15:30:00,459.99,460.31,459.54,460.31,42127.0,448.1828,448.4946,447.7443,448.4946,42127.0
2024-06-20 09:30:00,460.0,462.34,459.16,460.13,34942.0,448.1925,450.4724,447.3741,448.3192,34942.0
2024-06-20 10:00:00,460.15,463.72,460.15,463.33,16688.0,448.3387,451.817,448.3387,451.437,16688.0
2024-06-20 10:30:00,463.15,463.36,462.43,463.18,14199.0,451.2617,451.4663,450.5601,451.2909,14199.0
2024-06-20 11:00:00,463.13,464.0,462.95,463.1,14360.0,451.2422,452.0898,451.0668,451.2129,14360.0
2024-06-20 11:30:00,463.15,464.0,462.68,463.77,15168.0,451.2617,452.0898,450.8037,451.8657,15168.0
2024-06-20 12:00:00,463.52,464.26,463.51,464.18,11428.0,451.6222,452.3432,451.6124,452.2652,11428.0
2024-06-20 12:30:00,464.13,465.11,463.86,464.95,25143.0,452.2165,453.1713,451.9534,453.0154,25143.0
2024-06-20 13:00:00,465.01,465.97,464.88,465.82,23170.0,453.0739,454.0093,452.9472,453.8631,23170.0
2024-06-20 13:30:00,466.04,466.75,465.7,466.1,21540.0,454.0775,454.7692,453.7462,454.1359,21540.0
2024-06-20 14:00:00,466.16,466.75,466.02,466.58,11361.0,454.1944,454.7692,454.058,454.6036,11361.0
2024-06-20 14:30:00,466.53,467.46,466.45,467.13,43318.0,454.5549,455.461,454.4769,455.1395,43318.0
2024-06-20 15:00:00,467.19,467.49,466.32,466.65,22690.0,455.198,455.4903,454.3503,454.6718,22690.0
2024-06-20 15:30:00,466.75,466.98,465.6,466.38,75987.0,454.7692,454.9933,453.6488,454.4087,75987.0
2024-06-21 09:30:00,467.15,467.85,463.65,467.15,163021.0,455.159,455.841,451.7488,455.159,163021.0
2024-06-21 10:00:00,467.06,467.71,466.4,466.8,13176.0,455.0713,455.7046,454.4282,454.818,13176.0
2024-06-21 10:30:00,466.93,467.8,466.59,467.12,6886.0,454.9446,455.7923,454.6134,455.1297,6886.0
2024-06-21 11:00:00,467.3,468.41,467.3,467.83,7426.0,455.3051,456.3866,455.3051,455.8215,7426.0
2024-06-21 11:30:00,467.57,467.99,467.05,467.58,11864.0,455.5682,455.9774,455.0615,455.5779,11864.0
2024-06-21 12:00:00,467.49,467.8,467.22,467.74,5383.0,455.4903,455.7923,455.2272,455.7338,5383.0
2024-06-21 12:30:00,467.7,468.35,467.63,468.05,6259.0,455.6949,456.3282,455.6267,456.0359,6259.0
2024-06-21 13:00:00,468.03,468.47,467.99,468.44,5129.0,456.0164,456.4451,455.9774,456.4159,5129.0
2024-06-21 13:30:00,468.5,469.1,468.42,469.03,12593.0,456.4743,457.0589,456.3964,456.9907,12593.0
2024-06-21 14:00:00,469.0,469.8,468.87,469.8,11854.0,456.9615,457.741,456.8348,457.741,11854.0
2024-06-21 14:30:00,469.75,469.79,469.26,469.51,21680.0,457.6922,457.7312,457.2148,457.4584,21680.0
2024-06-21 15:00:00,469.5,469.74,468.0,468.32,27711.0,457.4487,457.6825,455.9872,456.2989,27711.0
2024-06-21 15:30:00,468.19,468.35,466.8,467.59,142632.0,456.1723,456.3282,454.818,455.5877,142632.0
2024-06-24 09:30:00,468.96,473.59,467.82,473.45,47662.0,456.9225,461.4337,455.8118,461.2973,47662.0
2024-06-24 10:00:00,473.4,474.11,472.21,474.11,23462.0,461.2486,461.9403,460.0891,461.9403,23462.0
2024-06-24 10:30:00,474.13,475.69,473.7,474.56,25642.0,461.9598,463.4798,461.5408,462.3788,25642.0
2024-06-24 11:00:00,474.56,474.56,472.2,472.25,19183.0,462.3788,462.3788,460.0794,460.1281,19183.0
2024-06-24 11:30:00,472.12,472.7,471.99,472.31,10496.0,460.0014,460.5665,459.8747,460.1865,10496.0
2024-06-24 12:00:00,472.42,473.1,472.29,472.75,9482.0,460.2937,460.9563,460.167,460.6152,9482.0
2024-06-24 12:30:00,472.95,472.97,472.16,472.61,19655.0,460.8101,460.8296,460.0404,460.4788,19655.0
2024-06-24 13:00:00,472.53,472.53,471.84,472.15,20192.0,460.4009,460.4009,459.7286,460.0306,20192.0
2024-06-24 13:30:00,472.09,472.37,471.82,472.0,7924.0,459.9722,460.245,459.7091,459.8845,7924.0
2024-06-24 14:00:00,471.93,472.41,471.55,472.4,23982.0,459.8163,460.284,459.446,460.2742,23982.0
2024-06-24 14:30:00,472.45,472.9,471.76,471.79,12678.0,460.3229,460.7614,459.6506,459.6799,12678.0
2024-06-24 15:00:00,471.76,471.76,470.28,470.55,17113.0,459.6506,459.6506,458.2086,458.4717,17113.0
2024-06-24 15:30:00,470.71,472.32,470.71,471.43,52330.0,458.6276,460.1963,458.6276,459.3291,52330.0
2024-06-25 09:30:00,470.82,471.62,468.5,468.71,35207.0,458.7348,459.5142,456.4743,456.6789,35207.0
2024-06-25 10:00:00,468.46,469.71,468.32,468.96,13406.0,456.4354,457.6533,456.2989,456.9225,13406.0
2024-06-25 10:30:00,468.96,468.96,467.6,467.83,13092.0,456.9225,456.9225,455.5974,455.8215,13092.0
2024-06-25 11:00:00,467.8,467.87,467.07,467.34,9942.0,455.7923,455.8605,455.081,455.3441,9942.0
2024-06-25 11:30:00,467.35,467.8,467.13,467.14,10870.0,455.3538,455.7923,455.1395,455.1492,10870.0
2024-06-25 12:00:00,467.0,468.0,466.84,467.7,8513.0,455.0128,455.9872,454.8569,455.6949,8513.0
2024-06-25 12:30:00,467.53,467.53,466.66,467.03,11516.0,455.5292,455.5292,454.6816,455.0421,11516.0
2024-06-25 13:00:00,467.17,468.44,467.17,468.43,9588.0,455.1785,456.4159,455.1785,456.4061,9588.0
2024-06-25 13:30:00,468.81,469.08,468.48,469.06,6053.0,456.7764,457.0394,456.4548,457.02,6053.0
2024-06-25 14:00:00,469.03,469.36,468.76,469.35,8550.0,456.9907,457.3123,456.7277,457.3025,8550.0
2024-06-25 14:30:00,469.24,469.47,468.55,468.8,14529.0,457.1953,457.4194,456.523,456.7666,14529.0
2024-06-25 15:00:00,468.78,469.05,468.37,468.88,9115.0,456.7471,457.0102,456.3477,456.8446,9115.0
2024-06-25 15:30:00,468.78,468.86,467.91,467.97,36291.0,456.7471,456.8251,455.8995,455.9579,36291.0
2024-06-26 09:30:00,467.0,467.38,464.21,465.55,26897.0,455.0128,455.3831,452.2944,453.6,26897.0
2024-06-26 10:00:00,465.5,465.67,464.39,465.3,8257.0,453.5513,453.717,452.4698,453.3565,8257.0
2024-06-26 10:30:00,464.96,465.17,463.87,464.68,12051.0,453.0252,453.2298,451.9632,452.7524,12051.0
2024-06-26 11:00:00,464.83,464.95,463.72,464.55,11922.0,452.8985,453.0154,451.817,452.6257,11922.0
2024-06-26 11:30:00,464.57,465.66,464.38,465.65,17984.0,452.6452,453.7072,452.4601,453.6975,17984.0
2024-06-26 12:00:00,465.56,466.17,465.34,465.94,6690.0,453.6098,454.2041,453.3954,453.98,6690.0
2024-06-26 12:30:00,466.0,466.27,465.64,466.19,8101.0,454.0385,454.3016,453.6877,454.2236,8101.0
2024-06-26 13:00:00,466.05,466.57,465.81,466.57,6745.0,454.0872,454.5939,453.8534,454.5939,6745.0
2024-06-26 13:30:00,466.57,466.87,466.43,466.71,9705.0,454.5939,454.8862,454.4575,454.7303,9705.0
2024-06-26 14:00:00,466.77,467.24,466.56,467.2,6761.0,454.7887,455.2467,454.5841,455.2077,6761.0
2024-06-26 14:30:00,467.14,468.01,467.07,467.98,15210.0,455.1492,455.9969,455.081,455.9677,15210.0
2024-06-26 15:00:00,467.91,468.1,467.31,467.37,14662.0,455.8995,456.0846,455.3149,455.3733,14662.0
2024-06-26 15:30:00,467.38,467.87,466.52,466.76,70807.0,455.3831,455.8605,454.5451,454.779,70807.0
2024-06-27 09:30:00,468.88,468.88,466.35,466.95,65764.0,456.8446,456.8446,454.3795,454.9641,65764.0
2024-06-27 10:00:00,467.03,467.45,466.5,466.56,33235.0,455.0421,455.4513,454.5257,454.5841,33235.0
2024-06-27 10:30:00,466.67,468.51,466.47,468.34,34256.0,454.6913,456.4841,454.4964,456.3184,34256.0
2024-06-27 11:00:00,468.36,468.84,467.92,468.49,14615.0,456.3379,456.8056,455.9092,456.4646,14615.0
2024-06-27 11:30:00,468.56,468.65,467.44,468.03,28203.0,456.5328,456.6205,455.4415,456.0164,28203.0
2024-06-27 12:00:00,468.0,468.21,467.41,468.16,14641.0,455.9872,456.1918,455.4123,456.1431,14641.0
2024-06-27 12:30:00,468.16,468.16,467.12,467.12,17679.0,456.1431,456.1431,455.1297,455.1297,17679.0
2024-06-27 13:00:00,467.06,467.56,466.76,467.31,12875.0,455.0713,455.5585,454.779,455.3149,12875.0
2024-06-27 13:30:00,467.23,467.41,467.08,467.3,7918.0,455.2369,455.4123,455.0908,455.3051,7918.0
2024-06-27 14:00:00,467.19,467.3,466.76,466.79,18107.0,455.198,455.3051,454.779,454.8082,18107.0
2024-06-27 14:30:00,466.96,466.97,465.3,465.7,28655.0,454.9739,454.9836,453.3565,453.7462,28655.0
2024-06-27 15:00:00,465.71,466.45,465.63,466.45,18438.0,453.7559,454.4769,453.678,454.4769,18438.0
2024-06-27 15:30:00,466.46,467.27,466.09,467.27,80262.0,454.4867,455.2759,454.1262,455.2759,80262.0
2024-06-28 09:30:00,470.05,471.75,469.55,469.97,48535.0,457.9845,459.6409,457.4974,457.9066,48535.0
2024-06-28 10:00:00,469.89,471.51,469.86,471.49,35284.0,457.8286,459.4071,457.7994,459.3876,35284.0
2024-06-28 10:30:00,471.5,471.52,469.54,471.4,39394.0,459.3973,459.4168,457.4876,459.2999,39394.0
2024-06-28 11:00:00,471.33,471.55,469.52,469.62,38416.0,459.2317,459.446,457.4681,457.5656,38416.0
2024-06-28 11:30:00,469.53,470.05,468.89,469.11,11668.0,457.4779,457.9845,456.8543,457.0687,11668.0
2024-06-28 12:00:00,469.12,469.27,468.78,468.78,21424.0,457.0784,457.2246,456.7471,456.7471,21424.0
2024-06-28 12:30:00,468.78,469.4,468.78,469.13,18233.0,456.7471,457.3512,456.7471,457.0882,18233.0
2024-06-28 13:00:00,469.49,469.49,467.84,467.97,12545.0,457.4389,457.4389,455.8313,455.9579,12545.0
2024-06-28 13:30:00,468.0,468.01,467.23,467.52,9201.0,455.9872,455.9969,455.2369,455.5195,9201.0
2024-06-28 14:00:00,467.39,467.39,465.82,466.18,20658.0,455.3928,455.3928,453.8631,454.2139,20658.0
2024-06-28 14:30:00,465.94,466.04,464.87,465.98,17305.0,453.98,454.0775,452.9375,454.019,17305.0
2024-06-28 15:00:00,466.18,466.18,465.18,465.49,17295.0,454.2139,454.2139,453.2395,453.5416,17295.0
2024-06-28 15:30:00,465.56,467.43,465.32,467.35,97116.0,453.6098,455.4318,453.376,455.3538,97116.0
2024-07-01 09:30:00,470.77,471.68,469.01,470.34,45489.0,458.6861,459.5727,456.9712,458.2671,45489.0
2024-07-01 10:00:00,470.26,470.46,468.12,468.68,20785.0,458.1891,458.384,456.1041,456.6497,20785.0
2024-07-01 10:30:00,468.7,468.87,466.37,466.92,17525.0,456.6692,456.8348,454.399,454.9349,17525.0
2024-07-01 11:00:00,466.93,467.22,466.28,466.96,12007.0,454.9446,455.2272,454.3113,454.9739,12007.0
2024-07-01 11:30:00,467.17,467.29,465.98,466.06,12598.0,455.1785,455.2954,454.019,454.097,12598.0
2024-07-01 12:00:00,465.8,466.09,465.18,465.85,8370.0,453.8436,454.1262,453.2395,453.8923,8370.0
2024-07-01 12:30:00,465.76,466.44,465.35,465.38,10780.0,453.8047,454.4672,453.4052,453.4344,10780.0
2024-07-01 13:00:00,465.39,466.05,465.2,465.58,11587.0,453.4442,454.0872,453.259,453.6293,11587.0
2024-07-01 13:30:00,465.46,466.09,465.38,465.6,6442.0,453.5124,454.1262,453.4344,453.6488,6442.0
2024-07-01 14:00:00,465.45,465.72,465.28,465.57,12466.0,453.5026,453.7657,453.337,453.6195,12466.0
2024-07-01 14:30:00,465.56,465.62,465.04,465.28,9612.0,453.6098,453.6683,453.1031,453.337,9612.0
2024-07-01 15:00:00,465.21,465.44,464.81,464.92,22187.0,453.2688,453.4929,452.879,452.9862,22187.0
2024-07-01 15:30:00,464.84,466.96,464.76,466.63,42292.0,452.9083,454.9739,452.8303,454.6523,42292.0
2024-07-02 09:30:00,465.6,466.17,464.56,465.25,15582.0,453.6488,454.2041,452.6355,453.3077,15582.0
2024-07-02 10:00:00,465.27,466.67,465.19,466.46,8144.0,453.3272,454.6913,453.2493,454.4867,8144.0
2024-07-02 10:30:00,466.3,466.3,464.25,464.34,6884.0,454.3308,454.3308,452.3334,452.4211,6884.0
2024-07-02 11:00:00,464.46,465.0,464.36,464.89,12582.0,452.538,453.0642,452.4406,452.957,12582.0
2024-07-02 11:30:00,464.69,465.77,464.68,465.47,10207.0,452.7621,453.8144,452.7524,453.5221,10207.0
2024-07-02 12:00:00,465.45,465.45,464.82,465.02,6590.0,453.5026,453.5026,452.8888,453.0837,6590.0
2024-07-02 12:30:00,464.9,465.12,464.67,464.68,4972.0,452.9667,453.1811,452.7426,452.7524,4972.0
2024-07-02 13:00:00,464.66,465.0,464.15,464.17,6043.0,452.7329,453.0642,452.236,452.2555,6043.0
2024-07-02 13:30:00,464.02,464.78,464.02,464.66,9043.0,452.1093,452.8498,452.1093,452.7329,9043.0
2024-07-02 14:00:00,464.63,465.43,464.63,464.86,15324.0,452.7037,453.4831,452.7037,452.9278,15324.0
2024-07-02 14:30:00,464.81,465.35,464.67,464.97,12051.0,452.879,453.4052,452.7426,453.0349,12051.0
2024-07-02 15:00:00,464.83,465.15,464.52,465.06,10589.0,452.8985,453.2103,452.5965,453.1226,10589.0
2024-07-02 15:30:00,464.98,465.78,464.33,465.71,46640.0,453.0447,453.8241,452.4114,453.7559,46640.0
2024-07-03 09:30:00,465.49,466.0,464.12,465.41,20711.0,453.5416,454.0385,452.2068,453.4636,20711.0
2024-07-03 10:00:00,465.47,465.63,464.5,465.12,17136.0,453.5221,453.678,452.577,453.1811,17136.0
2024-07-03 10:30:00,465.03,465.64,464.5,464.5,8583.0,453.0934,453.6877,452.577,452.577,8583.0
2024-07-03 11:00:00,464.53,465.17,464.32,464.33,11504.0,452.6062,453.2298,452.4016,452.4114,11504.0
2024-07-03 11:30:00,464.36,465.34,464.36,464.66,8146.0,452.4406,453.3954,452.4406,452.7329,8146.0
2024-07-03 12:00:00,464.59,464.96,464.21,464.61,9310.0,452.6647,453.0252,452.2944,452.6842,9310.0
2024-07-03 12:30:00,464.67,466.47,464.63,466.02,20472.0,452.7426,454.4964,452.7037,454.058,20472.0
2024-07-05 09:30:00,464.98,465.0,461.26,462.39,26398.0,453.0447,453.0642,449.4202,450.5212,26398.0
2024-07-05 10:00:00,462.29,462.89,460.04,460.07,22065.0,450.4237,451.0083,448.2315,448.2607,22065.0
2024-07-05 10:30:00,460.32,460.73,459.69,460.68,18294.0,448.5043,448.9038,447.8905,448.8551,18294.0
2024-07-05 11:00:00,460.43,461.24,460.03,460.75,17644.0,448.6115,449.4007,448.2217,448.9233,17644.0
2024-07-05 11:30:00,460.67,460.86,460.08,460.34,10934.0,448.8453,449.0304,448.2705,448.5238,10934.0
2024-07-05 12:00:00,460.24,460.49,459.72,460.22,16522.0,448.4263,448.6699,447.9197,448.4069,16522.0
2024-07-05 12:30:00,460.13,460.8,460.12,460.63,7397.0,448.3192,448.972,448.3094,448.8063,7397.0
2024-07-05 13:00:00,460.36,461.11,460.36,460.84,6682.0,448.5433,449.274,448.5433,449.0109,6682.0
2024-07-05 13:30:00,460.91,461.71,460.9,461.52,7566.0,449.0791,449.8586,449.0694,449.6735,7566.0
2024-07-05 14:00:00,461.8,462.06,461.37,461.86,11271.0,449.9463,450.1996,449.5273,450.0048,11271.0
2024-07-05 14:30:00,462.05,462.64,461.94,462.3,12043.0,450.1899,450.7647,450.0827,450.4335,12043.0
2024-07-05 15:00:00,462.3,462.33,461.63,461.63,12517.0,450.4335,450.4627,449.7807,449.7807,12517.0
2024-07-05 15:30:00,461.58,462.5,461.5,462.15,67560.0,449.732,450.6283,449.654,450.2873,67560.0
2024-07-08 09:30:00,462.68,464.12,462.68,463.34,18948.0,450.8037,452.2068,450.8037,451.4468,18948.0
2024-07-08 10:00:00,463.37,464.57,463.35,463.83,15355.0,451.476,452.6452,451.4565,451.9242,15355.0
2024-07-08 10:30:00,463.9,464.47,463.58,464.09,7371.0,451.9924,452.5478,451.6806,452.1775,7371.0
2024-07-08 11:00:00,463.98,464.26,462.68,462.68,8658.0,452.0703,452.3432,450.8037,450.8037,8658.0
2024-07-08 11:30:00,462.76,462.76,461.19,461.36,6268.0,450.8817,450.8817,449.352,449.5176,6268.0
2024-07-08 12:00:00,461.3,461.96,461.12,461.96,9608.0,449.4591,450.1022,449.2838,450.1022,9608.0
2024-07-08 12:30:00,462.05,462.75,461.99,461.99,6538.0,450.1899,450.8719,450.1314,450.1314,6538.0
2024-07-08 13:00:00,462.02,462.2,461.59,461.97,6906.0,450.1607,450.336,449.7417,450.1119,6906.0
2024-07-08 13:30:00,461.94,462.34,461.7,462.25,6289.0,450.0827,450.4724,449.8489,450.3848,6289.0
2024-07-08 14:00:00,462.14,462.57,462.13,462.31,8874.0,450.2776,450.6965,450.2678,450.4432,8874.0
2024-07-08 14:30:00,462.33,462.36,462.05,462.19,3959.0,450.4627,450.4919,450.1899,450.3263,3959.0
2024-07-08 15:00:00,462.13,462.29,461.74,462.04,7564.0,450.2678,450.4237,449.8878,450.1801,7564.0
2024-07-08 15:30:00,461.96,462.48,461.59,461.85,38685.0,450.1022,450.6088,449.7417,449.995,38685.0
2024-07-09 09:30:00,461.7,462.28,461.0,462.13,30574.0,449.8489,450.414,449.1668,450.2678,30574.0
2024-07-09 10:00:00,461.73,462.62,461.29,462.62,19360.0,449.8781,450.7453,449.4494,450.7453,19360.0
2024-07-09 10:30:00,462.39,462.57,461.91,461.93,5747.0,450.5212,450.6965,450.0535,450.073,5747.0
2024-07-09 11:00:00,461.86,461.94,461.33,461.64,5298.0,450.0048,450.0827,449.4884,449.7904,5298.0
2024-07-09 11:30:00,461.75,461.84,460.17,460.17,9792.0,449.8976,449.9853,448.3581,448.3581,9792.0
2024-07-09 12:00:00,460.17,460.5,459.76,460.37,8304.0,448.3581,448.6797,447.9587,448.553,8304.0
2024-07-09 12:30:00,460.45,460.7,460.12,460.27,6335.0,448.631,448.8745,448.3094,448.4556,6335.0
2024-07-09 13:00:00,460.27,460.7,460.12,460.55,3518.0,448.4556,448.8745,448.3094,448.7284,3518.0
2024-07-09 13:30:00,460.32,460.42,459.97,460.03,8410.0,448.5043,448.6017,448.1633,448.2217,8410.0
2024-07-09 14:00:00,460.04,460.26,459.93,460.25,10567.0,448.2315,448.4458,448.1243,448.4361,10567.0
2024-07-09 14:30:00,460.24,460.75,460.23,460.5,10199.0,448.4263,448.9233,448.4166,448.6797,10199.0
2024-07-09 15:00:00,460.58,460.64,460.0,460.11,11811.0,448.7576,448.8161,448.1925,448.2997,11811.0
2024-07-09 15:30:00,460.1,460.69,460.01,460.32,44384.0,448.2899,448.8648,448.2023,448.5043,44384.0
2024-07-10 09:30:00,460.37,461.39,459.53,460.07,20890.0,448.553,449.5468,447.7346,448.2607,20890.0
2024-07-10 10:00:00,459.96,460.06,458.07,458.28,28103.0,448.1535,448.251,446.312,446.5167,28103.0
2024-07-10 10:30:00,458.42,458.85,457.8,458.34,16748.0,446.6531,447.072,446.049,446.5751,16748.0
2024-07-10 11:00:00,458.24,458.74,457.25,457.9,19111.0,446.4777,446.9648,445.5131,446.1464,19111.0
2024-07-10 11:30:00,457.9,458.41,457.85,458.41,17927.0,446.1464,446.6433,446.0977,446.6433,17927.0
2024-07-10 12:00:00,458.04,458.68,458.0,458.28,23277.0,446.2828,446.9064,446.2438,446.5167,23277.0
2024-07-10 12:30:00,458.27,458.74,458.0,458.14,22712.0,446.5069,446.9648,446.2438,446.3803,22712.0
2024-07-10 13:00:00,458.45,459.16,458.37,458.39,13894.0,446.6823,447.3741,446.6043,446.6238,13894.0
2024-07-10 13:30:00,458.39,458.78,458.32,458.68,26605.0,446.6238,447.0038,446.5556,446.9064,26605.0
2024-07-10 14:00:00,458.68,459.45,458.4,459.16,16737.0,446.9064,447.6566,446.6336,447.3741,16737.0
2024-07-10 14:30:00,459.15,459.47,459.03,459.47,12249.0,447.3643,447.6761,447.2474,447.6761,12249.0
2024-07-10 15:00:00,459.45,459.93,459.41,459.5,12173.0,447.6566,448.1243,447.6177,447.7053,12173.0
2024-07-10 15:30:00,459.49,461.26,459.13,461.21,38120.0,447.6956,449.4202,447.3448,449.3714,38120.0
2024-07-11 09:30:00,459.92,460.71,458.29,459.78,28922.0,448.1146,448.8843,446.5264,447.9782,28922.0
2024-07-11 10:00:00,459.68,461.42,459.26,460.72,22431.0,447.8807,449.5761,447.4715,448.894,22431.0
2024-07-11 10:30:00,460.01,461.18,459.35,460.97,15799.0,448.2023,449.3422,447.5592,449.1376,15799.0
2024-07-11 11:00:00,461.02,461.55,460.21,461.55,34589.0,449.1863,449.7027,448.3971,449.7027,34589.0
2024-07-11 11:30:00,461.63,462.5,461.49,461.54,16716.0,449.7807,450.6283,449.6443,449.693,16716.0
2024-07-11 12:00:00,461.57,461.69,460.77,461.18,9963.0,449.7222,449.8391,448.9427,449.3422,9963.0
2024-07-11 12:30:00,461.15,465.77,461.06,462.3,74280.0,449.313,453.8144,449.2253,450.4335,74280.0
2024-07-11 13:00:00,462.25,462.48,461.65,462.29,7918.0,450.3848,450.6088,449.8002,450.4237,7918.0
2024-07-11 13:30:00,462.02,463.2,461.83,462.95,17565.0,450.1607,451.3104,449.9755,451.0668,17565.0
2024-07-11 14:00:00,463.17,463.9,462.33,462.33,23004.0,451.2811,451.9924,450.4627,450.4627,23004.0
2024-07-11 14:30:00,462.24,462.75,456.11,460.54,66143.0,450.375,450.8719,444.4024,448.7186,66143.0
2024-07-11 15:00:00,460.55,461.71,460.26,461.02,19953.0,448.7284,449.8586,448.4458,449.1863,19953.0
2024-07-11 15:30:00,461.0,461.26,460.04,460.33,114705.0,449.1668,449.4202,448.2315,448.514,114705.0
2024-07-12 09:30:00,462.36,462.59,460.22,460.42,33817.0,450.4919,450.716,448.4069,448.6017,33817.0
2024-07-12 10:00:00,460.72,461.6,459.53,461.16,21228.0,448.894,449.7514,447.7346,449.3227,21228.0
2024-07-12 10:30:00,461.29,462.11,460.37,461.99,16708.0,449.4494,450.2483,448.553,450.1314,16708.0
2024-07-12 11:00:00,462.01,462.3,461.57,461.58,5637.0,450.1509,450.4335,449.7222,449.732,5637.0
2024-07-12 11:30:00,461.64,462.72,461.39,462.13,6046.0,449.7904,450.8427,449.5468,450.2678,6046.0
2024-07-12 12:00:00,462.5,463.18,462.4,462.87,10941.0,450.6283,451.2909,450.5309,450.9888,10941.0
2024-07-12 12:30:00,462.94,463.85,462.92,463.85,5822.0,451.057,451.9437,451.0376,451.9437,5822.0
2024-07-12 13:00:00,463.72,464.21,463.6,463.81,7111.0,451.817,452.2944,451.7001,451.9047,7111.0
2024-07-12 13:30:00,463.72,464.33,463.72,464.07,3217.0,451.817,452.4114,451.817,452.158,3217.0
2024-07-12 14:00:00,464.03,464.74,464.03,464.42,8671.0,452.1191,452.8108,452.1191,452.4991,8671.0
2024-07-12 14:30:00,464.37,464.88,464.1,464.88,6119.0,452.4503,452.9472,452.1873,452.9472,6119.0
2024-07-12 15:00:00,464.77,464.9,464.36,464.62,9716.0,452.8401,452.9667,452.4406,452.6939,9716.0
2024-07-12 15:30:00,464.64,464.8,463.6,463.9,48259.0,452.7134,452.8693,451.7001,451.9924,48259.0
2024-07-15 09:30:00,466.71,467.25,464.2,465.76,31315.0,454.7303,455.2564,452.2847,453.8047,31315.0
2024-07-15 10:00:00,465.56,466.69,465.15,466.22,21121.0,453.6098,454.7108,453.2103,454.2528,21121.0
2024-07-15 10:30:00,465.42,465.63,463.23,464.23,10048.0,453.4734,453.678,451.3396,452.3139,10048.0
2024-07-15 11:00:00,463.98,464.1,462.78,463.6,20620.0,452.0703,452.1873,450.9011,451.7001,20620.0
2024-07-15 11:30:00,463.75,464.26,463.62,464.18,9273.0,451.8463,452.3432,451.7196,452.2652,9273.0
2024-07-15 12:00:00,464.27,466.07,463.94,465.0,11691.0,452.3529,454.1067,452.0314,453.0642,11691.0
2024-07-15 12:30:00,465.21,465.29,464.15,464.62,14375.0,453.2688,453.3467,452.236,452.6939,14375.0
2024-07-15 13:00:00,464.09,464.83,463.95,463.95,6300.0,452.1775,452.8985,452.0411,452.0411,6300.0
2024-07-15 13:30:00,464.0,464.25,463.45,463.99,14478.0,452.0898,452.3334,451.554,452.0801,14478.0
2024-07-15 14:00:00,464.0,464.58,463.73,464.42,9666.0,452.0898,452.6549,451.8268,452.4991,9666.0
2024-07-15 14:30:00,464.42,465.41,464.35,465.23,8200.0,452.4991,453.4636,452.4308,453.2883,8200.0
2024-07-15 15:00:00,465.38,465.38,464.33,464.33,15414.0,453.4344,453.4344,452.4114,452.4114,15414.0
2024-07-15 15:30:00,464.34,464.63,463.47,464.13,34448.0,452.4211,452.7037,451.5734,452.2165,34448.0
2024-07-16 09:30:00,463.75,466.4,463.75,466.29,18522.0,451.8463,454.4282,451.8463,454.3211,18522.0
2024-07-16 10:00:00,466.2,467.76,465.84,467.26,17995.0,454.2334,455.7533,453.8826,455.2662,17995.0
2024-07-16 10:30:00,467.13,467.53,466.24,467.17,13455.0,455.1395,455.5292,454.2723,455.1785,13455.0
2024-07-16 11:00:00,467.2,467.8,467.04,467.29,17409.0,455.2077,455.7923,455.0518,455.2954,17409.0
2024-07-16 11:30:00,467.31,467.51,466.67,466.67,8642.0,455.3149,455.5097,454.6913,454.6913,8642.0
2024-07-16 12:00:00,466.31,468.05,466.31,467.85,8602.0,454.3405,456.0359,454.3405,455.841,8602.0
2024-07-16 12:30:00,467.76,468.68,467.62,468.53,10827.0,455.7533,456.6497,455.6169,456.5036,10827.0
2024-07-16 13:00:00,468.54,468.96,468.17,468.18,10215.0,456.5133,456.9225,456.1528,456.1625,10215.0
2024-07-16 13:30:00,468.09,468.25,467.67,468.25,12052.0,456.0748,456.2307,455.6656,456.2307,12052.0
2024-07-16 14:00:00,468.03,468.25,467.46,467.7,9188.0,456.0164,456.2307,455.461,455.6949,9188.0
2024-07-16 14:30:00,467.55,468.05,467.22,467.88,9438.0,455.5487,456.0359,455.2272,455.8702,9438.0
2024-07-16 15:00:00,467.73,468.19,467.59,468.19,9840.0,455.7241,456.1723,455.5877,456.1723,9840.0
2024-07-16 15:30:00,467.95,469.19,467.67,468.62,56311.0,455.9384,457.1466,455.6656,456.5912,56311.0
2024-07-17 09:30:00,470.0,473.48,469.7,472.01,31992.0,457.9358,461.3265,457.6435,459.8942,31992.0
2024-07-17 10:00:00,472.06,473.8,471.59,473.03,23515.0,459.9429,461.6383,459.485,460.888,23515.0
2024-07-17 10:30:00,472.87,474.31,472.14,472.75,28239.0,460.7322,462.1352,460.0209,460.6152,28239.0
2024-07-17 11:00:00,472.94,473.2,471.73,472.77,15412.0,460.8004,461.0537,459.6214,460.6347,15412.0
2024-07-17 11:30:00,472.8,473.92,472.52,473.65,18063.0,460.664,461.7552,460.3911,461.4921,18063.0
2024-07-17 12:00:00,473.9,474.25,473.25,474.16,14848.0,461.7357,462.0767,461.1024,461.989,14848.0
2024-07-17 12:30:00,474.01,474.94,473.72,474.41,24078.0,461.8429,462.749,461.5603,462.2326,24078.0
2024-07-17 13:00:00,474.38,474.96,474.2,474.87,17670.0,462.2034,462.7685,462.028,462.6808,17670.0
2024-07-17 13:30:00,474.58,474.83,474.08,474.46,10824.0,462.3983,462.6418,461.9111,462.2813,10824.0
2024-07-17 14:00:00,474.46,475.42,474.25,475.1,45240.0,462.2813,463.2167,462.0767,462.9049,45240.0
2024-07-17 14:30:00,475.15,475.7,474.77,475.11,24120.0,462.9536,463.4895,462.5834,462.9147,24120.0
2024-07-17 15:00:00,475.1,475.57,474.74,475.45,16982.0,462.9049,463.3628,462.5542,463.2459,16982.0
2024-07-17 15:30:00,475.24,476.78,475.07,475.87,125502.0,463.0413,464.5418,462.8757,463.6551,125502.0
2024-07-18 09:30:00,474.5,475.95,473.01,475.4,52775.0,462.3203,463.7331,460.8686,463.1972,52775.0
2024-07-18 10:00:00,475.47,476.61,474.03,476.39,25257.0,463.2654,464.3762,461.8624,464.1618,25257.0
2024-07-18 10:30:00,476.57,480.86,476.27,479.21,59644.0,464.3372,468.5171,464.0449,466.9094,59644.0
2024-07-18 11:00:00,479.17,480.57,477.8,480.4,25847.0,466.8704,468.2345,465.5356,468.0689,25847.0
2024-07-18 11:30:00,480.23,480.7,478.95,479.62,20366.0,467.9032,468.3612,466.6561,467.3089,20366.0
2024-07-18 12:00:00,479.58,479.8,478.68,479.04,21005.0,467.2699,467.4843,466.393,466.7438,21005.0
2024-07-18 12:30:00,479.22,479.22,477.59,477.71,15445.0,466.9192,466.9192,465.331,465.4479,15445.0
2024-07-18 13:00:00,477.7,478.09,476.33,476.86,25005.0,465.4382,465.8182,464.1033,464.6197,25005.0
2024-07-18 13:30:00,476.81,477.22,476.51,476.72,27168.0,464.571,464.9705,464.2787,464.4833,27168.0
2024-07-18 14:00:00,476.66,477.17,476.15,476.31,10943.0,464.4249,464.9218,463.928,464.0839,10943.0
2024-07-18 14:30:00,476.26,476.92,476.26,476.72,9432.0,464.0351,464.6782,464.0351,464.4833,9432.0
2024-07-18 15:00:00,477.01,477.77,476.02,476.53,18398.0,464.7659,465.5064,463.8013,464.2982,18398.0
2024-07-18 15:30:00,476.62,476.8,475.19,475.74,76920.0,464.3859,464.5613,462.9926,463.5285,76920.0
2024-07-19 09:30:00,479.54,479.54,473.43,474.29,67279.0,467.2309,467.2309,461.2778,462.1157,67279.0
2024-07-19 10:00:00,474.81,475.44,473.51,474.55,13780.0,462.6224,463.2362,461.3557,462.369,13780.0
2024-07-19 10:30:00,474.76,475.65,473.17,473.34,6792.0,462.5736,463.4408,461.0245,461.1901,6792.0
2024-07-19 11:00:00,473.33,475.33,473.33,474.6,18027.0,461.1803,463.129,461.1803,462.4177,18027.0
2024-07-19 11:30:00,474.61,474.87,473.02,473.59,13023.0,462.4275,462.6808,460.8783,461.4337,13023.0
2024-07-19 12:00:00,473.79,475.13,473.79,474.27,11273.0,461.6285,462.9341,461.6285,462.0962,11273.0
2024-07-19 12:30:00,474.16,475.57,473.84,473.99,27122.0,461.989,463.3628,461.6773,461.8234,27122.0
2024-07-19 13:00:00,474.0,474.05,472.81,473.62,18894.0,461.8331,461.8819,460.6737,461.4629,18894.0
2024-07-19 13:30:00,473.71,473.71,473.18,473.5,6989.0,461.5506,461.5506,461.0342,461.346,6989.0
2024-07-19 14:00:00,473.57,474.51,473.57,474.11,7995.0,461.4142,462.3301,461.4142,461.9403,7995.0
2024-07-19 14:30:00,474.16,474.44,473.57,474.37,11426.0,461.989,462.2619,461.4142,462.1937,11426.0
2024-07-19 15:00:00,474.4,474.76,474.26,474.67,12262.0,462.2229,462.5736,462.0865,462.486,12262.0
2024-07-19 15:30:00,474.72,475.42,473.47,475.03,112861.0,462.5347,463.2167,461.3168,462.8367,112861.0
2024-07-22 09:30:00,475.0,476.13,473.76,473.97,31020.0,462.8075,463.9085,461.5993,461.8039,31020.0
2024-07-22 10:00:00,474.26,475.18,473.86,475.08,23057.0,462.0865,462.9829,461.6967,462.8854,23057.0
2024-07-22 10:30:00,474.84,475.63,474.62,475.63,13718.0,462.6516,463.4213,462.4372,463.4213,13718.0
2024-07-22 11:00:00,475.73,475.83,474.52,474.82,11986.0,463.5187,463.6162,462.3398,462.6321,11986.0
2024-07-22 11:30:00,474.85,474.85,473.52,473.91,14578.0,462.6613,462.6613,461.3655,461.7455,14578.0
2024-07-22 12:00:00,473.75,474.29,473.71,473.81,15123.0,461.5896,462.1157,461.5506,461.648,15123.0
2024-07-22 12:30:00,473.81,473.88,473.29,473.72,13861.0,461.648,461.7162,461.1414,461.5603,13861.0
2024-07-22 13:00:00,473.95,474.63,473.65,474.63,14815.0,461.7844,462.447,461.4921,462.447,14815.0
2024-07-22 13:30:00,474.64,474.65,474.05,474.2,34499.0,462.4567,462.4665,461.8819,462.028,34499.0
2024-07-22 14:00:00,474.19,474.3,472.98,473.08,23191.0,462.0183,462.1254,460.8393,460.9368,23191.0
2024-07-22 14:30:00,472.98,473.84,472.85,473.67,22728.0,460.8393,461.6773,460.7127,461.5116,22728.0
2024-07-22 15:00:00,473.79,474.48,473.35,474.39,32167.0,461.6285,462.3008,461.1998,462.2131,32167.0
2024-07-22 15:30:00,474.38,475.01,473.75,474.58,110417.0,462.2034,462.8172,461.5896,462.3983,110417.0
2024-07-23 09:30:00,488.84,490.5,482.86,488.92,246622.0,476.2922,477.9096,470.4657,476.3702,246622.0
2024-07-23 10:00:00,489.14,493.88,488.47,492.03,105328.0,476.5845,481.2029,475.9317,479.4003,105328.0
2024-07-23 10:30:00,492.12,492.12,486.53,489.15,87095.0,479.488,479.488,474.0415,476.5943,87095.0
2024-07-23 11:00:00,489.02,489.69,485.03,488.19,63107.0,476.4676,477.1204,472.58,475.6589,63107.0
2024-07-23 11:30:00,487.7,490.68,486.8,490.3,34926.0,475.1815,478.085,474.3046,477.7148,34926.0
2024-07-23 12:00:00,489.97,494.94,489.92,494.75,81191.0,477.3932,482.2357,477.3445,482.0505,81191.0
2024-07-23 12:30:00,494.75,495.52,493.16,494.9,68704.0,482.0505,482.8008,480.5013,482.1967,68704.0
2024-07-23 13:00:00,494.86,497.24,494.66,495.41,50341.0,482.1577,484.4766,481.9628,482.6936,50341.0
2024-07-23 13:30:00,495.11,495.8,494.19,495.55,28860.0,482.4013,483.0736,481.5049,482.83,28860.0
2024-07-23 14:00:00,495.55,496.86,495.2,495.98,32229.0,482.83,484.1064,482.489,483.249,32229.0
2024-07-23 14:30:00,495.87,498.64,495.59,498.16,69239.0,483.1418,485.8407,482.869,485.373,69239.0
2024-07-23 15:00:00,498.39,499.42,497.02,498.18,91183.0,485.5971,486.6007,484.2623,485.3925,91183.0
2024-07-23 15:30:00,498.15,501.77,498.03,501.29,269790.0,485.3633,488.8903,485.2463,488.4227,269790.0
2024-07-24 09:30:00,505.0,513.08,503.81,505.16,189361.0,492.0374,499.91,490.878,492.1933,189361.0
2024-07-24 10:00:00,505.14,506.18,502.0,505.23,89696.0,492.1738,493.1871,489.1144,492.2615,89696.0
2024-07-24 10:30:00,505.2,505.2,501.41,503.36,51379.0,492.2323,492.2323,488.5396,490.4395,51379.0
2024-07-24 11:00:00,503.28,506.51,502.64,506.25,42621.0,490.3616,493.5087,489.738,493.2553,42621.0
2024-07-24 11:30:00,506.48,510.84,506.0,510.56,71165.0,493.4794,497.7275,493.0118,497.4547,71165.0
2024-07-24 12:00:00,510.77,512.0,510.3,511.08,64731.0,497.6593,498.8577,497.2014,497.9614,64731.0
2024-07-24 12:30:00,510.44,514.14,510.44,514.05,67692.0,497.3378,500.9428,497.3378,500.8551,67692.0
2024-07-24 13:00:00,514.11,519.13,514.01,516.78,167934.0,500.9136,505.8047,500.8162,503.5151,167934.0
2024-07-24 13:30:00,516.02,519.59,515.27,519.18,92191.0,502.7746,506.2529,502.0438,505.8534,92191.0
2024-07-24 14:00:00,518.81,519.14,515.84,517.29,58742.0,505.4929,505.8145,502.5992,504.012,58742.0
2024-07-24 14:30:00,517.27,517.3,514.51,516.0,83180.0,503.9925,504.0217,501.3033,502.7551,83180.0
2024-07-24 15:00:00,515.98,516.3,513.77,513.92,74005.0,502.7356,503.0474,500.5823,500.7285,74005.0
2024-07-24 15:30:00,513.92,515.8,513.04,514.77,178454.0,500.7285,502.5602,499.8711,501.5566,178454.0
2024-07-25 09:30:00,515.0,524.42,512.87,524.0,116905.0,501.7807,510.9589,499.7054,510.5497,116905.0
2024-07-25 10:00:00,524.32,526.69,520.6,525.89,136142.0,510.8615,513.1707,507.237,512.3912,136142.0
2024-07-25 10:30:00,525.67,526.05,519.06,519.89,63066.0,512.1769,512.5471,505.7365,506.5452,63066.0
2024-07-25 11:00:00,519.88,522.7,519.6,520.01,57333.0,506.5355,509.2831,506.2627,506.6621,57333.0
2024-07-25 11:30:00,519.7,522.64,519.46,521.56,43858.0,506.3601,509.2246,506.1263,508.1724,43858.0
2024-07-25 12:00:00,521.56,522.82,521.17,522.43,52774.0,508.1724,509.4,507.7924,509.02,52774.0
2024-07-25 12:30:00,522.38,522.54,520.54,520.81,36647.0,508.9713,509.1272,507.1785,507.4416,36647.0
2024-07-25 13:00:00,520.88,524.28,520.46,524.21,32750.0,507.5098,510.8225,507.1006,510.7543,32750.0
2024-07-25 13:30:00,524.2,524.43,522.8,523.03,31469.0,510.7446,510.9687,509.3805,509.6046,31469.0
2024-07-25 14:00:00,523.01,524.06,522.62,523.65,30769.0,509.5851,510.6082,509.2051,510.2087,30769.0
2024-07-25 14:30:00,523.62,523.8,522.7,522.97,44670.0,510.1795,510.3549,509.2831,509.5462,44670.0
2024-07-25 15:00:00,523.06,524.64,522.22,524.59,48292.0,509.6339,511.1733,508.8154,511.1246,48292.0
2024-07-25 15:30:00,524.82,526.32,520.45,521.51,215914.0,511.3487,512.8102,507.0908,508.1236,215914.0
2024-07-26 09:30:00,522.29,525.28,520.01,522.78,55841.0,508.8836,511.7969,506.6621,509.361,55841.0
2024-07-26 10:00:00,522.47,527.44,522.15,525.09,51624.0,509.059,513.9014,508.7472,511.6117,51624.0
2024-07-26 10:30:00,525.12,525.54,523.29,524.44,39914.0,511.641,512.0502,509.858,510.9784,39914.0
2024-07-26 11:00:00,524.69,525.51,524.11,525.38,49831.0,511.222,512.021,510.6569,511.8943,49831.0
2024-07-26 11:30:00,525.39,527.66,524.37,527.66,24037.0,511.904,514.1158,510.9102,514.1158,24037.0
2024-07-26 12:00:00,527.69,528.17,526.38,527.06,27385.0,514.145,514.6127,512.8686,513.5312,27385.0
2024-07-26 12:30:00,526.96,528.06,526.2,528.06,34575.0,513.4337,514.5055,512.6933,514.5055,34575.0
2024-07-26 13:00:00,528.0,528.64,527.2,527.82,22094.0,514.4471,515.0706,513.6676,514.2717,22094.0
2024-07-26 13:30:00,527.84,527.84,524.93,525.26,23978.0,514.2912,514.2912,511.4559,511.7774,23978.0
2024-07-26 14:00:00,525.43,525.81,524.62,525.75,14240.0,511.943,512.3133,511.1538,512.2548,14240.0
2024-07-26 14:30:00,525.87,525.91,524.91,525.57,14530.0,512.3717,512.4107,511.4364,512.0794,14530.0
2024-07-26 15:00:00,525.84,526.71,525.41,526.0,21471.0,512.3425,513.1902,511.9235,512.4984,21471.0
2024-07-26 15:30:00,525.93,526.08,524.05,524.67,107657.0,512.4302,512.5763,510.5984,511.2025,107657.0
2024-07-29 09:30:00,523.0,523.3,519.26,521.29,62789.0,509.5754,509.8677,505.9314,507.9093,62789.0
2024-07-29 10:00:00,521.0,522.94,519.34,522.07,34161.0,507.6267,509.5169,506.0093,508.6693,34161.0
2024-07-29 10:30:00,522.07,523.6,521.29,523.11,18936.0,508.6693,510.16,507.9093,509.6826,18936.0
2024-07-29 11:00:00,523.56,526.6,523.56,526.0,28813.0,510.121,513.083,510.121,512.4984,28813.0
2024-07-29 11:30:00,525.75,527.9,525.74,527.57,22571.0,512.2548,514.3496,512.2451,514.0281,22571.0
2024-07-29 12:00:00,527.49,527.89,526.73,527.1,10551.0,513.9501,514.3399,513.2097,513.5702,10551.0
2024-07-29 12:30:00,527.1,527.69,527.06,527.59,9710.0,513.5702,514.145,513.5312,514.0476,9710.0
2024-07-29 13:00:00,527.72,528.44,527.23,527.23,16649.0,514.1742,514.8758,513.6968,513.6968,16649.0
2024-07-29 13:30:00,527.22,528.03,526.47,527.7,11151.0,513.6871,514.4763,512.9563,514.1548,11151.0
2024-07-29 14:00:00,527.53,528.01,527.24,527.55,10341.0,513.9891,514.4568,513.7066,514.0086,10341.0
2024-07-29 14:30:00,527.43,528.84,527.43,528.75,21176.0,513.8917,515.2655,513.8917,515.1778,21176.0
2024-07-29 15:00:00,528.8,529.41,527.83,528.19,35841.0,515.2265,515.8209,514.2814,514.6322,35841.0
2024-07-29 15:30:00,528.24,529.46,527.56,527.64,102255.0,514.6809,515.8696,514.0183,514.0963,102255.0
2024-07-30 09:30:00,527.95,528.88,525.03,528.28,41338.0,514.3983,515.3045,511.5533,514.7199,41338.0
2024-07-30 10:00:00,528.61,530.21,527.54,530.13,39324.0,515.0414,516.6003,513.9989,516.5224,39324.0
2024-07-30 10:30:00,529.77,530.83,529.33,530.26,25034.0,516.1716,517.2044,515.7429,516.649,25034.0
2024-07-30 11:00:00,529.91,531.68,529.91,530.71,37871.0,516.308,518.0326,516.308,517.0875,37871.0
2024-07-30 11:30:00,530.68,531.75,530.11,531.24,48457.0,517.0583,518.1008,516.5029,517.6039,48457.0
2024-07-30 12:00:00,531.08,532.39,530.5,531.67,24041.0,517.448,518.7244,516.8829,518.0228,24041.0
2024-07-30 12:30:00,531.62,534.35,531.61,534.3,31880.0,517.9741,520.6341,517.9644,520.5853,31880.0
2024-07-30 13:00:00,534.23,536.14,534.22,534.39,71562.0,520.5171,522.3781,520.5074,520.673,71562.0
2024-07-30 13:30:00,534.26,535.92,534.23,535.44,24178.0,520.5464,522.1638,520.5171,521.6961,24178.0
2024-07-30 14:00:00,535.5,537.04,535.45,536.85,28449.0,521.7545,523.255,521.7058,523.0699,28449.0
2024-07-30 14:30:00,536.56,536.85,535.81,536.36,26971.0,522.7873,523.0699,522.0566,522.5925,26971.0
2024-07-30 15:00:00,536.23,537.32,536.02,537.16,17461.0,522.4658,523.5278,522.2612,523.3719,17461.0
2024-07-30 15:30:00,537.26,538.46,536.81,537.67,117687.0,523.4694,524.6386,523.0309,523.8688,117687.0
2024-07-31 09:30:00,543.0,547.0,539.9,541.17,121048.0,529.062,532.9594,526.0416,527.279,121048.0
2024-07-31 10:00:00,541.49,541.92,538.18,541.42,43400.0,527.5908,528.0097,524.3657,527.5226,43400.0
2024-07-31 10:30:00,541.0,541.72,539.49,541.53,24253.0,527.1134,527.8149,525.6421,527.6298,24253.0
2024-07-31 11:00:00,541.34,541.87,540.01,540.64,28963.0,527.4446,527.961,526.1488,526.7626,28963.0
2024-07-31 11:30:00,540.64,542.37,540.62,541.71,26385.0,526.7626,528.4482,526.7431,527.8051,26385.0
2024-07-31 12:00:00,541.47,542.04,540.58,541.8,18616.0,527.5713,528.1267,526.7041,527.8928,18616.0
2024-07-31 12:30:00,541.98,542.51,541.6,542.25,17867.0,528.0682,528.5846,527.698,528.3313,17867.0
2024-07-31 13:00:00,542.16,542.93,541.5,542.57,29458.0,528.2436,528.9938,527.6005,528.6431,29458.0
2024-07-31 13:30:00,542.61,543.02,540.38,541.03,21943.0,528.682,529.0815,526.5093,527.1426,21943.0
2024-07-31 14:00:00,541.06,542.24,540.45,541.68,21358.0,527.1718,528.3215,526.5775,527.7759,21358.0
2024-07-31 14:30:00,541.67,542.31,540.81,541.11,30869.0,527.7662,528.3897,526.9282,527.2205,30869.0
2024-07-31 15:00:00,540.81,542.8,540.36,542.56,53372.0,526.9282,528.8672,526.4898,528.6333,53372.0
2024-07-31 15:30:00,542.3,543.21,541.2,541.9,118180.0,528.38,529.2666,527.3082,527.9903,118180.0
2024-08-01 09:30:00,544.04,546.72,541.08,542.49,48820.0,530.0753,532.6865,527.1913,528.5651,48820.0
2024-08-01 10:00:00,541.27,542.72,540.69,542.38,28332.0,527.3764,528.7892,526.8113,528.4579,28332.0
2024-08-01 10:30:00,541.89,544.26,541.02,543.73,21584.0,527.9805,530.2897,527.1328,529.7733,21584.0
2024-08-01 11:00:00,543.92,544.9,543.64,544.09,36058.0,529.9584,530.9133,529.6856,530.124,36058.0
2024-08-01 11:30:00,544.27,545.69,544.27,545.41,24408.0,530.2994,531.683,530.2994,531.4102,24408.0
2024-08-01 12:00:00,545.24,546.43,544.88,545.96,31268.0,531.2445,532.404,530.8938,531.946,31268.0
2024-08-01 12:30:00,545.76,546.74,545.56,546.49,16446.0,531.7512,532.706,531.5563,532.4624,16446.0
2024-08-01 13:00:00,546.48,548.51,545.66,548.5,33370.0,532.4527,534.4306,531.6537,534.4208,33370.0
2024-08-01 13:30:00,548.32,549.12,547.62,548.19,34781.0,534.2455,535.0249,533.5634,534.1188,34781.0
2024-08-01 14:00:00,548.04,548.04,545.74,546.4,43560.0,533.9727,533.9727,531.7317,532.3748,43560.0
2024-08-01 14:30:00,546.32,547.29,545.97,547.25,18796.0,532.2968,533.2419,531.9558,533.2029,18796.0
2024-08-01 15:00:00,547.3,547.45,546.44,547.01,24260.0,533.2517,533.3978,532.4137,532.9691,24260.0
2024-08-01 15:30:00,547.09,548.87,546.71,548.85,104647.0,533.047,534.7814,532.6768,534.7619,104647.0
2024-08-02 09:30:00,551.12,561.12,550.56,558.29,167340.0,536.9736,546.7169,536.428,543.9596,167340.0
2024-08-02 10:00:00,558.58,559.1,551.46,553.51,51737.0,544.2421,544.7488,537.3049,539.3022,51737.0
2024-08-02 10:30:00,552.95,554.84,549.76,550.86,58163.0,538.7566,540.5981,535.6485,536.7203,58163.0
2024-08-02 11:00:00,551.0,551.0,541.39,543.04,77781.0,536.8567,536.8567,527.4934,529.101,77781.0
2024-08-02 11:30:00,542.91,544.43,541.73,543.63,38973.0,528.9743,530.4553,527.8246,529.6759,38973.0
2024-08-02 12:00:00,543.45,545.85,543.16,545.25,42012.0,529.5005,531.8389,529.2179,531.2543,42012.0
2024-08-02 12:30:00,545.57,547.95,545.16,546.45,30624.0,531.5661,533.885,531.1666,532.4235,30624.0
2024-08-02 13:00:00,545.95,547.39,545.54,547.38,20783.0,531.9363,533.3393,531.5368,533.3296,20783.0
2024-08-02 13:30:00,547.02,547.29,544.81,545.07,22234.0,532.9788,533.2419,530.8256,531.0789,22234.0
2024-08-02 14:00:00,545.06,547.93,544.43,547.74,24373.0,531.0691,533.8655,530.4553,533.6804,24373.0
2024-08-02 14:30:00,547.51,547.9,546.38,546.7,22838.0,533.4563,533.8362,532.3553,532.6671,22838.0
2024-08-02 15:00:00,547.03,547.54,546.07,546.35,26459.0,532.9886,533.4855,532.0532,532.326,26459.0
2024-08-02 15:30:00,546.4,549.01,545.52,548.76,102079.0,532.3748,534.9178,531.5173,534.6742,102079.0
2024-08-05 09:30:00,548.24,562.6,538.77,541.37,189128.0,534.1675,548.1589,524.9406,527.4739,189128.0
2024-08-05 10:00:00,541.5,547.77,538.24,539.76,56987.0,527.6005,533.7096,524.4242,525.9052,56987.0
2024-08-05 10:30:00,539.66,542.06,539.01,541.2,37588.0,525.8078,528.1462,525.1744,527.3082,37588.0
2024-08-05 11:00:00,541.43,542.89,540.33,541.79,44880.0,527.5323,528.9548,526.4606,527.8831,44880.0
2024-08-05 11:30:00,541.81,544.17,541.43,544.11,27517.0,527.9026,530.202,527.5323,530.1435,27517.0
2024-08-05 12:00:00,544.22,547.81,544.22,545.35,31358.0,530.2507,533.7486,530.2507,531.3517,31358.0
2024-08-05 12:30:00,545.35,545.69,543.12,543.57,19274.0,531.3517,531.683,529.1789,529.6174,19274.0
2024-08-05 13:00:00,543.55,543.71,541.8,543.32,16182.0,529.5979,529.7538,527.8928,529.3738,16182.0
2024-08-05 13:30:00,543.32,544.41,541.79,544.24,25015.0,529.3738,530.4358,527.8831,530.2702,25015.0
2024-08-05 14:00:00,544.07,548.02,543.87,547.13,31005.0,530.1046,533.9532,529.9097,533.086,31005.0
2024-08-05 14:30:00,546.93,547.95,546.0,547.04,38687.0,532.8911,533.885,531.985,532.9983,38687.0
2024-08-05 15:00:00,547.17,548.56,546.67,546.98,76163.0,533.125,534.4793,532.6378,532.9399,76163.0
2024-08-05 15:30:00,546.98,547.5,544.81,545.19,168581.0,532.9399,533.4465,530.8256,531.1958,168581.0
2024-08-06 09:30:00,545.98,548.16,543.47,547.79,47122.0,531.9655,534.0896,529.52,533.7291,47122.0
2024-08-06 10:00:00,547.85,549.23,546.0,547.49,26442.0,533.7875,535.1321,531.985,533.4368,26442.0
2024-08-06 10:30:00,547.27,549.48,546.97,547.2,20264.0,533.2224,535.3757,532.9301,533.1542,20264.0
2024-08-06 11:00:00,547.2,547.43,545.65,546.14,22522.0,533.1542,533.3783,531.644,532.1214,22522.0
2024-08-06 11:30:00,546.05,547.59,545.16,546.88,30660.0,532.0337,533.5342,531.1666,532.8424,30660.0
2024-08-06 12:00:00,547.0,547.59,546.28,547.45,20042.0,532.9594,533.5342,532.2578,533.3978,20042.0
2024-08-06 12:30:00,547.42,547.64,544.34,545.71,26464.0,533.3686,533.5829,530.3676,531.7025,26464.0
2024-08-06 13:00:00,545.62,547.53,545.62,547.17,14301.0,531.6148,533.4757,531.6148,533.125,14301.0
2024-08-06 13:30:00,547.45,548.14,546.78,547.38,12709.0,533.3978,534.0701,532.745,533.3296,12709.0
2024-08-06 14:00:00,547.38,547.6,545.88,547.13,19774.0,533.3296,533.544,531.8681,533.086,19774.0
2024-08-06 14:30:00,547.34,548.86,547.14,547.23,17701.0,533.2906,534.7716,533.0958,533.1834,17701.0
2024-08-06 15:00:00,547.3,547.3,544.55,545.51,44781.0,533.2517,533.2517,530.5722,531.5076,44781.0
2024-08-06 15:30:00,545.54,545.55,541.14,541.16,112286.0,531.5368,531.5466,527.2498,527.2693,112286.0
2024-08-07 09:30:00,539.87,543.62,536.73,543.05,90785.0,526.0124,529.6661,522.953,529.1107,90785.0
2024-08-07 10:00:00,543.29,547.3,542.85,545.58,40415.0,529.3446,533.2517,528.9159,531.5758,40415.0
2024-08-07 10:30:00,546.08,550.96,546.08,550.24,37749.0,532.063,536.8177,532.063,536.1162,37749.0
2024-08-07 11:00:00,550.53,551.72,548.93,551.52,28095.0,536.3987,537.5582,534.8398,537.3633,28095.0
2024-08-07 11:30:00,551.51,552.17,548.01,548.56,44943.0,537.3536,537.9966,533.9434,534.4793,44943.0
2024-08-07 12:00:00,548.1,548.71,546.08,547.33,72800.0,534.0311,534.6255,532.063,533.2809,72800.0
2024-08-07 12:30:00,547.62,548.35,546.37,547.21,26546.0,533.5634,534.2747,532.3455,533.164,26546.0
2024-08-07 13:00:00,547.2,550.71,547.2,549.76,20916.0,533.1542,536.5741,533.1542,535.6485,20916.0
2024-08-07 13:30:00,549.94,551.75,549.94,550.58,24006.0,535.8239,537.5874,535.8239,536.4475,24006.0
2024-08-07 14:00:00,550.76,550.87,549.29,549.72,20244.0,536.6228,536.73,535.1906,535.6095,20244.0
2024-08-07 14:30:00,549.29,549.93,548.68,549.49,22721.0,535.1906,535.8141,534.5962,535.3854,22721.0
2024-08-07 15:00:00,549.49,550.71,549.4,550.71,24197.0,535.3854,536.5741,535.2977,536.5741,24197.0
2024-08-07 15:30:00,550.34,551.45,548.11,548.87,119422.0,536.2136,537.2951,534.0409,534.7814,119422.0
2024-08-08 09:30:00,545.51,551.49,543.69,551.46,38161.0,531.5076,537.3341,529.7343,537.3049,38161.0
2024-08-08 10:00:00,551.46,553.27,551.02,553.26,29099.0,537.3049,539.0684,536.8762,539.0587,29099.0
2024-08-08 10:30:00,552.9,553.69,550.33,550.62,26473.0,538.7079,539.4776,536.2039,536.4864,26473.0
2024-08-08 11:00:00,550.84,552.16,550.77,551.47,17742.0,536.7008,537.9869,536.6326,537.3146,17742.0
2024-08-08 11:30:00,551.63,551.88,550.03,551.64,14199.0,537.4705,537.7141,535.9116,537.4802,14199.0
2024-08-08 12:00:00,551.54,552.03,550.58,551.05,12562.0,537.3828,537.8602,536.4475,536.9054,12562.0
2024-08-08 12:30:00,551.27,551.28,548.85,549.12,13538.0,537.1197,537.1295,534.7619,535.0249,13538.0
2024-08-08 13:00:00,549.38,549.41,547.65,549.06,26137.0,535.2783,535.3075,533.5927,534.9665,26137.0
2024-08-08 13:30:00,549.21,549.54,548.56,549.4,12415.0,535.1126,535.4342,534.4793,535.2977,12415.0
2024-08-08 14:00:00,549.38,550.9,549.28,550.65,17729.0,535.2783,536.7592,535.1808,536.5157,17729.0
2024-08-08 14:30:00,550.84,551.88,550.73,551.64,23180.0,536.7008,537.7141,536.5936,537.4802,23180.0
2024-08-08 15:00:00,551.56,552.34,551.23,551.58,21180.0,537.4023,538.1623,537.0808,537.4218,21180.0
2024-08-08 15:30:00,551.47,552.21,550.49,551.89,82058.0,537.3146,538.0356,536.3598,537.7238,82058.0
2024-08-09 09:30:00,552.16,553.62,548.12,551.2,64205.0,537.9869,539.4094,534.0506,537.0515,64205.0
2024-08-09 10:00:00,551.59,551.93,549.31,549.91,25987.0,537.4315,537.7628,535.2101,535.7947,25987.0
2024-08-09 10:30:00,550.28,551.03,549.66,551.03,16128.0,536.1552,536.8859,535.5511,536.8859,16128.0
2024-08-09 11:00:00,551.18,551.98,550.61,551.13,14175.0,537.0321,537.8115,536.4767,536.9833,14175.0
2024-08-09 11:30:00,550.69,552.64,550.69,551.66,25253.0,536.5546,538.4546,536.5546,537.4997,25253.0
2024-08-09 12:00:00,551.86,552.21,551.24,551.42,10227.0,537.6946,538.0356,537.0905,537.2659,10227.0
2024-08-09 12:30:00,551.49,552.68,551.49,552.46,18614.0,537.3341,538.4936,537.3341,538.2792,18614.0
2024-08-09 13:00:00,552.46,553.2,552.37,553.07,12741.0,538.2792,539.0002,538.1915,538.8735,12741.0
2024-08-09 13:30:00,552.99,553.14,551.38,551.39,13995.0,538.7956,538.9417,537.2269,537.2367,13995.0
2024-08-09 14:00:00,551.19,551.26,550.16,550.52,19058.0,537.0418,537.11,536.0382,536.389,19058.0
2024-08-09 14:30:00,550.52,551.64,550.33,551.64,16378.0,536.389,537.4802,536.2039,537.4802,16378.0
2024-08-09 15:00:00,551.67,552.04,551.12,551.12,10845.0,537.5095,537.87,536.9736,536.9736,10845.0
2024-08-09 15:30:00,551.39,552.1,550.46,551.68,69083.0,537.2367,537.9284,536.3305,537.5192,69083.0
2024-08-12 09:30:00,551.07,552.66,550.4,552.28,31964.0,536.9249,538.4741,536.2721,538.1038,31964.0
2024-08-12 10:00:00,552.16,553.55,551.0,552.38,13883.0,537.9869,539.3412,536.8567,538.2013,13883.0
2024-08-12 10:30:00,552.38,555.1,552.11,554.56,22763.0,538.2013,540.8514,537.9382,540.3253,22763.0
2024-08-12 11:00:00,554.78,556.12,553.94,554.3,23861.0,540.5397,541.8453,539.7212,540.072,23861.0
2024-08-12 11:30:00,554.18,555.89,553.96,555.77,14991.0,539.9551,541.6212,539.7407,541.5042,14991.0
2024-08-12 12:00:00,555.75,557.15,555.57,555.57,36706.0,541.4848,542.8488,541.3094,541.3094,36706.0
2024-08-12 12:30:00,555.66,556.51,555.14,556.23,14633.0,541.3971,542.2252,540.8904,541.9524,14633.0
2024-08-12 13:00:00,555.75,555.75,554.36,554.99,12134.0,541.4848,541.4848,540.1304,540.7443,12134.0
2024-08-12 13:30:00,555.1,556.5,554.93,556.2,26347.0,540.8514,542.2155,540.6858,541.9232,26347.0
2024-08-12 14:00:00,556.23,557.34,555.97,557.04,25246.0,541.9524,543.0339,541.6991,542.7416,25246.0
2024-08-12 14:30:00,557.01,557.5,556.64,557.25,16404.0,542.7124,543.1898,542.3519,542.9462,16404.0
2024-08-12 15:00:00,557.15,557.56,556.28,556.55,18517.0,542.8488,543.2483,542.0011,542.2642,18517.0
2024-08-12 15:30:00,556.33,556.96,554.9,556.93,65898.0,542.0499,542.6637,540.6566,542.6345,65898.0
2024-08-13 09:30:00,556.9,558.95,556.45,556.79,38979.0,542.6052,544.6026,542.1668,542.4981,38979.0
2024-08-13 10:00:00,557.2,557.21,552.31,553.16,28046.0,542.8975,542.9073,538.1331,538.9612,28046.0
2024-08-13 10:30:00,553.31,554.7,552.39,554.7,15374.0,539.1074,540.4617,538.211,540.4617,15374.0
2024-08-13 11:00:00,554.57,555.15,553.59,553.8,15129.0,540.335,540.9002,539.3802,539.5848,15129.0
2024-08-13 11:30:00,553.89,556.12,553.75,555.98,21627.0,539.6725,541.8453,539.5361,541.7088,21627.0
2024-08-13 12:00:00,555.79,556.42,555.54,555.68,10198.0,541.5237,542.1376,541.2801,541.4165,10198.0
2024-08-13 12:30:00,555.74,556.21,555.48,555.91,7385.0,541.475,541.9329,541.2217,541.6406,7385.0
2024-08-13 13:00:00,555.76,555.85,554.92,555.66,12529.0,541.4945,541.5822,540.6761,541.3971,12529.0
2024-08-13 13:30:00,555.75,556.91,555.71,556.59,16486.0,541.4848,542.615,541.4458,542.3032,16486.0
2024-08-13 14:00:00,556.92,557.25,556.48,557.0,14980.0,542.6247,542.9462,542.196,542.7027,14980.0
2024-08-13 14:30:00,557.06,557.59,556.25,557.07,17612.0,542.7611,543.2775,541.9719,542.7709,17612.0
2024-08-13 15:00:00,556.93,558.53,556.87,558.53,21736.0,542.6345,544.1934,542.576,544.1934,21736.0
2024-08-13 15:30:00,558.5,559.69,557.86,559.36,90162.0,544.1642,545.3236,543.5406,545.0021,90162.0
2024-08-14 09:30:00,558.08,563.71,557.0,562.16,51989.0,543.7549,549.2404,542.7027,547.7302,51989.0
2024-08-14 10:00:00,562.15,564.22,561.84,563.25,20666.0,547.7205,549.7373,547.4184,548.7922,20666.0
2024-08-14 10:30:00,563.39,563.9,561.33,561.85,13798.0,548.9286,549.4256,546.9215,547.4282,13798.0
2024-08-14 11:00:00,561.46,562.74,561.35,562.52,8560.0,547.0482,548.2953,546.941,548.081,8560.0
2024-08-14 11:30:00,562.54,563.03,561.78,562.34,6977.0,548.1005,548.5779,547.36,547.9056,6977.0
2024-08-14 12:00:00,562.4,563.17,562.04,562.27,12004.0,547.9641,548.7143,547.6133,547.8374,12004.0
2024-08-14 12:30:00,562.39,563.02,562.16,562.59,7186.0,547.9543,548.5681,547.7302,548.1492,7186.0
2024-08-14 13:00:00,562.63,562.63,561.88,562.43,7785.0,548.1882,548.1882,547.4574,547.9933,7785.0
2024-08-14 13:30:00,562.51,563.3,562.11,562.97,8097.0,548.0712,548.841,547.6815,548.5194,8097.0
2024-08-14 14:00:00,562.88,563.27,562.61,562.7,11007.0,548.4317,548.8117,548.1687,548.2564,11007.0
2024-08-14 14:30:00,562.7,563.74,562.7,563.48,15163.0,548.2564,549.2697,548.2564,549.0163,15163.0
2024-08-14 15:00:00,563.55,563.55,562.31,563.19,14952.0,549.0845,549.0845,547.8764,548.7338,14952.0
2024-08-14 15:30:00,562.97,563.26,560.63,563.21,75294.0,548.5194,548.802,546.2395,548.7533,75294.0
2024-08-15 09:30:00,561.8,564.08,560.51,561.16,42911.0,547.3795,549.6009,546.1226,546.7559,42911.0
2024-08-15 10:00:00,560.82,561.85,559.57,559.77,38912.0,546.4246,547.4282,545.2067,545.4016,38912.0
2024-08-15 10:30:00,559.93,561.58,558.83,560.91,30692.0,545.5575,547.1651,544.4857,546.5123,30692.0
2024-08-15 11:00:00,561.19,562.23,560.72,561.7,14489.0,546.7851,547.7984,546.3272,547.282,14489.0
2024-08-15 11:30:00,561.93,562.21,560.83,560.83,9800.0,547.5061,547.7789,546.4344,546.4344,9800.0
2024-08-15 12:00:00,560.83,562.14,560.73,561.05,12047.0,546.4344,547.7107,546.3369,546.6487,12047.0
2024-08-15 12:30:00,561.33,561.54,560.51,560.75,19326.0,546.9215,547.1261,546.1226,546.3564,19326.0
2024-08-15 13:00:00,560.65,560.71,559.1,560.51,17901.0,546.259,546.3174,544.7488,546.1226,17901.0
2024-08-15 13:30:00,560.56,560.8,559.8,559.91,19098.0,546.1713,546.4051,545.4308,545.538,19098.0
2024-08-15 14:00:00,559.74,559.8,559.23,559.76,11917.0,545.3723,545.4308,544.8754,545.3918,11917.0
2024-08-15 14:30:00,559.7,559.99,559.22,559.62,20434.0,545.3334,545.6159,544.8657,545.2554,20434.0
2024-08-15 15:00:00,559.68,560.08,559.55,560.02,19177.0,545.3139,545.7036,545.1872,545.6451,19177.0
2024-08-15 15:30:00,559.81,560.28,559.02,560.28,87733.0,545.4405,545.8985,544.6708,545.8985,87733.0
2024-08-16 09:30:00,561.3,562.43,559.0,560.26,67721.0,546.8923,547.9933,544.6513,545.879,67721.0
2024-08-16 10:00:00,560.25,560.25,557.05,557.72,26236.0,545.8692,545.8692,542.7514,543.4042,26236.0
2024-08-16 10:30:00,557.6,558.58,557.13,558.42,17471.0,543.2873,544.2421,542.8293,544.0862,17471.0
2024-08-16 11:00:00,558.35,558.52,557.0,558.52,15546.0,544.018,544.1837,542.7027,544.1837,15546.0
2024-08-16 11:30:00,558.21,558.56,557.22,558.28,11796.0,543.8816,544.2226,542.917,543.9498,11796.0
2024-08-16 12:00:00,558.55,559.41,558.55,558.93,13127.0,544.2129,545.0508,544.2129,544.5831,13127.0
2024-08-16 12:30:00,559.16,560.84,559.14,560.7,20813.0,544.8072,546.4441,544.7877,546.3077,20813.0
2024-08-16 13:00:00,560.54,560.78,560.17,560.49,4630.0,546.1518,546.3856,545.7913,546.1031,4630.0
2024-08-16 13:30:00,560.64,561.05,560.37,560.75,10391.0,546.2492,546.6487,545.9862,546.3564,10391.0
2024-08-16 14:00:00,560.56,561.2,560.03,560.63,28898.0,546.1713,546.7949,545.6549,546.2395,28898.0
2024-08-16 14:30:00,560.5,560.88,560.39,560.57,10198.0,546.1128,546.4831,546.0057,546.181,10198.0
2024-08-16 15:00:00,560.67,561.03,560.36,560.6,14745.0,546.2785,546.6292,545.9764,546.2103,14745.0
2024-08-16 15:30:00,560.43,560.9,559.23,560.15,59935.0,546.0446,546.5026,544.8754,545.7718,59935.0
2024-08-19 09:30:00,555.32,560.65,555.25,560.18,63368.0,541.0658,546.259,540.9976,545.801,63368.0
2024-08-19 10:00:00,560.59,561.08,559.26,560.56,25596.0,546.2005,546.6779,544.9047,546.1713,25596.0
2024-08-19 10:30:00,560.01,562.76,559.88,561.54,21896.0,545.6354,548.3148,545.5087,547.1261,21896.0
2024-08-19 11:00:00,561.32,561.51,558.66,559.03,21317.0,546.9118,547.0969,544.3201,544.6806,21317.0
2024-08-19 11:30:00,559.0,559.61,558.37,559.46,13829.0,544.6513,545.2457,544.0375,545.0995,13829.0
2024-08-19 12:00:00,559.11,559.99,558.86,559.83,6838.0,544.7585,545.6159,544.5149,545.46,6838.0
2024-08-19 12:30:00,559.91,560.5,559.63,560.5,8894.0,545.538,546.1128,545.2652,546.1128,8894.0
2024-08-19 13:00:00,560.17,560.73,559.33,559.64,9871.0,545.7913,546.3369,544.9729,545.2749,9871.0
2024-08-19 13:30:00,559.55,559.9,559.17,559.5,10974.0,545.1872,545.5282,544.817,545.1385,10974.0
2024-08-19 14:00:00,559.24,559.62,558.0,558.08,10721.0,544.8852,545.2554,543.677,543.7549,10721.0
2024-08-19 14:30:00,558.21,559.11,558.15,558.83,15398.0,543.8816,544.7585,543.8231,544.4857,15398.0
2024-08-19 15:00:00,558.84,558.84,557.8,557.83,12568.0,544.4954,544.4954,543.4821,543.5114,12568.0
2024-08-19 15:30:00,558.07,558.77,557.01,558.08,82674.0,543.7452,544.4272,542.7124,543.7549,82674.0
2024-08-20 09:30:00,557.97,558.9,550.96,552.51,101458.0,543.6478,544.5539,536.8177,538.3279,101458.0
2024-08-20 10:00:00,552.52,555.01,552.5,554.06,27625.0,538.3377,540.7637,538.3182,539.8381,27625.0
2024-08-20 10:30:00,553.81,554.63,553.2,554.05,18655.0,539.5945,540.3935,539.0002,539.8284,18655.0
2024-08-20 11:00:00,554.22,554.31,552.08,553.43,17812.0,539.994,540.0817,537.909,539.2243,17812.0
2024-08-20 11:30:00,553.48,555.66,552.88,555.65,14366.0,539.273,541.3971,538.6884,541.3873,14366.0
2024-08-20 12:00:00,555.65,557.63,555.5,557.33,16800.0,541.3873,543.3165,541.2412,543.0242,16800.0
2024-08-20 12:30:00,557.16,557.91,556.6,557.52,9886.0,542.8586,543.5893,542.3129,543.2093,9886.0
2024-08-20 13:00:00,557.41,557.41,555.98,555.98,6761.0,543.1021,543.1021,541.7088,541.7088,6761.0
2024-08-20 13:30:00,556.53,556.53,554.25,555.14,29411.0,542.2447,542.2447,540.0233,540.8904,29411.0
2024-08-20 14:00:00,555.1,556.2,554.75,556.2,20111.0,540.8514,541.9232,540.5104,541.9232,20111.0
2024-08-20 14:30:00,556.09,556.8,555.94,556.58,10831.0,541.816,542.5078,541.6699,542.2934,10831.0
2024-08-20 15:00:00,556.61,557.25,556.42,556.58,10899.0,542.3227,542.9462,542.1376,542.2934,10899.0
2024-08-20 15:30:00,556.62,557.32,556.27,557.01,43725.0,542.3324,543.0145,541.9914,542.7124,43725.0
2024-08-21 09:30:00,558.38,559.99,557.11,557.89,75876.0,544.0472,545.6159,542.8098,543.5698,75876.0
2024-08-21 10:00:00,557.94,558.2,556.9,557.69,17372.0,543.6185,543.8719,542.6052,543.375,17372.0
2024-08-21 10:30:00,557.05,557.48,556.24,556.98,17264.0,542.7514,543.1703,541.9622,542.6832,17264.0
2024-08-21 11:00:00,556.98,558.05,556.62,557.78,19462.0,542.6832,543.7257,542.3324,543.4626,19462.0
2024-08-21 11:30:00,557.62,557.95,555.99,556.32,12612.0,543.3068,543.6283,541.7186,542.0401,12612.0
2024-08-21 12:00:00,556.31,556.68,555.72,556.46,24518.0,542.0304,542.3909,541.4555,542.1765,24518.0
2024-08-21 12:30:00,556.5,557.41,556.42,556.98,7688.0,542.2155,543.1021,542.1376,542.6832,7688.0
2024-08-21 13:00:00,557.01,557.24,556.86,557.21,12056.0,542.7124,542.9365,542.5663,542.9073,12056.0
2024-08-21 13:30:00,557.19,557.27,556.55,556.62,16793.0,542.8878,542.9657,542.2642,542.3324,16793.0
2024-08-21 14:00:00,556.71,556.84,554.72,555.31,54112.0,542.4201,542.5468,540.4812,541.056,54112.0
2024-08-21 14:30:00,555.22,555.58,554.73,555.21,19175.0,540.9684,541.3191,540.4909,540.9586,19175.0
2024-08-21 15:00:00,555.1,555.25,554.32,554.62,23813.0,540.8514,540.9976,540.0915,540.3838,23813.0
2024-08-21 15:30:00,554.86,554.94,553.31,553.79,113766.0,540.6176,540.6955,539.1074,539.5751,113766.0
2024-08-22 09:30:00,554.18,556.01,553.27,554.18,68516.0,539.9551,541.7381,539.0684,539.9551,68516.0
2024-08-22 10:00:00,554.35,555.58,553.76,555.27,18083.0,540.1207,541.3191,539.5458,541.0171,18083.0
2024-08-22 10:30:00,555.25,556.97,555.24,556.49,14191.0,540.9976,542.6734,540.9878,542.2058,14191.0
2024-08-22 11:00:00,556.55,556.75,555.75,556.5,12128.0,542.2642,542.4591,541.4848,542.2155,12128.0
2024-08-22 11:30:00,556.74,557.77,556.74,557.07,13032.0,542.4493,543.4529,542.4493,542.7709,13032.0
2024-08-22 12:00:00,557.5,557.88,557.11,557.37,13393.0,543.1898,543.5601,542.8098,543.0632,13393.0
2024-08-22 12:30:00,557.44,557.64,556.75,556.78,10637.0,543.1314,543.3262,542.4591,542.4883,10637.0
2024-08-22 13:00:00,556.8,556.8,555.81,555.95,14568.0,542.5078,542.5078,541.5432,541.6796,14568.0
2024-08-22 13:30:00,555.77,555.97,555.22,555.39,8989.0,541.5042,541.6991,540.9684,541.134,8989.0
2024-08-22 14:00:00,555.49,557.5,555.49,557.08,9924.0,541.2314,543.1898,541.2314,542.7806,9924.0
2024-08-22 14:30:00,556.8,557.23,556.38,556.42,15166.0,542.5078,542.9268,542.0986,542.1376,15166.0
2024-08-22 15:00:00,556.42,556.9,556.28,556.82,12926.0,542.1376,542.6052,542.0011,542.5273,12926.0
2024-08-22 15:30:00,556.91,558.19,555.63,557.2,86124.0,542.615,543.8621,541.3678,542.8975,86124.0
2024-08-23 09:30:00,558.0,558.87,556.99,558.57,23208.0,543.677,544.5247,542.6929,544.2324,23208.0
2024-08-23 10:00:00,558.26,558.33,556.03,556.43,13784.0,543.9303,543.9985,541.7576,542.1473,13784.0
2024-08-23 10:30:00,555.98,557.48,555.01,557.43,20458.0,541.7088,543.1703,540.7637,543.1216,20458.0
2024-08-23 11:00:00,557.31,558.15,556.5,556.72,12672.0,543.0047,543.8231,542.2155,542.4299,12672.0
2024-08-23 11:30:00,556.81,557.24,555.9,555.9,10152.0,542.5175,542.9365,541.6309,541.6309,10152.0
2024-08-23 12:00:00,555.88,555.88,553.1,553.12,46702.0,541.6114,541.6114,538.9028,538.9223,46702.0
2024-08-23 12:30:00,553.23,553.53,552.78,552.78,15438.0,539.0294,539.3217,538.591,538.591,15438.0
2024-08-23 13:00:00,553.12,553.84,552.82,553.44,12999.0,538.9223,539.6238,538.63,539.234,12999.0
2024-08-23 13:30:00,553.55,553.72,553.27,553.32,6662.0,539.3412,539.5069,539.0684,539.1171,6662.0
2024-08-23 14:00:00,553.52,553.63,552.9,553.01,12152.0,539.312,539.4192,538.7079,538.8151,12152.0
2024-08-23 14:30:00,553.08,553.98,553.07,553.48,8710.0,538.8833,539.7602,538.8735,539.273,8710.0
2024-08-23 15:00:00,553.62,554.41,553.61,554.16,14661.0,539.4094,540.1791,539.3997,539.9356,14661.0
2024-08-23 15:30:00,554.31,555.73,554.27,554.72,65599.0,540.0817,541.4653,540.0427,540.4812,65599.0
2024-08-26 09:30:00,556.11,559.6,556.11,558.16,39395.0,541.8355,545.2359,541.8355,543.8329,39395.0
2024-08-26 10:00:00,558.34,559.47,557.63,559.16,22871.0,544.0083,545.1093,543.3165,544.8072,22871.0
2024-08-26 10:30:00,559.15,559.77,557.68,557.84,24439.0,544.7975,545.4016,543.3652,543.5211,24439.0
2024-08-26 11:00:00,558.02,558.2,556.79,557.54,13088.0,543.6965,543.8719,542.4981,543.2288,13088.0
2024-08-26 11:30:00,557.94,557.95,556.95,557.95,12200.0,543.6185,543.6283,542.6539,543.6283,12200.0
2024-08-26 12:00:00,557.59,559.34,557.59,558.89,45298.0,543.2775,544.9826,543.2775,544.5442,45298.0
2024-08-26 12:30:00,558.81,559.75,558.61,559.74,12473.0,544.4662,545.3821,544.2713,545.3723,12473.0
2024-08-26 13:00:00,559.55,560.14,559.29,559.29,16102.0,545.1872,545.7621,544.9339,544.9339,16102.0
2024-08-26 13:30:00,559.29,559.42,558.29,558.55,10243.0,544.9339,545.0605,543.9596,544.2129,10243.0
2024-08-26 14:00:00,558.59,558.85,557.91,558.11,13322.0,544.2519,544.5052,543.5893,543.7842,13322.0
2024-08-26 14:30:00,558.07,558.43,557.78,557.88,12471.0,543.7452,544.096,543.4626,543.5601,12471.0
2024-08-26 15:00:00,557.87,558.4,557.7,558.07,11055.0,543.5503,544.0667,543.3847,543.7452,11055.0
2024-08-26 15:30:00,558.19,558.29,556.51,558.09,68914.0,543.8621,543.9596,542.2252,543.7647,68914.0
2024-08-27 09:30:00,559.45,560.03,557.5,558.8,27504.0,545.0898,545.6549,543.1898,544.4565,27504.0
2024-08-27 10:00:00,558.79,559.11,557.02,558.33,12636.0,544.4467,544.7585,542.7222,543.9985,12636.0
2024-08-27 10:30:00,558.18,559.16,557.5,559.01,13115.0,543.8524,544.8072,543.1898,544.6611,13115.0
2024-08-27 11:00:00,558.67,560.31,558.67,560.0,12344.0,544.3298,545.9277,544.3298,545.6257,12344.0
2024-08-27 11:30:00,559.9,561.85,559.68,561.35,17955.0,545.5282,547.4282,545.3139,546.941,17955.0
2024-08-27 12:00:00,561.19,561.97,561.19,561.23,8376.0,546.7851,547.5451,546.7851,546.8241,8376.0
2024-08-27 12:30:00,561.38,561.38,560.28,561.0,6022.0,546.9702,546.9702,545.8985,546.6,6022.0
2024-08-27 13:00:00,560.84,561.72,560.84,561.35,22870.0,546.4441,547.3015,546.4441,546.941,22870.0
2024-08-27 13:30:00,561.35,562.2,561.35,561.47,8151.0,546.941,547.7692,546.941,547.0579,8151.0
2024-08-27 14:00:00,561.31,561.64,560.78,560.89,13954.0,546.902,547.2236,546.3856,546.4928,13954.0
2024-08-27 14:30:00,560.88,561.0,560.18,560.36,22812.0,546.4831,546.6,545.801,545.9764,22812.0
2024-08-27 15:00:00,560.41,560.56,560.01,560.5,9463.0,546.0251,546.1713,545.6354,546.1128,9463.0
2024-08-27 15:30:00,560.58,560.89,560.14,560.52,32864.0,546.1908,546.4928,545.7621,546.1323,32864.0
2024-08-28 09:30:00,562.2,568.73,561.97,567.19,62875.0,547.7692,554.1316,547.5451,552.6311,62875.0
2024-08-28 10:00:00,567.19,568.1,564.61,565.34,33931.0,552.6311,553.5177,550.1173,550.8286,33931.0
2024-08-28 10:30:00,565.03,567.12,565.03,566.54,18364.0,550.5265,552.5629,550.5265,551.9978,18364.0
2024-08-28 11:00:00,566.62,568.5,566.08,566.35,30360.0,552.0757,553.9075,551.5496,551.8127,30360.0
2024-08-28 11:30:00,565.92,566.22,564.18,564.18,15043.0,551.3937,551.686,549.6984,549.6984,15043.0
2024-08-28 12:00:00,564.29,564.29,563.26,563.26,10313.0,549.8055,549.8055,548.802,548.802,10313.0
2024-08-28 12:30:00,563.18,563.51,562.79,563.41,5693.0,548.724,549.0456,548.344,548.9481,5693.0
2024-08-28 13:00:00,563.57,563.99,563.02,563.52,5749.0,549.104,549.5132,548.5681,549.0553,5749.0
2024-08-28 13:30:00,563.75,564.19,562.92,562.92,6977.0,549.2794,549.7081,548.4707,548.4707,6977.0
2024-08-28 14:00:00,563.07,563.37,561.78,561.78,11363.0,548.6169,548.9092,547.36,547.36,11363.0
2024-08-28 14:30:00,562.04,563.44,561.98,562.96,10699.0,547.6133,548.9774,547.5548,548.5097,10699.0
2024-08-28 15:00:00,562.91,563.21,562.2,563.1,11269.0,548.461,548.7533,547.7692,548.6461,11269.0
2024-08-28 15:30:00,563.19,564.56,563.11,564.06,43663.0,548.7338,550.0686,548.6558,549.5814,43663.0
2024-08-29 09:30:00,564.0,565.01,563.0,564.18,22928.0,549.523,550.5071,548.5487,549.6984,22928.0
2024-08-29 10:00:00,564.55,567.59,564.55,567.13,24248.0,550.0589,553.0208,550.0589,552.5726,24248.0
2024-08-29 10:30:00,567.24,567.33,565.83,566.22,24188.0,552.6798,552.7675,551.306,551.686,24188.0
2024-08-29 11:00:00,566.56,567.55,566.22,567.36,11153.0,552.0173,552.9819,551.686,552.7967,11153.0
2024-08-29 11:30:00,567.59,567.85,566.96,567.78,9494.0,553.0208,553.2742,552.407,553.206,9494.0
2024-08-29 12:00:00,567.65,568.33,567.56,568.23,11494.0,553.0793,553.7418,552.9916,553.6444,11494.0
2024-08-29 12:30:00,568.3,568.57,568.17,568.36,8767.0,553.7126,553.9757,553.5859,553.7711,8767.0
2024-08-29 13:00:00,568.42,568.46,567.52,567.55,8444.0,553.8295,553.8685,552.9526,552.9819,8444.0
2024-08-29 13:30:00,567.36,567.76,567.03,567.61,9193.0,552.7967,553.1865,552.4752,553.0403,9193.0
2024-08-29 14:00:00,567.78,568.28,567.28,567.28,13000.0,553.206,553.6931,552.7188,552.7188,13000.0
2024-08-29 14:30:00,567.31,567.62,565.54,566.33,12226.0,552.748,553.0501,551.0235,551.7932,12226.0
2024-08-29 15:00:00,566.25,567.75,566.03,567.69,10983.0,551.7152,553.1767,551.5009,553.1183,10983.0
2024-08-29 15:30:00,567.69,568.04,565.26,566.92,53290.0,553.1183,553.4593,550.7506,552.368,53290.0
2024-08-30 09:30:00,564.97,569.09,564.97,567.56,32131.0,550.4681,554.4823,550.4681,552.9916,32131.0
2024-08-30 10:00:00,567.56,567.88,566.49,567.58,15879.0,552.9916,553.3034,551.9491,553.0111,15879.0
2024-08-30 10:30:00,567.6,567.98,566.36,567.02,14532.0,553.0306,553.4008,551.8224,552.4655,14532.0
2024-08-30 11:00:00,566.92,567.02,565.23,565.23,11258.0,552.368,552.4655,550.7214,550.7214,11258.0
2024-08-30 11:30:00,565.02,565.06,563.37,563.77,19376.0,550.5168,550.5558,548.9092,549.2989,19376.0
2024-08-30 12:00:00,563.4,564.21,562.85,562.89,23307.0,548.9384,549.7276,548.4025,548.4415,23307.0
2024-08-30 12:30:00,562.55,564.92,562.55,564.16,25083.0,548.1102,550.4194,548.1102,549.6789,25083.0
2024-08-30 13:00:00,564.18,565.18,564.14,564.32,14795.0,549.6984,550.6727,549.6594,549.8348,14795.0
2024-08-30 13:30:00,564.45,564.96,563.42,564.74,23866.0,549.9614,550.4583,548.9579,550.244,23866.0
2024-08-30 14:00:00,564.56,565.93,564.55,565.67,9173.0,550.0686,551.4034,550.0589,551.1501,9173.0
2024-08-30 14:30:00,565.57,566.1,565.46,566.0,7591.0,551.0527,551.5691,550.9455,551.4717,7591.0
2024-08-30 15:00:00,565.91,567.18,565.91,567.16,14558.0,551.384,552.6214,551.384,552.6019,14558.0
2024-08-30 15:30:00,567.4,568.51,566.92,567.98,74096.0,552.8357,553.9172,552.368,553.4008,74096.0
2024-09-03 09:30:00,567.33,572.0,567.33,569.72,65129.0,555.8373,560.4126,555.8373,558.1788,65129.0
2024-09-03 10:00:00,569.37,569.74,565.55,566.16,66883.0,557.8359,558.1984,554.0933,554.691,66883.0
2024-09-03 10:30:00,566.4,568.64,565.89,568.63,18201.0,554.9261,557.1207,554.4264,557.1109,18201.0
2024-09-03 11:00:00,568.64,569.25,567.32,569.04,19594.0,557.1207,557.7184,555.8275,557.5126,19594.0
2024-09-03 11:30:00,569.07,570.62,568.54,570.51,17277.0,557.542,559.0606,557.0227,558.9528,17277.0
2024-09-03 12:00:00,570.41,571.0,570.01,570.01,14254.0,558.8549,559.4329,558.463,558.463,14254.0
2024-09-03 12:30:00,570.0,570.13,568.6,569.2,16009.0,558.4532,558.5805,557.0815,557.6694,16009.0
2024-09-03 13:00:00,569.2,569.94,568.9,569.41,10464.0,557.6694,558.3944,557.3754,557.8751,10464.0
2024-09-03 13:30:00,569.41,569.55,568.13,568.4,10002.0,557.8751,558.0123,556.621,556.8856,10002.0
2024-09-03 14:00:00,568.37,569.49,567.48,569.39,15731.0,556.8562,557.9535,555.9842,557.8555,15731.0
2024-09-03 14:30:00,569.43,569.72,567.41,567.43,13425.0,557.8947,558.1788,555.9156,555.9352,13425.0
2024-09-03 15:00:00,567.4,568.16,567.0,567.7,15918.0,555.9058,556.6504,555.5139,556.1998,15918.0
2024-09-03 15:30:00,567.78,568.02,565.19,567.12,108194.0,556.2781,556.5133,553.7406,555.6315,108194.0
2024-09-04 09:30:00,569.34,577.65,568.72,577.65,67513.0,557.8065,565.9482,557.1991,565.9482,67513.0
2024-09-04 10:00:00,577.01,578.73,575.05,576.49,24805.0,565.3212,567.0063,563.4009,564.8117,24805.0
2024-09-04 10:30:00,576.55,577.06,574.74,576.57,28986.0,564.8705,565.3701,563.0971,564.8901,28986.0
2024-09-04 11:00:00,576.35,576.52,574.68,574.68,15699.0,564.6745,564.8411,563.0384,563.0384,15699.0
2024-09-04 11:30:00,574.5,575.08,573.47,575.08,14711.0,562.862,563.4303,561.8529,563.4303,14711.0
2024-09-04 12:00:00,575.06,575.06,574.23,574.26,20571.0,563.4107,563.4107,562.5975,562.6269,20571.0
2024-09-04 12:30:00,574.38,575.94,574.37,574.64,19022.0,562.7444,564.2728,562.7346,562.9992,19022.0
2024-09-04 13:00:00,574.69,574.77,573.49,573.93,12655.0,563.0482,563.1265,561.8725,562.3036,12655.0
2024-09-04 13:30:00,573.41,573.75,572.07,572.3,16394.0,561.7941,562.1272,560.4812,560.7066,16394.0
2024-09-04 14:00:00,572.07,573.96,572.07,573.95,16268.0,560.4812,562.3329,560.4812,562.3231,16268.0
2024-09-04 14:30:00,574.01,574.99,573.7,574.35,20499.0,562.3819,563.3421,562.0782,562.715,20499.0
2024-09-04 15:00:00,574.15,574.65,573.77,574.6,24202.0,562.5191,563.009,562.1468,562.96,24202.0
2024-09-04 15:30:00,574.63,575.53,573.79,574.65,57100.0,562.9894,563.8711,562.1664,563.009,57100.0
2024-09-05 09:30:00,575.2,575.92,566.43,567.69,36186.0,563.5478,564.2532,554.9555,556.19,36186.0
2024-09-05 10:00:00,567.26,569.66,566.25,566.78,58373.0,555.7687,558.1201,554.7791,555.2984,58373.0
2024-09-05 10:30:00,566.78,568.26,566.39,567.94,22269.0,555.2984,556.7484,554.9163,556.4349,22269.0
2024-09-05 11:00:00,567.99,568.24,566.55,566.66,18273.0,556.4839,556.7288,555.0731,555.1808,18273.0
2024-09-05 11:30:00,566.7,567.08,565.95,566.58,25105.0,555.22,555.5923,554.4852,555.1024,25105.0
2024-09-05 12:00:00,566.47,566.61,564.41,565.22,18109.0,554.9947,555.1318,552.9764,553.77,18109.0
2024-09-05 12:30:00,565.22,566.39,564.87,566.09,14307.0,553.77,554.9163,553.4271,554.6224,14307.0
2024-09-05 13:00:00,566.0,566.46,565.16,566.45,10039.0,554.5342,554.9849,553.7112,554.9751,10039.0
2024-09-05 13:30:00,566.19,568.19,566.03,568.19,15271.0,554.7203,556.6798,554.5636,556.6798,15271.0
2024-09-05 14:00:00,568.25,568.7,568.06,568.55,11901.0,556.7386,557.1795,556.5525,557.0325,11901.0
2024-09-05 14:30:00,568.55,569.73,568.43,568.67,8035.0,557.0325,558.1886,556.915,557.1501,8035.0
2024-09-05 15:00:00,568.69,568.9,567.63,568.46,16052.0,557.1697,557.3754,556.1312,556.9444,16052.0
2024-09-05 15:30:00,568.58,569.23,567.8,568.77,42603.0,557.0619,557.6988,556.2977,557.2481,42603.0
2024-09-06 09:30:00,569.05,572.11,568.07,569.05,38694.0,557.5224,560.5204,556.5623,557.5224,38694.0
2024-09-06 10:00:00,569.84,571.22,567.69,568.46,19365.0,558.2964,559.6484,556.19,556.9444,19365.0
2024-09-06 10:30:00,568.56,569.67,567.55,567.99,22422.0,557.0423,558.1298,556.0528,556.4839,22422.0
2024-09-06 11:00:00,568.3,570.5,566.86,567.73,14173.0,556.7876,558.943,555.3768,556.2291,14173.0
2024-09-06 11:30:00,567.72,568.72,567.1,567.18,11429.0,556.2194,557.1991,555.6119,555.6903,11429.0
2024-09-06 12:00:00,567.18,567.46,566.52,566.59,10788.0,555.6903,555.9646,555.0437,555.1122,10788.0
2024-09-06 12:30:00,566.74,567.54,566.66,567.36,8731.0,555.2592,556.043,555.1808,555.8666,8731.0
2024-09-06 13:00:00,567.4,567.69,566.69,567.01,12678.0,555.9058,556.19,555.2102,555.5237,12678.0
2024-09-06 13:30:00,567.01,568.61,567.01,568.5,22006.0,555.5237,557.0913,555.5237,556.9835,22006.0
2024-09-06 14:00:00,568.49,569.82,568.02,569.35,47975.0,556.9738,558.2768,556.5133,557.8163,47975.0
2024-09-06 14:30:00,569.17,569.22,567.56,568.2,10024.0,557.64,557.689,556.0626,556.6896,10024.0
2024-09-06 15:00:00,568.18,568.35,566.45,566.59,17717.0,556.67,556.8366,554.9751,555.1122,17717.0
2024-09-06 15:30:00,566.58,568.64,564.95,566.89,114778.0,555.1024,557.1207,553.5055,555.4062,114778.0
2024-09-09 09:30:00,567.51,573.73,567.48,573.14,36673.0,556.0136,562.1076,555.9842,561.5296,36673.0
2024-09-09 10:00:00,573.41,574.36,572.82,574.35,18953.0,561.7941,562.7248,561.216,562.715,18953.0
2024-09-09 10:30:00,574.04,575.81,573.9,575.49,45204.0,562.4113,564.1455,562.2742,563.8319,45204.0
2024-09-09 11:00:00,575.67,576.64,574.85,575.3,37137.0,564.0083,564.9587,563.2049,563.6458,37137.0
2024-09-09 11:30:00,575.75,578.0,575.46,576.42,14290.0,564.0867,566.2911,563.8026,564.7431,14290.0
2024-09-09 12:00:00,576.38,576.57,575.6,576.57,21873.0,564.7039,564.8901,563.9397,564.8901,21873.0
2024-09-09 12:30:00,576.8,578.0,576.8,577.64,14829.0,565.1154,566.2911,565.1154,565.9384,14829.0
2024-09-09 13:00:00,577.49,577.8,575.56,575.84,24254.0,565.7914,566.0952,563.9005,564.1749,24254.0
2024-09-09 13:30:00,575.84,576.33,575.0,575.21,11514.0,564.1749,564.6549,563.3519,563.5576,11514.0
2024-09-09 14:00:00,575.34,576.13,575.15,576.13,9243.0,563.685,564.459,563.4988,564.459,9243.0
2024-09-09 14:30:00,575.93,576.62,575.42,576.35,13362.0,564.263,564.9391,563.7634,564.6745,13362.0
2024-09-09 15:00:00,576.21,576.67,575.5,576.35,16710.0,564.5374,564.988,563.8417,564.6745,16710.0
2024-09-09 15:30:00,576.58,577.36,575.53,576.63,46114.0,564.8999,565.6641,563.8711,564.9489,46114.0
2024-09-10 09:30:00,577.56,577.86,573.95,575.67,40221.0,565.86,566.1539,562.3231,564.0083,40221.0
2024-09-10 10:00:00,575.38,575.46,573.61,574.4,16010.0,563.7242,563.8026,561.99,562.764,16010.0
2024-09-10 10:30:00,574.88,576.18,574.5,575.49,16939.0,563.2343,564.508,562.862,563.8319,16939.0
2024-09-10 11:00:00,575.67,576.14,573.84,574.39,9525.0,564.0083,564.4688,562.2154,562.7542,9525.0
2024-09-10 11:30:00,574.21,574.56,573.06,573.31,10493.0,562.5779,562.9208,561.4512,561.6961,10493.0
2024-09-10 12:00:00,573.01,573.37,571.89,572.4,10189.0,561.4022,561.7549,560.3049,560.8045,10189.0
2024-09-10 12:30:00,572.39,572.78,571.57,572.3,6284.0,560.7947,561.1768,559.9914,560.7066,6284.0
2024-09-10 13:00:00,572.12,572.15,570.42,570.99,41959.0,560.5302,560.5596,558.8647,559.4231,41959.0
2024-09-10 13:30:00,570.99,571.64,570.95,571.43,10717.0,559.4231,560.0599,559.3839,559.8542,10717.0
2024-09-10 14:00:00,571.17,571.39,570.42,571.39,10400.0,559.5995,559.815,558.8647,559.815,10400.0
2024-09-10 14:30:00,571.39,571.96,571.39,571.71,13051.0,559.815,560.3735,559.815,560.1285,13051.0
2024-09-10 15:00:00,571.62,572.5,571.42,572.17,11359.0,560.0403,560.9025,559.8444,560.5792,11359.0
2024-09-10 15:30:00,572.04,572.75,571.45,572.39,41137.0,560.4518,561.1475,559.8738,560.7947,41137.0
2024-09-11 09:30:00,571.2,572.41,563.6,563.8,35725.0,559.6289,560.8143,552.1828,552.3788,35725.0
2024-09-11 10:00:00,563.76,564.11,562.09,562.14,21679.0,552.3396,552.6825,550.7034,550.7524,21679.0
2024-09-11 10:30:00,562.35,563.53,561.07,562.99,20729.0,550.9581,552.1142,549.7041,551.5852,20729.0
2024-09-11 11:00:00,563.21,565.4,562.88,564.62,17456.0,551.8007,553.9463,551.4774,553.1821,17456.0
2024-09-11 11:30:00,564.37,564.87,562.36,563.45,11178.0,552.9372,553.4271,550.9679,552.0359,11178.0
2024-09-11 12:00:00,563.48,564.25,562.42,563.21,9897.0,552.0652,552.8196,551.0267,551.8007,9897.0
2024-09-11 12:30:00,563.12,565.89,562.48,565.75,26937.0,551.7125,554.4264,551.0855,554.2893,26937.0
2024-09-11 13:00:00,565.7,565.91,564.0,564.22,11811.0,554.2403,554.446,552.5747,552.7903,11811.0
2024-09-11 13:30:00,564.22,564.72,563.29,563.48,18752.0,552.7903,553.2801,551.8791,552.0652,18752.0
2024-09-11 14:00:00,563.48,563.62,562.72,562.72,13078.0,552.0652,552.2024,551.3206,551.3206,13078.0
2024-09-11 14:30:00,562.73,564.94,562.6,564.26,13051.0,551.3304,553.4957,551.2031,552.8294,13051.0
2024-09-11 15:00:00,564.52,566.5,564.25,566.29,15285.0,553.0842,555.0241,552.8196,554.8183,15285.0
2024-09-11 15:30:00,566.38,567.5,565.03,566.66,53693.0,554.9065,556.0038,553.5838,555.1808,53693.0
2024-09-12 09:30:00,565.0,567.78,563.9,565.52,24049.0,553.5545,556.2781,552.4767,554.0639,24049.0
2024-09-12 10:00:00,565.21,567.01,565.09,566.03,16310.0,553.7602,555.5237,553.6426,554.5636,16310.0
2024-09-12 10:30:00,565.91,567.67,565.12,566.91,21346.0,554.446,556.1704,553.672,555.4258,21346.0
2024-09-12 11:00:00,566.96,568.97,566.94,568.1,19807.0,555.4747,557.444,555.4552,556.5917,19807.0
2024-09-12 11:30:00,567.94,568.22,566.61,566.63,26367.0,556.4349,556.7092,555.1318,555.1514,26367.0
2024-09-12 12:00:00,566.53,567.44,566.36,567.04,15317.0,555.0535,555.945,554.8869,555.5531,15317.0
2024-09-12 12:30:00,566.89,567.98,566.62,567.98,11738.0,555.4062,556.4741,555.1416,556.4741,11738.0
2024-09-12 13:00:00,567.88,567.88,567.25,567.44,8628.0,556.3761,556.3761,555.7589,555.945,8628.0
2024-09-12 13:30:00,567.42,568.73,567.35,567.78,14658.0,555.9254,557.2089,555.8568,556.2781,14658.0
2024-09-12 14:00:00,567.79,568.06,567.25,567.62,9791.0,556.2879,556.5525,555.7589,556.1214,9791.0
2024-09-12 14:30:00,567.66,568.2,566.31,566.9,13430.0,556.1606,556.6896,554.8379,555.416,13430.0
2024-09-12 15:00:00,567.01,568.08,566.54,567.77,19184.0,555.5237,556.5721,555.0633,556.2683,19184.0
2024-09-12 15:30:00,567.76,568.84,567.2,568.26,72110.0,556.2585,557.3167,555.7099,556.7484,72110.0
2024-09-13 09:30:00,567.0,568.0,564.53,567.43,26413.0,555.5139,556.4937,553.094,555.9352,26413.0
2024-09-13 10:00:00,567.27,567.77,565.72,566.39,21287.0,555.7785,556.2683,554.2599,554.9163,21287.0
2024-09-13 10:30:00,566.7,568.07,566.7,568.05,29445.0,555.22,556.5623,555.22,556.5427,29445.0
2024-09-13 11:00:00,567.94,568.91,567.8,568.9,8699.0,556.4349,557.3852,556.2977,557.3754,8699.0
2024-09-13 11:30:00,568.86,570.78,568.86,570.48,15484.0,557.3363,559.2174,557.3363,558.9234,15484.0
2024-09-13 12:00:00,570.57,570.76,569.66,569.66,9790.0,559.0116,559.1978,558.1201,558.1201,9790.0
2024-09-13 12:30:00,569.77,571.19,569.49,570.7,20510.0,558.2278,559.6191,557.9535,559.139,20510.0
2024-09-13 13:00:00,570.7,571.69,570.35,571.69,6433.0,559.139,560.1089,558.7961,560.1089,6433.0
2024-09-13 13:30:00,571.91,572.46,571.16,571.25,16732.0,560.3245,560.8633,559.5897,559.6778,16732.0
2024-09-13 14:00:00,571.08,571.08,569.54,569.55,16755.0,559.5113,559.5113,558.0025,558.0123,16755.0
2024-09-13 14:30:00,569.63,570.39,569.4,569.55,9152.0,558.0907,558.8353,557.8653,558.0123,9152.0
2024-09-13 15:00:00,569.73,570.17,568.76,569.27,21739.0,558.1886,558.6197,557.2383,557.738,21739.0
2024-09-13 15:30:00,569.24,570.9,568.65,569.59,53645.0,557.7086,559.3349,557.1305,558.0515,53645.0
2024-09-16 09:30:00,574.41,577.0,572.24,573.87,37707.0,562.7738,565.3114,560.6478,562.2448,37707.0
2024-09-16 10:00:00,573.39,573.56,571.68,571.84,16059.0,561.7745,561.941,560.0991,560.2559,16059.0
2024-09-16 10:30:00,571.89,572.63,571.3,571.73,18796.0,560.3049,561.0299,559.7268,560.1481,18796.0
2024-09-16 11:00:00,572.15,572.38,569.26,569.26,9288.0,560.5596,560.7849,557.7282,557.7282,9288.0
2024-09-16 11:30:00,569.47,571.31,568.99,570.78,8995.0,557.9339,559.7366,557.4636,559.2174,8995.0
2024-09-16 12:00:00,571.06,571.93,570.9,571.24,21109.0,559.4917,560.3441,559.3349,559.668,21109.0
2024-09-16 12:30:00,571.64,572.3,571.21,571.65,6673.0,560.0599,560.7066,559.6387,560.0697,6673.0
2024-09-16 13:00:00,571.54,572.25,571.37,572.12,11509.0,559.962,560.6576,559.7954,560.5302,11509.0
2024-09-16 13:30:00,572.15,572.31,571.68,571.87,11017.0,560.5596,560.7164,560.0991,560.2853,11017.0
2024-09-16 14:00:00,571.92,572.22,571.49,571.8,7502.0,560.3343,560.6282,559.913,560.2167,7502.0
2024-09-16 14:30:00,571.96,572.42,571.86,572.11,7944.0,560.3735,560.8241,560.2755,560.5204,7944.0
2024-09-16 15:00:00,572.06,572.23,571.55,572.05,10149.0,560.4714,560.638,559.9718,560.4616,10149.0
2024-09-16 15:30:00,572.16,573.45,572.06,573.13,50245.0,560.5694,561.8333,560.4714,561.5198,50245.0
2024-09-17 09:30:00,566.66,568.0,564.28,565.64,54879.0,555.1808,556.4937,552.849,554.1815,54879.0
2024-09-17 10:00:00,565.05,567.37,565.04,565.62,40933.0,553.6034,555.8764,553.5936,554.1619,40933.0
2024-09-17 10:30:00,565.81,566.22,563.6,564.3,23632.0,554.348,554.7497,552.1828,552.8686,23632.0
2024-09-17 11:00:00,564.5,566.58,564.37,566.51,10999.0,553.0646,555.1024,552.9372,555.0339,10999.0
2024-09-17 11:30:00,566.72,568.11,566.41,566.66,14625.0,555.2396,556.6014,554.9359,555.1808,14625.0
2024-09-17 12:00:00,566.81,567.35,566.25,567.07,15770.0,555.3278,555.8568,554.7791,555.5825,15770.0
2024-09-17 12:30:00,567.14,567.3,564.04,564.98,17738.0,555.6511,555.8079,552.6139,553.5349,17738.0
2024-09-17 13:00:00,565.25,565.94,564.71,565.47,12665.0,553.7994,554.4754,553.2703,554.0149,12665.0
2024-09-17 13:30:00,565.57,566.66,565.22,566.56,13056.0,554.1129,555.1808,553.77,555.0828,13056.0
2024-09-17 14:00:00,566.43,566.96,566.09,566.28,7957.0,554.9555,555.4747,554.6224,554.8085,7957.0
2024-09-17 14:30:00,566.28,567.72,566.08,567.29,12886.0,554.8085,556.2194,554.6126,555.7981,12886.0
2024-09-17 15:00:00,567.03,567.39,566.33,567.09,15451.0,555.5433,555.896,554.8575,555.6021,15451.0
2024-09-17 15:30:00,566.98,567.54,566.17,567.39,47551.0,555.4943,556.043,554.7007,555.896,47551.0
2024-09-18 09:30:00,566.32,567.25,563.61,564.04,36388.0,554.8477,555.7589,552.1926,552.6139,36388.0
2024-09-18 10:00:00,563.9,566.55,563.31,565.9,35493.0,552.4767,555.0731,551.8987,554.4362,35493.0
2024-09-18 10:30:00,565.36,565.52,564.35,565.31,19154.0,553.9072,554.0639,552.9176,553.8582,19154.0
2024-09-18 11:00:00,565.28,566.88,565.03,566.69,14980.0,553.8288,555.3964,553.5838,555.2102,14980.0
2024-09-18 11:30:00,566.85,567.32,566.3,567.01,16011.0,555.367,555.8275,554.8281,555.5237,16011.0
2024-09-18 12:00:00,567.0,567.74,566.67,567.12,11896.0,555.5139,556.2389,555.1906,555.6315,11896.0
2024-09-18 12:30:00,566.86,568.19,566.73,567.62,13793.0,555.3768,556.6798,555.2494,556.1214,13793.0
2024-09-18 13:00:00,567.66,567.85,567.01,567.22,9172.0,556.1606,556.3467,555.5237,555.7295,9172.0
2024-09-18 13:30:00,567.0,567.58,566.81,567.31,11152.0,555.5139,556.0822,555.3278,555.8177,11152.0
2024-09-18 14:00:00,567.01,569.54,565.98,566.09,23728.0,555.5237,558.0025,554.5146,554.6224,23728.0
2024-09-18 14:30:00,565.86,566.07,562.28,563.69,27352.0,554.397,554.6028,550.8896,552.271,27352.0
2024-09-18 15:00:00,563.53,567.1,563.07,565.42,18265.0,552.1142,555.6119,551.6635,553.9659,18265.0
2024-09-18 15:30:00,565.54,566.0,564.49,565.82,44237.0,554.0835,554.5342,553.0548,554.3578,44237.0
2024-09-19 09:30:00,566.47,567.53,562.16,565.44,41120.0,554.9947,556.0332,550.772,553.9855,41120.0
2024-09-19 10:00:00,565.7,566.23,562.76,564.0,22786.0,554.2403,554.7595,551.3598,552.5747,22786.0
2024-09-19 10:30:00,564.23,564.49,563.3,564.27,19480.0,552.8,553.0548,551.8889,552.8392,19480.0
2024-09-19 11:00:00,564.29,564.68,563.3,563.3,13177.0,552.8588,553.2409,551.8889,551.8889,13177.0
2024-09-19 11:30:00,563.21,563.43,562.56,562.68,17823.0,551.8007,552.0163,551.1639,551.2814,17823.0
2024-09-19 12:00:00,562.87,564.77,562.87,564.77,24113.0,551.4676,553.3291,551.4676,553.3291,24113.0
2024-09-19 12:30:00,564.76,565.33,564.08,564.38,10082.0,553.3193,553.8778,552.6531,552.947,10082.0
2024-09-19 13:00:00,564.52,565.44,564.37,565.41,9328.0,553.0842,553.9855,552.9372,553.9561,9328.0
2024-09-19 13:30:00,565.44,566.4,565.44,565.61,13307.0,553.9855,554.9261,553.9855,554.1521,13307.0
2024-09-19 14:00:00,565.42,565.97,565.03,565.97,12851.0,553.9659,554.5048,553.5838,554.5048,12851.0
2024-09-19 14:30:00,565.87,566.85,565.4,566.46,11740.0,554.4068,555.367,553.9463,554.9849,11740.0
2024-09-19 15:00:00,566.45,566.63,565.26,565.26,12503.0,554.9751,555.1514,553.8092,553.8092,12503.0
2024-09-19 15:30:00,565.22,565.34,563.37,565.32,64071.0,553.77,553.8876,551.9575,553.868,64071.0
2024-09-20 09:30:00,563.08,568.3,562.94,567.37,160088.0,551.6733,556.7876,551.5362,555.8764,160088.0
2024-09-20 10:00:00,567.32,570.3,566.67,568.5,44566.0,555.8275,558.7471,555.1906,556.9835,44566.0
2024-09-20 10:30:00,568.79,570.61,568.79,570.12,13822.0,557.2677,559.0508,557.2677,558.5707,13822.0
2024-09-20 11:00:00,570.12,572.91,569.87,572.56,41226.0,558.5707,561.3042,558.3258,560.9613,41226.0
2024-09-20 11:30:00,572.57,573.32,571.58,572.14,31560.0,560.9711,561.7059,560.0012,560.5498,31560.0
2024-09-20 12:00:00,572.05,572.05,570.22,571.51,22504.0,560.4616,560.4616,558.6687,559.9326,22504.0
2024-09-20 12:30:00,571.58,572.33,571.51,572.24,10836.0,560.0012,560.736,559.9326,560.6478,10836.0
2024-09-20 13:00:00,571.94,572.65,571.93,572.54,13110.0,560.3539,561.0495,560.3441,560.9417,13110.0
2024-09-20 13:30:00,572.51,572.56,571.75,572.02,13009.0,560.9123,560.9613,560.1677,560.4322,13009.0
2024-09-20 14:00:00,571.89,572.09,569.71,569.75,16900.0,560.3049,560.5008,558.169,558.2082,16900.0
2024-09-20 14:30:00,569.66,569.88,568.13,569.26,17778.0,558.1201,558.3356,556.621,557.7282,17778.0
2024-09-20 15:00:00,569.56,571.05,568.96,570.5,23046.0,558.0221,559.4819,557.4342,558.943,23046.0
2024-09-20 15:30:00,570.66,573.5,570.02,571.96,247521.0,559.0998,561.8823,558.4728,560.3735,247521.0
2024-09-23 09:30:00,571.5,573.82,570.82,573.23,38658.0,559.9228,562.1958,559.2566,561.6177,38658.0
2024-09-23 10:00:00,573.01,576.38,572.99,576.35,16953.0,561.4022,564.7039,561.3826,564.6745,16953.0
2024-09-23 10:30:00,576.25,578.58,575.87,578.25,26183.0,564.5766,566.8594,564.2043,566.536,26183.0
2024-09-23 11:00:00,578.5,579.43,578.4,579.24,19242.0,566.781,567.6921,566.683,567.506,19242.0
2024-09-23 11:30:00,579.24,579.75,578.32,578.67,28567.0,567.506,568.0057,566.6046,566.9475,28567.0
2024-09-23 12:00:00,578.48,580.2,578.31,578.67,26361.0,566.7614,568.4465,566.5948,566.9475,26361.0
2024-09-23 12:30:00,578.62,578.94,577.35,577.62,8396.0,566.8985,567.2121,565.6543,565.9188,8396.0
2024-09-23 13:00:00,577.81,578.39,577.33,578.25,14761.0,566.105,566.6732,565.6347,566.536,14761.0
2024-09-23 13:30:00,578.1,578.45,577.89,578.38,7128.0,566.3891,566.732,566.1833,566.6634,7128.0
2024-09-23 14:00:00,578.22,579.12,578.17,579.05,17672.0,566.5066,567.3884,566.4577,567.3198,17672.0
2024-09-23 14:30:00,579.0,579.65,578.72,579.6,9208.0,567.2708,567.9077,566.9965,567.8587,9208.0
2024-09-23 15:00:00,579.66,579.87,579.26,579.7,14150.0,567.9175,568.1232,567.5256,567.9567,14150.0
2024-09-23 15:30:00,579.83,581.75,579.69,580.4,56550.0,568.084,569.9651,567.9469,568.6425,56550.0
2024-09-24 09:30:00,578.93,579.73,576.41,578.2,35061.0,567.2023,567.9861,564.7333,566.4871,35061.0
2024-09-24 10:00:00,577.85,580.78,577.47,580.22,13284.0,566.1441,569.0148,565.7718,568.4661,13284.0
2024-09-24 10:30:00,579.79,581.16,579.14,579.14,10713.0,568.0448,569.3871,567.408,567.408,10713.0
2024-09-24 11:00:00,578.99,579.13,577.8,578.31,5963.0,567.261,567.3982,566.0952,566.5948,5963.0
2024-09-24 11:30:00,578.1,578.2,576.75,577.13,6393.0,566.3891,566.4871,565.0664,565.4387,6393.0
2024-09-24 12:00:00,577.3,577.93,576.15,577.81,5658.0,565.6053,566.2225,564.4786,566.105,5658.0
2024-09-24 12:30:00,577.87,578.35,577.08,577.55,4619.0,566.1637,566.634,565.3897,565.8502,4619.0
2024-09-24 13:00:00,577.41,578.08,576.71,577.39,10333.0,565.7131,566.3695,565.0272,565.6935,10333.0
2024-09-24 13:30:00,577.72,577.97,576.9,577.4,4439.0,566.0168,566.2617,565.2134,565.7033,4439.0
2024-09-24 14:00:00,577.38,578.77,577.38,578.66,9588.0,565.6837,567.0455,565.6837,566.9377,9588.0
2024-09-24 14:30:00,578.53,578.9,578.06,578.14,6344.0,566.8104,567.1729,566.3499,566.4283,6344.0
2024-09-24 15:00:00,578.35,578.67,577.75,578.3,11218.0,566.634,566.9475,566.0462,566.585,11218.0
2024-09-24 15:30:00,578.32,579.29,577.27,578.83,64374.0,566.6046,567.555,565.5759,567.1043,64374.0
2024-09-25 09:30:00,581.56,583.75,580.0,581.96,44434.0,569.779,571.9246,568.2506,570.1709,44434.0
2024-09-25 10:00:00,581.86,582.27,579.42,580.14,24540.0,570.0729,570.4746,567.6823,568.3878,24540.0
2024-09-25 10:30:00,580.77,580.77,579.22,580.23,11532.0,569.005,569.005,567.4864,568.4759,11532.0
2024-09-25 11:00:00,580.32,580.73,579.13,580.5,10816.0,568.5641,568.9658,567.3982,568.7405,10816.0
2024-09-25 11:30:00,580.59,580.6,579.14,579.76,10400.0,568.8286,568.8384,567.408,568.0154,10400.0
2024-09-25 12:00:00,579.49,579.9,578.8,579.32,9944.0,567.7509,568.1526,567.0749,567.5844,9944.0
2024-09-25 12:30:00,579.01,579.55,578.27,579.09,8197.0,567.2806,567.8097,566.5556,567.359,8197.0
2024-09-25 13:00:00,578.88,579.52,578.7,578.95,5511.0,567.1533,567.7803,566.9769,567.2219,5511.0
2024-09-25 13:30:00,578.83,578.85,577.61,577.84,8931.0,567.1043,567.1239,565.909,566.1343,8931.0
2024-09-25 14:00:00,577.72,578.34,577.5,577.79,11044.0,566.0168,566.6242,565.8012,566.0854,11044.0
2024-09-25 14:30:00,577.87,578.3,577.11,577.5,16566.0,566.1637,566.585,565.4191,565.8012,16566.0
2024-09-25 15:00:00,577.38,578.02,576.86,577.73,17834.0,565.6837,566.3107,565.1742,566.0266,17834.0
2024-09-25 15:30:00,577.69,578.24,576.87,577.95,43148.0,565.9874,566.5262,565.184,566.2421,43148.0
2024-09-26 09:30:00,575.0,578.14,574.44,576.57,45960.0,563.3519,566.4283,562.8032,564.8901,45960.0
2024-09-26 10:00:00,576.59,579.72,576.14,578.99,42090.0,564.9097,567.9763,564.4688,567.261,42090.0
2024-09-26 10:30:00,579.12,582.38,579.12,581.77,24896.0,567.3884,570.5824,567.3884,569.9847,24896.0
2024-09-26 11:00:00,581.92,582.53,579.77,580.01,11595.0,570.1317,570.7293,568.0252,568.2604,11595.0
2024-09-26 11:30:00,579.57,580.5,579.2,579.68,7262.0,567.8293,568.7405,567.4668,567.9371,7262.0
2024-09-26 12:00:00,579.75,580.83,579.75,580.02,10687.0,568.0057,569.0638,568.0057,568.2702,10687.0
2024-09-26 12:30:00,580.39,580.39,579.06,579.64,21398.0,568.6327,568.6327,567.3296,567.8979,21398.0
2024-09-26 13:00:00,579.27,580.32,579.25,579.57,18061.0,567.5354,568.5641,567.5158,567.8293,18061.0
2024-09-26 13:30:00,579.74,580.17,578.52,578.75,7324.0,567.9959,568.4171,566.8006,567.0259,7324.0
2024-09-26 14:00:00,578.82,579.2,577.69,577.69,8661.0,567.0945,567.4668,565.9874,565.9874,8661.0
2024-09-26 14:30:00,577.57,578.46,577.48,577.77,16243.0,565.8698,566.7418,565.7816,566.0658,16243.0
2024-09-26 15:00:00,577.91,578.0,576.64,577.39,13933.0,566.2029,566.2911,564.9587,565.6935,13933.0
2024-09-26 15:30:00,577.15,578.21,576.75,577.41,55987.0,565.4583,566.4968,565.0664,565.7131,55987.0
2024-09-27 09:30:00,577.65,580.0,576.6,577.92,32793.0,565.9482,568.2506,564.9195,566.2127,32793.0
2024-09-27 10:00:00,577.12,579.56,575.33,579.56,13780.0,565.4289,567.8195,563.6752,567.8195,13780.0
2024-09-27 10:30:00,578.65,580.77,577.78,578.29,17592.0,566.9279,569.005,566.0756,566.5752,17592.0
2024-09-27 11:00:00,578.14,579.89,577.9,579.46,8363.0,566.4283,568.1428,566.1931,567.7215,8363.0
2024-09-27 11:30:00,579.26,580.49,578.89,580.04,28954.0,567.5256,568.7307,567.1631,568.2898,28954.0
2024-09-27 12:00:00,579.7,580.09,578.65,578.65,11111.0,567.9567,568.3388,566.9279,566.9279,11111.0
2024-09-27 12:30:00,578.86,580.88,578.86,580.19,22963.0,567.1337,569.1128,567.1337,568.4367,22963.0
2024-09-27 13:00:00,580.67,582.09,580.66,581.46,21872.0,568.907,570.2982,568.8972,569.681,21872.0
2024-09-27 13:30:00,581.59,582.25,580.93,581.55,15150.0,569.8084,570.455,569.1617,569.7692,15150.0
2024-09-27 14:00:00,581.28,582.77,581.21,582.77,12041.0,569.5047,570.9645,569.4361,570.9645,12041.0
2024-09-27 14:30:00,582.81,583.47,581.98,583.47,14995.0,571.0037,571.6503,570.1905,571.6503,14995.0
2024-09-27 15:00:00,583.63,584.06,582.82,583.83,17179.0,571.8071,572.2283,571.0135,572.003,17179.0
2024-09-27 15:30:00,583.61,584.08,582.28,582.35,70228.0,571.7875,572.2479,570.4844,570.553,70228.0
2024-09-30 09:30:00,584.14,584.28,579.8,581.54,35427.0,572.3067,572.4439,568.0546,569.7594,35427.0
2024-09-30 10:00:00,581.17,583.35,581.07,581.58,14647.0,569.3969,571.5327,569.2989,569.7986,14647.0
2024-09-30 10:30:00,581.33,583.56,580.82,583.04,15950.0,569.5536,571.7385,569.054,571.229,15950.0
2024-09-30 11:00:00,582.76,583.11,581.92,581.95,10509.0,570.9547,571.2976,570.1317,570.1611,10509.0
2024-09-30 11:30:00,581.84,582.46,581.37,581.79,9238.0,570.0533,570.6608,569.5928,570.0043,9238.0
2024-09-30 12:00:00,581.97,581.97,580.5,580.69,5920.0,570.1807,570.1807,568.7405,568.9266,5920.0
2024-09-30 12:30:00,580.87,580.87,579.54,580.13,11070.0,569.103,569.103,567.7999,568.378,11070.0
2024-09-30 13:00:00,580.11,580.9,579.8,580.28,7478.0,568.3584,569.1324,568.0546,568.5249,7478.0
2024-09-30 13:30:00,580.38,580.95,579.55,580.73,9652.0,568.6229,569.1813,567.8097,568.9658,9652.0
2024-09-30 14:00:00,580.45,580.83,579.21,579.9,19809.0,568.6915,569.0638,567.4766,568.1526,19809.0
2024-09-30 14:30:00,580.2,581.08,579.61,580.83,9776.0,568.4465,569.3087,567.8685,569.0638,9776.0
2024-09-30 15:00:00,580.82,581.72,580.5,581.22,15522.0,569.054,569.9357,568.7405,569.4459,15522.0
2024-09-30 15:30:00,581.12,584.95,581.12,584.42,62519.0,569.3479,573.1003,569.3479,572.581,62519.0
2024-10-01 09:30:00,586.12,597.68,581.91,596.33,166623.0,574.2466,585.5724,570.1219,584.2498,166623.0
2024-10-01 10:00:00,596.46,599.51,593.94,599.51,111083.0,584.3771,587.3654,581.9082,587.3654,111083.0
2024-10-01 10:30:00,599.67,603.74,598.38,599.48,123893.0,587.5221,591.5097,586.2583,587.336,123893.0
2024-10-01 11:00:00,599.4,606.15,598.84,605.47,90098.0,587.2576,593.8709,586.7089,593.2046,90098.0
2024-10-01 11:30:00,605.38,607.49,604.67,606.58,55568.0,593.1164,595.1837,592.4208,594.2921,55568.0
2024-10-01 12:00:00,606.73,608.44,606.09,608.4,48610.0,594.4391,596.1145,593.8121,596.0753,48610.0
2024-10-01 12:30:00,608.42,611.49,603.59,604.38,103260.0,596.0949,599.1027,591.3627,592.1367,103260.0
2024-10-01 13:00:00,604.38,606.49,603.82,605.82,43608.0,592.1367,594.204,591.5881,593.5475,43608.0
2024-10-01 13:30:00,605.03,606.02,599.28,600.19,106220.0,592.7735,593.7435,587.14,588.0316,106220.0
2024-10-01 14:00:00,599.6,600.28,598.4,599.11,35455.0,587.4535,588.1198,586.2778,586.9735,35455.0
2024-10-01 14:30:00,599.7,602.4,599.57,601.33,67430.0,587.5515,590.1968,587.4241,589.1485,67430.0
2024-10-01 15:00:00,601.52,604.58,599.83,603.88,51131.0,589.3346,592.3327,587.6789,591.6468,51131.0
2024-10-01 15:30:00,603.71,606.13,603.6,605.86,160630.0,591.4803,593.8513,591.3725,593.5867,160630.0
2024-10-02 09:30:00,604.94,610.0,602.81,604.99,102885.0,592.6854,597.6429,590.5985,592.7343,102885.0
2024-10-02 10:00:00,604.35,604.71,601.42,602.65,35890.0,592.1073,592.46,589.2367,590.4418,35890.0
2024-10-02 10:30:00,602.91,603.8,601.96,603.27,24975.0,590.6965,591.5685,589.7657,591.0492,24975.0
2024-10-02 11:00:00,603.44,605.27,602.72,604.35,24076.0,591.2157,593.0087,590.5103,592.1073,24076.0
2024-10-02 11:30:00,604.73,606.57,603.98,605.91,18633.0,592.4796,594.2823,591.7448,593.6357,18633.0
2024-10-02 12:00:00,605.91,605.91,603.76,604.13,14837.0,593.6357,593.6357,591.5293,591.8918,14837.0
2024-10-02 12:30:00,604.23,604.3,602.97,604.24,16230.0,591.9897,592.0583,590.7553,591.9995,16230.0
2024-10-02 13:00:00,604.23,605.12,603.89,604.36,23500.0,591.9897,592.8617,591.6566,592.1171,23500.0
2024-10-02 13:30:00,604.43,605.41,604.08,605.21,13893.0,592.1857,593.1458,591.8428,592.9499,13893.0
2024-10-02 14:00:00,605.21,605.68,604.6,604.68,13651.0,592.9499,593.4104,592.3522,592.4306,13651.0
2024-10-02 14:30:00,604.7,606.19,604.6,605.5,16804.0,592.4502,593.91,592.3522,593.234,16804.0
2024-10-02 15:00:00,605.27,607.32,605.12,606.5,41930.0,593.0087,595.0171,592.8617,594.2138,41930.0
2024-10-02 15:30:00,606.5,606.55,602.6,603.21,159442.0,594.2138,594.2627,590.3928,590.9904,159442.0
2024-10-03 09:30:00,604.44,605.6,601.0,603.73,43024.0,592.1955,593.332,588.8252,591.4999,43024.0
2024-10-03 10:00:00,604.29,609.0,603.15,606.68,48883.0,592.0485,596.6631,590.9316,594.3901,48883.0
2024-10-03 10:30:00,606.69,608.5,605.99,606.0,30437.0,594.3999,596.1732,593.7141,593.7239,30437.0
2024-10-03 11:00:00,605.83,606.63,605.0,605.82,8158.0,593.5573,594.3411,592.7441,593.5475,8158.0
2024-10-03 11:30:00,605.56,607.33,605.56,606.37,7140.0,593.2928,595.0269,593.2928,594.0864,7140.0
2024-10-03 12:00:00,606.53,607.46,606.22,606.23,7066.0,594.2432,595.1543,593.9394,593.9492,7066.0
2024-10-03 12:30:00,606.23,606.33,604.29,604.93,11719.0,593.9492,594.0472,592.0485,592.6756,11719.0
2024-10-03 13:00:00,604.92,605.18,602.39,602.4,25008.0,592.6658,592.9205,590.187,590.1968,25008.0
2024-10-03 13:30:00,602.4,602.85,601.46,601.63,32423.0,590.1968,590.6377,589.2759,589.4424,32423.0
2024-10-03 14:00:00,601.85,604.3,601.46,603.93,7543.0,589.658,592.0583,589.2759,591.6958,7543.0
2024-10-03 14:30:00,603.71,605.42,603.17,605.38,18430.0,591.4803,593.1556,590.9512,593.1164,18430.0
2024-10-03 15:00:00,605.06,606.1,604.7,606.02,15946.0,592.8029,593.8219,592.4502,593.7435,15946.0
2024-10-03 15:30:00,605.72,606.11,604.98,605.71,54762.0,593.4496,593.8317,592.7246,593.4398,54762.0
2024-10-04 09:30:00,603.66,604.78,601.0,604.45,26085.0,591.4313,592.5286,588.8252,592.2053,26085.0
2024-10-04 10:00:00,603.25,606.29,602.99,603.58,12187.0,591.0296,594.008,590.7749,591.3529,12187.0
2024-10-04 10:30:00,604.0,604.0,601.86,602.17,19179.0,591.7644,591.7644,589.6678,589.9715,19179.0
2024-10-04 11:00:00,601.93,602.09,599.32,601.49,23410.0,589.7363,589.8931,587.1792,589.3053,23410.0
2024-10-04 11:30:00,601.69,602.63,601.43,602.5,7784.0,589.5012,590.4222,589.2465,590.2948,7784.0
2024-10-04 12:00:00,602.83,603.2,602.41,603.1,10002.0,590.6181,590.9806,590.2066,590.8826,10002.0
2024-10-04 12:30:00,603.1,605.49,603.1,605.36,10491.0,590.8826,593.2242,590.8826,593.0969,10491.0
2024-10-04 13:00:00,605.17,605.57,604.53,605.33,6301.0,592.9107,593.3026,592.2837,593.0675,6301.0
2024-10-04 13:30:00,604.9,605.27,603.74,604.35,7637.0,592.6462,593.0087,591.5097,592.1073,7637.0
2024-10-04 14:00:00,604.15,604.8,604.15,604.6,8126.0,591.9114,592.5482,591.9114,592.3522,8126.0
2024-10-04 14:30:00,604.29,605.71,604.29,605.4,7535.0,592.0485,593.4398,592.0485,593.136,7535.0
2024-10-04 15:00:00,605.14,606.11,605.03,605.2,11014.0,592.8813,593.8317,592.7735,592.9401,11014.0
2024-10-04 15:30:00,605.02,605.45,604.09,605.29,38994.0,592.7637,593.185,591.8526,593.0283,38994.0
2024-10-07 09:30:00,607.0,608.68,604.01,606.46,36696.0,594.7036,596.3496,591.7742,594.1746,36696.0
2024-10-07 10:00:00,606.63,608.3,605.2,605.2,11316.0,594.3411,595.9773,592.9401,592.9401,11316.0
2024-10-07 10:30:00,605.59,608.61,605.58,608.07,28404.0,593.3222,596.281,593.3124,595.752,28404.0
2024-10-07 11:00:00,608.41,611.59,608.06,610.38,30059.0,596.0851,599.2006,595.7422,598.0152,30059.0
2024-10-07 11:30:00,609.69,610.12,608.66,608.88,9433.0,597.3391,597.7604,596.33,596.5455,9433.0
2024-10-07 12:00:00,608.61,609.13,608.06,608.75,6997.0,596.281,596.7905,595.7422,596.4182,6997.0
2024-10-07 12:30:00,608.25,608.71,607.86,608.59,5553.0,595.9283,596.379,595.5462,596.2614,5553.0
2024-10-07 13:00:00,608.59,608.89,607.5,608.01,8839.0,596.2614,596.5553,595.1935,595.6932,8839.0
2024-10-07 13:30:00,608.09,610.15,607.84,608.37,33702.0,595.7716,597.7898,595.5266,596.0459,33702.0
2024-10-07 14:00:00,608.05,608.05,605.0,605.17,13863.0,595.7324,595.7324,592.7441,592.9107,13863.0
2024-10-07 14:30:00,605.16,606.51,604.0,605.43,44665.0,592.9009,594.2236,591.7644,593.1654,44665.0
2024-10-07 15:00:00,605.67,606.19,604.65,604.65,27664.0,593.4006,593.91,592.4012,592.4012,27664.0
2024-10-07 15:30:00,604.89,606.25,604.78,605.69,63921.0,592.6364,593.9688,592.5286,593.4202,63921.0
2024-10-08 09:30:00,607.22,610.75,604.78,605.37,28338.0,594.9192,598.3777,592.5286,593.1067,28338.0
2024-10-08 10:00:00,604.95,605.79,603.09,605.12,13723.0,592.6952,593.5181,590.8728,592.8617,13723.0
2024-10-08 10:30:00,604.6,606.02,603.9,604.31,17225.0,592.3522,593.7435,591.6664,592.0681,17225.0
2024-10-08 11:00:00,604.37,604.86,603.61,604.62,8809.0,592.1269,592.607,591.3823,592.3718,8809.0
2024-10-08 11:30:00,604.6,605.73,604.6,605.06,10168.0,592.3522,593.4594,592.3522,592.8029,10168.0
2024-10-08 12:00:00,605.11,607.02,605.1,606.61,13117.0,592.8519,594.7232,592.8421,594.3215,13117.0
2024-10-08 12:30:00,606.62,607.05,605.74,606.43,3992.0,594.3313,594.7526,593.4692,594.1452,3992.0
2024-10-08 13:00:00,605.47,606.48,605.37,606.37,8120.0,593.2046,594.1942,593.1067,594.0864,8120.0
2024-10-08 13:30:00,606.01,606.78,605.95,606.78,5131.0,593.7337,594.4881,593.6749,594.4881,5131.0
2024-10-08 14:00:00,606.51,606.79,606.18,606.7,12762.0,594.2236,594.4979,593.9002,594.4097,12762.0
2024-10-08 14:30:00,606.85,608.27,606.65,608.23,16294.0,594.5567,595.9479,594.3607,595.9087,16294.0
2024-10-08 15:00:00,607.87,608.99,607.22,608.46,13156.0,595.556,596.6533,594.9192,596.1341,13156.0
2024-10-08 15:30:00,608.73,609.61,608.02,608.07,47669.0,596.3986,597.2608,595.703,595.752,47669.0
2024-10-09 09:30:00,606.71,607.11,604.02,604.38,27283.0,594.4195,594.8114,591.784,592.1367,27283.0
2024-10-09 10:00:00,604.7,604.8,603.02,603.81,16367.0,592.4502,592.5482,590.8043,591.5783,16367.0
2024-10-09 10:30:00,603.8,605.22,603.2,604.1,11280.0,591.5685,592.9597,590.9806,591.8624,11280.0
2024-10-09 11:00:00,603.92,605.18,603.39,604.97,21721.0,591.686,592.9205,591.1668,592.7148,21721.0
2024-10-09 11:30:00,604.85,607.0,604.75,606.3,10948.0,592.5972,594.7036,592.4992,594.0178,10948.0
2024-10-09 12:00:00,606.36,607.14,605.28,605.29,12192.0,594.0766,594.8408,593.0185,593.0283,12192.0
2024-10-09 12:30:00,605.26,605.54,604.76,605.18,13756.0,592.9989,593.2732,592.509,592.9205,13756.0
2024-10-09 13:00:00,605.18,606.51,605.17,605.77,5805.0,592.9205,594.2236,592.9107,593.4985,5805.0
2024-10-09 13:30:00,605.4,605.86,604.38,604.38,4002.0,593.136,593.5867,592.1367,592.1367,4002.0
2024-10-09 14:00:00,604.48,605.67,604.21,604.6,9059.0,592.2347,593.4006,591.9702,592.3522,9059.0
2024-10-09 14:30:00,604.32,605.0,603.64,604.61,7747.0,592.0779,592.7441,591.4117,592.362,7747.0
2024-10-09 15:00:00,604.91,605.42,604.07,605.0,3671.0,592.656,593.1556,591.833,592.7441,3671.0
2024-10-09 15:30:00,605.02,605.98,604.83,605.3,32421.0,592.7637,593.7043,592.5776,593.0381,32421.0
2024-10-10 09:30:00,606.11,607.29,602.0,605.1,47756.0,593.8317,594.9878,589.8049,592.8421,47756.0
2024-10-10 10:00:00,604.49,604.49,600.45,600.45,12075.0,592.2445,592.2445,588.2863,588.2863,12075.0
2024-10-10 10:30:00,600.96,601.67,599.31,599.79,13346.0,588.786,589.4816,587.1694,587.6397,13346.0
2024-10-10 11:00:00,599.69,601.3,599.52,601.3,18791.0,587.5417,589.1191,587.3752,589.1191,18791.0
2024-10-10 11:30:00,601.4,602.39,600.01,600.01,12764.0,589.2171,590.187,587.8552,587.8552,12764.0
2024-10-10 12:00:00,600.08,601.76,600.08,601.59,6447.0,587.9238,589.5698,587.9238,589.4032,6447.0
2024-10-10 12:30:00,601.76,601.93,599.41,599.52,10108.0,589.5698,589.7363,587.2674,587.3752,10108.0
2024-10-10 13:00:00,599.47,599.58,598.1,599.04,10084.0,587.3262,587.4339,585.9839,586.9049,10084.0
2024-10-10 13:30:00,598.83,599.55,598.53,599.01,6229.0,586.6991,587.4046,586.4052,586.8755,6229.0
2024-10-10 14:00:00,598.72,598.77,597.63,598.01,14621.0,586.5914,586.6404,585.5234,585.8957,14621.0
2024-10-10 14:30:00,597.72,597.92,596.22,596.88,22622.0,585.6116,585.8076,584.142,584.7886,22622.0
2024-10-10 15:00:00,596.98,598.57,596.82,597.13,18811.0,584.8866,586.4444,584.7299,585.0336,18811.0
2024-10-10 15:30:00,597.33,598.7,597.16,597.5,65304.0,585.2295,586.5718,585.063,585.3961,65304.0
2024-10-11 09:30:00,600.58,603.5,600.38,601.79,29856.0,588.4137,591.2745,588.2177,589.5992,29856.0
2024-10-11 10:00:00,601.59,602.51,600.9,602.44,10390.0,589.4032,590.3046,588.7272,590.236,10390.0
2024-10-11 10:30:00,602.07,602.9,601.41,602.45,7915.0,589.8735,590.6867,589.2269,590.2458,7915.0
2024-10-11 11:00:00,602.04,602.18,601.26,601.54,8884.0,589.8441,589.9813,589.0799,589.3542,8884.0
2024-10-11 11:30:00,601.62,602.33,601.2,601.42,21793.0,589.4326,590.1282,589.0211,589.2367,21793.0
2024-10-11 12:00:00,601.68,601.98,600.84,600.84,5526.0,589.4914,589.7853,588.6684,588.6684,5526.0
2024-10-11 12:30:00,600.89,601.28,600.19,600.49,5905.0,588.7174,589.0995,588.0316,588.3255,5905.0
2024-10-11 13:00:00,600.29,600.92,600.08,600.55,4412.0,588.1296,588.7468,587.9238,588.3843,4412.0
2024-10-11 13:30:00,600.67,601.47,600.21,600.97,5232.0,588.5019,589.2857,588.0512,588.7958,5232.0
2024-10-11 14:00:00,600.92,601.65,600.79,601.33,6916.0,588.7468,589.462,588.6194,589.1485,6916.0
2024-10-11 14:30:00,601.33,602.13,601.01,601.64,9675.0,589.1485,589.9323,588.835,589.4522,9675.0
2024-10-11 15:00:00,601.84,602.51,601.78,602.21,9612.0,589.6482,590.3046,589.5894,590.0107,9612.0
2024-10-11 15:30:00,602.23,604.55,602.12,604.04,42322.0,590.0303,592.3033,589.9225,591.8036,42322.0
2024-10-14 09:30:00,606.0,607.51,603.77,606.0,25302.0,593.7239,595.2033,591.5391,593.7239,25302.0
2024-10-14 10:00:00,606.2,606.77,604.33,605.67,11630.0,593.9198,594.4783,592.0877,593.4006,11630.0
2024-10-14 10:30:00,605.8,607.56,605.0,607.0,7502.0,593.5279,595.2523,592.7441,594.7036,7502.0
2024-10-14 11:00:00,606.93,607.29,605.02,606.05,15882.0,594.635,594.9878,592.7637,593.7729,15882.0
2024-10-14 11:30:00,606.16,607.29,606.12,606.89,14799.0,593.8806,594.9878,593.8415,594.5959,14799.0
2024-10-14 12:00:00,607.0,607.55,606.32,606.66,8110.0,594.7036,595.2425,594.0374,594.3705,8110.0
2024-10-14 12:30:00,606.62,608.0,606.62,607.93,6182.0,594.3313,595.6834,594.3313,595.6148,6182.0
2024-10-14 13:00:00,607.87,609.4,607.52,609.39,19795.0,595.556,597.055,595.2131,597.0452,19795.0
2024-10-14 13:30:00,609.4,609.4,608.41,608.78,13686.0,597.055,597.055,596.0851,596.4476,13686.0
2024-10-14 14:00:00,608.77,610.03,608.58,610.03,9178.0,596.4378,597.6723,596.2516,597.6723,9178.0
2024-10-14 14:30:00,609.83,610.42,609.61,609.69,7816.0,597.4763,598.0544,597.2608,597.3391,7816.0
2024-10-14 15:00:00,609.94,611.11,609.66,610.81,14706.0,597.5841,598.7304,597.3097,598.4365,14706.0
2024-10-14 15:30:00,610.68,611.99,610.4,611.56,59749.0,598.3091,599.5925,598.0348,599.1713,59749.0
2024-10-15 09:30:00,612.5,614.62,605.49,605.85,44167.0,600.0922,602.1693,593.2242,593.5769,44167.0
2024-10-15 10:00:00,606.32,608.25,604.07,607.77,35405.0,594.0374,595.9283,591.833,595.458,35405.0
2024-10-15 10:30:00,607.75,610.94,606.97,606.97,26434.0,595.4384,598.5638,594.6742,594.6742,26434.0
2024-10-15 11:00:00,607.01,608.12,606.13,606.35,20121.0,594.7134,595.8009,593.8513,594.0668,20121.0
2024-10-15 11:30:00,606.37,607.97,605.25,607.49,13815.0,594.0864,595.654,592.9891,595.1837,13815.0
2024-10-15 12:00:00,607.52,607.67,606.68,607.4,5159.0,595.2131,595.3601,594.3901,595.0955,5159.0
2024-10-15 12:30:00,607.12,607.56,606.12,607.2,9213.0,594.8212,595.2523,593.8415,594.8996,9213.0
2024-10-15 13:00:00,607.54,607.63,606.37,607.63,13489.0,595.2327,595.3209,594.0864,595.3209,13489.0
2024-10-15 13:30:00,607.52,608.1,606.22,606.55,8783.0,595.2131,595.7813,593.9394,594.2627,8783.0
2024-10-15 14:00:00,606.35,606.38,604.76,604.76,9584.0,594.0668,594.0962,592.509,592.509,9584.0
2024-10-15 14:30:00,604.68,605.27,603.72,605.06,15156.0,592.4306,593.0087,591.4901,592.8029,15156.0
2024-10-15 15:00:00,605.21,605.6,603.73,605.05,15539.0,592.9499,593.332,591.4999,592.7931,15539.0
2024-10-15 15:30:00,604.62,606.59,604.06,605.31,65705.0,592.3718,594.3019,591.8232,593.0479,65705.0
2024-10-16 09:30:00,603.0,608.52,602.62,607.87,20582.0,590.7847,596.1928,590.4124,595.556,20582.0
2024-10-16 10:00:00,607.74,608.43,606.41,606.41,18343.0,595.4286,596.1047,594.1256,594.1256,18343.0
2024-10-16 10:30:00,606.05,607.6,605.89,607.6,6589.0,593.7729,595.2915,593.6161,595.2915,6589.0
2024-10-16 11:00:00,607.71,608.33,606.98,608.0,5250.0,595.3992,596.0067,594.684,595.6834,5250.0
2024-10-16 11:30:00,607.88,609.87,607.88,608.81,31134.0,595.5658,597.5155,595.5658,596.477,31134.0
2024-10-16 12:00:00,609.11,611.0,608.9,610.82,21701.0,596.7709,598.6226,596.5651,598.4462,21701.0
2024-10-16 12:30:00,610.82,611.35,610.32,610.36,11969.0,598.4462,598.9655,597.9564,597.9956,11969.0
2024-10-16 13:00:00,610.53,610.9,610.18,610.54,15920.0,598.1621,598.5246,597.8192,598.1719,15920.0
2024-10-16 13:30:00,610.56,610.62,610.0,610.62,7890.0,598.1915,598.2503,597.6429,598.2503,7890.0
2024-10-16 14:00:00,610.69,612.45,610.55,612.08,10312.0,598.3189,600.0432,598.1817,599.6807,10312.0
2024-10-16 14:30:00,612.07,612.34,611.51,611.94,9591.0,599.6709,599.9355,599.1223,599.5436,9591.0
2024-10-16 15:00:00,611.96,612.14,611.5,611.59,12217.0,599.5632,599.7395,599.1125,599.2006,12217.0
2024-10-16 15:30:00,611.47,613.01,611.25,612.95,42622.0,599.0831,600.5919,598.8675,600.5331,42622.0
2024-10-17 09:30:00,612.83,614.0,609.35,612.69,23172.0,600.4155,601.5618,597.006,600.2784,23172.0
2024-10-17 10:00:00,612.92,614.48,611.12,611.55,12152.0,600.5037,602.0321,598.7402,599.1615,12152.0
2024-10-17 10:30:00,611.01,612.19,610.19,611.6,15795.0,598.6324,599.7885,597.829,599.2104,15795.0
2024-10-17 11:00:00,611.76,611.93,610.45,611.43,7779.0,599.3672,599.5338,598.0837,599.0439,7779.0
2024-10-17 11:30:00,611.0,611.5,609.47,609.59,7870.0,598.6226,599.1125,597.1236,597.2412,7870.0
2024-10-17 12:00:00,609.66,610.45,608.82,609.02,8853.0,597.3097,598.0837,596.4868,596.6827,8853.0
2024-10-17 12:30:00,609.21,610.26,609.02,609.67,7628.0,596.8689,597.8976,596.6827,597.3195,7628.0
2024-10-17 13:00:00,609.73,609.73,608.5,608.75,6216.0,597.3783,597.3783,596.1732,596.4182,6216.0
2024-10-17 13:30:00,608.75,609.77,608.08,608.21,24597.0,596.4182,597.4175,595.7618,595.8891,24597.0
2024-10-17 14:00:00,608.11,609.01,607.24,608.77,13217.0,595.7911,596.6729,594.9388,596.4378,13217.0
2024-10-17 14:30:00,608.77,608.83,607.66,608.3,12403.0,596.4378,596.4966,595.3503,595.9773,12403.0
2024-10-17 15:00:00,608.38,609.71,607.98,609.22,24515.0,596.0557,597.3587,595.6638,596.8787,24515.0
2024-10-17 15:30:00,609.19,610.62,608.71,609.65,54075.0,596.8493,598.2503,596.379,597.2999,54075.0
2024-10-18 09:30:00,611.39,611.6,608.49,609.31,71960.0,599.0047,599.2104,596.1634,596.9668,71960.0
2024-10-18 10:00:00,608.61,610.78,608.61,609.2,18081.0,596.281,598.4071,596.281,596.8591,18081.0
2024-10-18 10:30:00,608.98,611.62,608.8,611.35,14405.0,596.6435,599.23,596.4672,598.9655,14405.0
2024-10-18 11:00:00,610.95,611.24,609.33,609.78,15987.0,598.5736,598.8577,596.9864,597.4273,15987.0
2024-10-18 11:30:00,610.12,610.86,609.37,609.86,11459.0,597.7604,598.4854,597.0256,597.5057,11459.0
2024-10-18 12:00:00,609.86,610.64,609.41,610.26,7007.0,597.5057,598.2699,597.0648,597.8976,7007.0
2024-10-18 12:30:00,609.9,611.01,609.52,610.03,22773.0,597.5449,598.6324,597.1726,597.6723,22773.0
2024-10-18 13:00:00,610.1,611.06,609.91,610.63,21185.0,597.7408,598.6814,597.5547,598.2601,21185.0
2024-10-18 13:30:00,610.63,611.25,610.26,610.43,7582.0,598.2601,598.8675,597.8976,598.0641,7582.0
2024-10-18 14:00:00,610.52,613.22,610.4,612.62,25747.0,598.1523,600.7976,598.0348,600.2098,25747.0
2024-10-18 14:30:00,612.75,612.97,612.0,612.0,10204.0,600.3372,600.5527,599.6023,599.6023,10204.0
2024-10-18 15:00:00,612.0,612.41,610.8,611.45,13994.0,599.6023,600.004,598.4267,599.0635,13994.0
2024-10-18 15:30:00,611.55,613.37,611.43,611.75,60256.0,599.1615,600.9446,599.0439,599.3574,60256.0
2024-10-21 09:30:00,615.64,618.95,612.65,614.23,58825.0,603.1686,606.4116,600.2392,601.7872,58825.0
2024-10-21 10:00:00,614.21,615.72,614.01,614.73,18952.0,601.7676,603.247,601.5716,602.277,18952.0
2024-10-21 10:30:00,614.38,615.36,613.29,613.65,22635.0,601.9341,602.8943,600.8662,601.2189,22635.0
2024-10-21 11:00:00,613.54,613.54,611.94,612.02,20587.0,601.1111,601.1111,599.5436,599.6219,20587.0
2024-10-21 11:30:00,611.92,613.14,611.36,612.81,11162.0,599.524,600.7192,598.9753,600.3959,11162.0
2024-10-21 12:00:00,612.58,614.35,612.44,613.87,16433.0,600.1706,601.9047,600.0334,601.4345,16433.0
2024-10-21 12:30:00,614.08,614.64,613.74,614.48,8235.0,601.6402,602.1889,601.3071,602.0321,8235.0
2024-10-21 13:00:00,614.64,615.01,613.76,614.75,20182.0,602.1889,602.5514,601.3267,602.2966,20182.0
2024-10-21 13:30:00,614.74,614.81,613.57,613.62,11728.0,602.2868,602.3554,601.1405,601.1895,11728.0
2024-10-21 14:00:00,613.8,614.4,613.44,613.78,26220.0,601.3659,601.9537,601.0132,601.3463,26220.0
2024-10-21 14:30:00,613.74,613.99,612.73,613.51,55264.0,601.3071,601.552,600.3176,601.0818,55264.0
2024-10-21 15:00:00,613.34,613.65,612.49,613.44,43907.0,600.9152,601.2189,600.0824,601.0132,43907.0
2024-10-21 15:30:00,613.5,615.16,613.35,614.62,96938.0,601.072,602.6983,600.925,602.1693,96938.0
2024-10-22 09:30:00,607.0,608.34,584.0,585.43,224371.0,594.7036,596.0165,572.1696,573.5706,224371.0
2024-10-22 10:00:00,586.43,588.62,582.0,582.82,93848.0,574.5503,576.696,570.2101,571.0135,93848.0
2024-10-22 10:30:00,582.16,584.34,579.5,581.21,94297.0,570.3668,572.5027,567.7607,569.4361,94297.0
2024-10-22 11:00:00,581.15,585.22,581.15,584.24,69407.0,569.3773,573.3648,569.3773,572.4047,69407.0
2024-10-22 11:30:00,584.24,584.67,578.29,582.31,53960.0,572.4047,572.826,566.5752,570.5138,53960.0
2024-10-22 12:00:00,582.11,583.74,580.35,581.13,42643.0,570.3178,571.9148,568.5935,569.3577,42643.0
2024-10-22 12:30:00,580.9,581.6,577.0,578.1,54790.0,569.1324,569.8182,565.3114,566.3891,54790.0
2024-10-22 13:00:00,577.76,579.47,576.53,577.69,54537.0,566.056,567.7313,564.8509,565.9874,54537.0
2024-10-22 13:30:00,577.98,578.18,575.98,576.59,36506.0,566.2715,566.4675,564.312,564.9097,36506.0
2024-10-22 14:00:00,576.75,577.43,574.0,574.45,46178.0,565.0664,565.7326,562.3721,562.813,46178.0
2024-10-22 14:30:00,574.9,576.0,574.47,575.77,34054.0,563.2539,564.3316,562.8326,564.1063,34054.0
2024-10-22 15:00:00,575.76,577.4,575.29,577.0,62030.0,564.0965,565.7033,563.636,565.3114,62030.0
2024-10-22 15:30:00,576.95,578.67,576.53,576.84,132755.0,565.2624,566.9475,564.8509,565.1546,132755.0
2024-10-23 09:30:00,577.02,582.0,577.02,579.57,87774.0,565.331,570.2101,565.331,567.8293,87774.0
2024-10-23 10:00:00,578.83,582.18,577.06,577.34,30539.0,567.1043,570.3864,565.3701,565.6445,30539.0
2024-10-23 10:30:00,577.02,577.14,574.26,575.09,29911.0,565.331,565.4485,562.6269,563.4401,29911.0
2024-10-23 11:00:00,574.8,575.83,573.33,575.75,46035.0,563.1559,564.1651,561.7157,564.0867,46035.0
2024-10-23 11:30:00,575.93,575.97,571.6,573.1,39272.0,564.263,564.3022,560.0208,561.4904,39272.0
2024-10-23 12:00:00,573.0,574.12,572.76,573.22,15580.0,561.3924,562.4897,561.1573,561.6079,15580.0
2024-10-23 12:30:00,573.16,574.38,572.81,574.03,15547.0,561.5491,562.7444,561.2062,562.4015,15547.0
2024-10-23 13:00:00,573.99,574.67,573.23,573.32,30336.0,562.3623,563.0286,561.6177,561.7059,30336.0
2024-10-23 13:30:00,573.5,574.66,573.05,573.53,18320.0,561.8823,563.0188,561.4414,561.9117,18320.0
2024-10-23 14:00:00,573.59,574.4,571.77,571.77,15338.0,561.9704,562.764,560.1873,560.1873,15338.0
2024-10-23 14:30:00,571.65,572.7,571.65,572.37,15394.0,560.0697,561.0985,560.0697,560.7752,15394.0
2024-10-23 15:00:00,572.06,573.24,571.38,571.96,28251.0,560.4714,561.6275,559.8052,560.3735,28251.0
2024-10-23 15:30:00,572.0,573.07,571.0,571.1,94556.0,560.4126,561.461,559.4329,559.5309,94556.0
2024-10-24 09:30:00,570.73,573.93,567.14,572.75,106580.0,559.1684,562.3036,555.6511,561.1475,106580.0
2024-10-24 10:00:00,572.11,573.54,572.1,573.13,19311.0,560.5204,561.9215,560.5106,561.5198,19311.0
2024-10-24 10:30:00,573.32,573.49,570.76,572.18,13995.0,561.7059,561.8725,559.1978,560.589,13995.0
2024-10-24 11:00:00,572.4,572.64,570.19,570.35,11979.0,560.8045,561.0397,558.6393,558.7961,11979.0
2024-10-24 11:30:00,570.36,571.11,569.38,569.38,14973.0,558.8059,559.5407,557.8457,557.8457,14973.0
2024-10-24 12:00:00,569.28,569.75,568.53,569.18,11886.0,557.7477,558.2082,557.0129,557.6498,11886.0
2024-10-24 12:30:00,569.3,569.79,568.87,569.23,12640.0,557.7673,558.2474,557.3461,557.6988,12640.0
2024-10-24 13:00:00,569.06,569.93,569.03,569.62,21922.0,557.5322,558.3846,557.5028,558.0809,21922.0
2024-10-24 13:30:00,569.64,569.79,567.4,567.4,16317.0,558.1005,558.2474,555.9058,555.9058,16317.0
2024-10-24 14:00:00,567.25,568.86,566.89,566.89,22777.0,555.7589,557.3363,555.4062,555.4062,22777.0
2024-10-24 14:30:00,567.1,567.67,566.2,566.34,18333.0,555.6119,556.1704,554.7301,554.8673,18333.0
2024-10-24 15:00:00,566.35,567.15,566.03,566.8,14501.0,554.8771,555.6609,554.5636,555.318,14501.0
2024-10-24 15:30:00,566.66,566.67,564.18,564.21,89966.0,555.1808,555.1906,552.7511,552.7805,89966.0
2024-10-25 09:30:00,566.7,569.98,564.41,566.18,62203.0,555.22,558.4336,552.9764,554.7105,62203.0
2024-10-25 10:00:00,566.46,567.32,565.63,565.81,16839.0,554.9849,555.8275,554.1717,554.348,16839.0
2024-10-25 10:30:00,566.43,566.43,564.28,564.69,23931.0,554.9555,554.9555,552.849,553.2507,23931.0
2024-10-25 11:00:00,565.02,565.02,563.2,563.65,34667.0,553.574,553.574,551.7909,552.2318,34667.0
2024-10-25 11:30:00,563.42,564.07,561.64,562.8,34219.0,552.0065,552.6433,550.2625,551.399,34219.0
2024-10-25 12:00:00,562.8,562.8,561.25,562.07,36556.0,551.399,551.399,549.8804,550.6838,36556.0
2024-10-25 12:30:00,562.07,563.46,561.48,561.61,27947.0,550.6838,552.0456,550.1058,550.2331,27947.0
2024-10-25 13:00:00,561.87,563.19,561.1,562.73,21987.0,550.4879,551.7811,549.7335,551.3304,21987.0
2024-10-25 13:30:00,562.81,563.88,562.08,563.55,26404.0,551.4088,552.4571,550.6936,552.1338,26404.0
2024-10-25 14:00:00,563.58,564.18,563.15,563.56,18893.0,552.1632,552.7511,551.7419,552.1436,18893.0
2024-10-25 14:30:00,563.71,564.85,563.27,563.74,30599.0,552.2906,553.4075,551.8595,552.32,30599.0
2024-10-25 15:00:00,563.74,564.64,563.02,563.53,32354.0,552.32,553.2017,551.6146,552.1142,32354.0
2024-10-25 15:30:00,563.54,563.54,561.22,562.33,78895.0,552.124,552.124,549.851,550.9385,78895.0
2024-10-28 09:30:00,563.0,563.16,557.76,559.9,90226.0,551.595,551.7517,546.4611,548.5578,90226.0
2024-10-28 10:00:00,560.3,560.69,557.4,558.83,25325.0,548.9497,549.3318,546.1084,547.5094,25325.0
2024-10-28 10:30:00,558.83,558.83,556.0,556.5,57286.0,547.5094,547.5094,544.7368,545.2266,57286.0
2024-10-28 11:00:00,556.5,557.83,556.17,557.31,26243.0,545.2266,546.5297,544.9033,546.0202,26243.0
2024-10-28 11:30:00,557.32,557.38,555.68,556.79,52574.0,546.03,546.0888,544.4233,545.5108,52574.0
2024-10-28 12:00:00,556.82,557.47,556.0,556.28,26650.0,545.5402,546.177,544.7368,545.0111,26650.0
2024-10-28 12:30:00,556.48,557.59,555.82,556.76,31617.0,545.207,546.2946,544.5604,545.4814,31617.0
2024-10-28 13:00:00,556.8,558.0,556.45,557.42,22809.0,545.5206,546.6963,545.1777,546.128,22809.0
2024-10-28 13:30:00,557.49,558.22,557.45,557.72,20754.0,546.1966,546.9118,546.1574,546.4219,20754.0
2024-10-28 14:00:00,557.74,557.82,556.77,557.0,18998.0,546.4415,546.5199,545.4912,545.7165,18998.0
2024-10-28 14:30:00,556.92,558.67,556.21,558.36,34312.0,545.6381,547.3527,544.9425,547.049,34312.0
2024-10-28 15:00:00,558.24,558.41,556.66,556.78,36054.0,546.9314,547.0979,545.3834,545.501,36054.0
2024-10-28 15:30:00,556.54,557.08,554.49,555.16,135149.0,545.2658,545.7949,543.2574,543.9138,135149.0
2024-10-29 09:30:00,552.8,553.4,549.22,551.21,54801.0,541.6016,542.1894,538.0941,540.0438,54801.0
2024-10-29 10:00:00,551.0,552.77,550.48,551.42,22043.0,539.8381,541.5722,539.3286,540.2495,22043.0
2024-10-29 10:30:00,551.43,552.21,550.82,551.34,19908.0,540.2593,541.0235,539.6617,540.1712,19908.0
2024-10-29 11:00:00,550.66,551.34,550.37,550.8,15579.0,539.5049,540.1712,539.2208,539.6421,15579.0
2024-10-29 11:30:00,550.9,551.17,549.83,550.0,16494.0,539.7401,540.0046,538.6918,538.8583,16494.0
2024-10-29 12:00:00,550.01,551.02,549.34,549.76,20678.0,538.8681,539.8577,538.2117,538.6232,20678.0
2024-10-29 12:30:00,549.67,550.9,548.68,550.25,33062.0,538.535,539.7401,537.5651,539.1033,33062.0
2024-10-29 13:00:00,550.25,550.85,549.76,549.76,13816.0,539.1033,539.6911,538.6232,538.6232,13816.0
2024-10-29 13:30:00,549.82,549.98,549.09,549.22,19637.0,538.682,538.8387,537.9667,538.0941,19637.0
2024-10-29 14:00:00,549.3,549.54,548.49,549.31,28461.0,538.1725,538.4076,537.3789,538.1823,28461.0
2024-10-29 14:30:00,549.31,549.72,548.77,548.77,14254.0,538.1823,538.584,537.6532,537.6532,14254.0
2024-10-29 15:00:00,548.68,549.0,547.66,548.55,31243.0,537.5651,537.8786,536.5657,537.4377,31243.0
2024-10-29 15:30:00,548.75,548.76,546.41,546.79,96480.0,537.6336,537.6434,535.341,535.7133,96480.0
2024-10-30 09:30:00,546.9,548.56,545.21,547.05,52408.0,535.8211,537.4475,534.1653,535.9681,52408.0
2024-10-30 10:00:00,547.01,547.29,543.23,543.37,36780.0,535.9289,536.2032,532.2255,532.3626,36780.0
2024-10-30 10:30:00,543.49,546.01,543.2,544.89,22956.0,532.4802,534.9491,532.1961,533.8518,22956.0
2024-10-30 11:00:00,545.08,545.89,544.98,545.83,14975.0,534.038,534.8316,533.94,534.7728,14975.0
2024-10-30 11:30:00,545.83,547.88,545.83,547.81,19583.0,534.7728,536.7813,534.7728,536.7127,19583.0
2024-10-30 12:00:00,547.74,548.35,547.74,548.01,12503.0,536.6441,537.2417,536.6441,536.9086,12503.0
2024-10-30 12:30:00,547.81,548.78,547.34,548.49,28441.0,536.7127,537.663,536.2522,537.3789,28441.0
2024-10-30 13:00:00,548.69,551.01,548.43,550.99,40744.0,537.5749,539.8479,537.3201,539.8283,40744.0
2024-10-30 13:30:00,550.82,551.26,548.58,548.97,19134.0,539.6617,540.0928,537.4671,537.8492,19134.0
2024-10-30 14:00:00,549.03,549.21,546.58,546.58,22111.0,537.908,538.0843,535.5076,535.5076,22111.0
2024-10-30 14:30:00,546.58,546.83,545.58,546.6,20798.0,535.5076,535.7525,534.5279,535.5272,20798.0
2024-10-30 15:00:00,546.5,547.29,546.46,546.85,19960.0,535.4292,536.2032,535.39,535.7721,19960.0
2024-10-30 15:30:00,546.86,547.15,545.42,546.25,75111.0,535.7819,536.066,534.3711,535.1843,75111.0
2024-10-31 09:30:00,547.04,548.27,542.67,548.05,45569.0,535.9583,537.1634,531.6768,536.9478,45569.0
2024-10-31 10:00:00,547.81,549.45,546.63,547.29,32687.0,536.7127,538.3195,535.5566,536.2032,32687.0
2024-10-31 10:30:00,547.29,548.38,545.36,546.64,25871.0,536.2032,537.2711,534.3123,535.5664,25871.0
2024-10-31 11:00:00,546.64,547.69,545.61,546.44,17438.0,535.5664,536.5951,534.5572,535.3704,17438.0
2024-10-31 11:30:00,546.83,547.7,546.74,547.01,12507.0,535.7525,536.6049,535.6644,535.9289,12507.0
2024-10-31 12:00:00,546.81,547.45,545.89,547.45,16821.0,535.7329,536.36,534.8316,536.36,16821.0
2024-10-31 12:30:00,547.22,548.06,546.8,547.82,22052.0,536.1346,536.9576,535.7231,536.7225,22052.0
2024-10-31 13:00:00,548.05,548.61,547.82,548.27,14353.0,536.9478,537.4965,536.7225,537.1634,14353.0
2024-10-31 13:30:00,548.27,548.27,546.83,547.51,15398.0,537.1634,537.1634,535.7525,536.4188,15398.0
2024-10-31 14:00:00,547.51,547.56,546.55,547.4,16698.0,536.4188,536.4677,535.4782,536.311,16698.0
2024-10-31 14:30:00,547.4,551.68,547.34,550.54,62252.0,536.311,540.5043,536.2522,539.3874,62252.0
2024-10-31 15:00:00,550.21,550.29,547.95,548.0,33911.0,539.0641,539.1424,536.8498,536.8988,33911.0
2024-10-31 15:30:00,547.87,547.87,545.5,546.13,96902.0,536.7715,536.7715,534.4495,535.0667,96902.0
2024-11-01 09:30:00,548.0,549.0,545.7,546.56,33430.0,536.8988,537.8786,534.6454,535.488,33430.0
2024-11-01 10:00:00,546.16,549.33,546.16,548.5,19624.0,535.0961,538.2019,535.0961,537.3887,19624.0
2024-11-01 10:30:00,549.09,549.09,547.04,548.32,17450.0,537.9667,537.9667,535.9583,537.2123,17450.0
2024-11-01 11:00:00,547.88,548.18,546.47,547.0,16428.0,536.7813,537.0752,535.3998,535.9191,16428.0
2024-11-01 11:30:00,546.68,546.91,544.72,545.24,16882.0,535.6056,535.8309,533.6853,534.1947,16882.0
2024-11-01 12:00:00,545.26,545.85,544.72,545.85,11771.0,534.2143,534.7924,533.6853,534.7924,11771.0
2024-11-01 12:30:00,545.77,546.72,545.52,546.09,15314.0,534.714,535.6448,534.4691,535.0275,15314.0
2024-11-01 13:00:00,546.02,546.03,545.0,545.42,13508.0,534.9589,534.9687,533.9596,534.3711,13508.0
2024-11-01 13:30:00,545.41,545.88,544.62,545.28,21341.0,534.3613,534.8218,533.5873,534.2339,21341.0
2024-11-01 14:00:00,545.07,545.36,544.68,545.22,25153.0,534.0282,534.3123,533.6461,534.1751,25153.0
2024-11-01 14:30:00,545.25,546.81,545.24,545.9,14706.0,534.2045,535.7329,534.1947,534.8414,14706.0
2024-11-01 15:00:00,545.9,547.4,545.86,546.39,29160.0,534.8414,536.311,534.8022,535.3214,29160.0
2024-11-01 15:30:00,546.07,546.27,544.66,545.38,56797.0,535.0079,535.2039,533.6265,534.3319,56797.0
2024-11-04 09:30:00,545.7,548.81,545.46,547.01,36451.0,534.6454,537.6924,534.4103,535.9289,36451.0
2024-11-04 10:00:00,547.01,547.37,544.45,544.72,21617.0,535.9289,536.2816,533.4207,533.6853,21617.0
2024-11-04 10:30:00,544.45,544.68,542.02,542.48,28982.0,533.4207,533.6461,531.04,531.4907,28982.0
2024-11-04 11:00:00,542.07,543.16,541.9,542.33,15696.0,531.089,532.1569,530.9224,531.3437,15696.0
2024-11-04 11:30:00,542.18,542.22,540.41,541.28,24607.0,531.1967,531.2359,529.4626,530.315,24607.0
2024-11-04 12:00:00,541.29,542.64,540.7,542.5,14469.0,530.3248,531.6474,529.7467,531.5102,14469.0
2024-11-04 12:30:00,542.86,543.88,542.63,543.25,12050.0,531.863,532.8623,531.6376,532.2451,12050.0
2024-11-04 13:00:00,543.13,545.0,542.67,544.54,18381.0,532.1275,533.9596,531.6768,533.5089,18381.0
2024-11-04 13:30:00,544.5,545.09,544.37,544.5,8773.0,533.4697,534.0478,533.3424,533.4697,8773.0
2024-11-04 14:00:00,544.29,544.63,543.2,543.37,14566.0,533.264,533.5971,532.1961,532.3626,14566.0
2024-11-04 14:30:00,543.37,543.85,543.02,543.14,12453.0,532.3626,532.8329,532.0197,532.1373,12453.0
2024-11-04 15:00:00,542.96,543.91,542.83,543.53,14811.0,531.9609,532.8917,531.8336,532.5194,14811.0
2024-11-04 15:30:00,543.53,544.41,542.39,543.28,65980.0,532.5194,533.3816,531.4025,532.2744,65980.0
2024-11-05 09:30:00,545.0,545.0,542.0,544.11,28152.0,533.9596,533.9596,531.0204,533.0876,28152.0
2024-11-05 10:00:00,544.29,545.78,543.25,545.11,18308.0,533.264,534.7238,532.2451,534.0674,18308.0
2024-11-05 10:30:00,545.49,545.83,544.66,544.89,11741.0,534.4397,534.7728,533.6265,533.8518,11741.0
2024-11-05 11:00:00,544.89,545.19,543.95,544.63,16488.0,533.8518,534.1458,532.9309,533.5971,16488.0
2024-11-05 11:30:00,544.45,544.49,543.64,544.11,9449.0,533.4207,533.4599,532.6272,533.0876,9449.0
2024-11-05 12:00:00,543.98,544.74,543.97,544.47,10200.0,532.9603,533.7049,532.9505,533.4403,10200.0
2024-11-05 12:30:00,544.27,544.83,544.2,544.57,8098.0,533.2444,533.793,533.1758,533.5383,8098.0
2024-11-05 13:00:00,544.54,544.96,543.96,544.02,15704.0,533.5089,533.9204,532.9407,532.9995,15704.0
2024-11-05 13:30:00,544.13,545.24,543.94,544.94,21229.0,533.1072,534.1947,532.9211,533.9008,21229.0
2024-11-05 14:00:00,545.25,545.53,544.25,544.27,20205.0,534.2045,534.4789,533.2248,533.2444,20205.0
2024-11-05 14:30:00,544.21,545.7,544.21,545.64,25248.0,533.1856,534.6454,533.1856,534.5866,25248.0
2024-11-05 15:00:00,545.7,545.7,544.94,545.42,16098.0,534.6454,534.6454,533.9008,534.3711,16098.0
2024-11-05 15:30:00,545.65,547.17,545.65,546.96,49997.0,534.5964,536.0856,534.5964,535.8799,49997.0
2024-11-06 09:30:00,561.4,561.75,540.0,547.83,185715.0,550.0274,550.3703,529.0609,536.7323,185715.0
2024-11-06 10:00:00,548.31,553.16,547.51,551.52,70106.0,537.2026,541.9543,536.4188,540.3475,70106.0
2024-11-06 10:30:00,551.66,551.71,546.93,548.84,58046.0,540.4847,540.5337,535.8505,537.7218,58046.0
2024-11-06 11:00:00,549.19,552.55,548.1,551.85,87257.0,538.0647,541.3567,536.9968,540.6708,87257.0
2024-11-06 11:30:00,552.0,552.86,550.99,552.6,34055.0,540.8178,541.6604,539.8283,541.4056,34055.0
2024-11-06 12:00:00,552.38,554.34,551.84,554.27,27323.0,541.1901,543.1104,540.661,543.0418,27323.0
2024-11-06 12:30:00,554.26,555.41,552.36,552.36,26470.0,543.032,544.1587,541.1705,541.1705,26470.0
2024-11-06 13:00:00,552.1,552.2,550.21,550.5,20441.0,540.9158,541.0137,539.0641,539.3482,20441.0
2024-11-06 13:30:00,550.75,551.38,550.0,550.04,17088.0,539.5931,540.2104,538.8583,538.8975,17088.0
2024-11-06 14:00:00,550.01,550.9,549.07,550.4,30799.0,538.8681,539.7401,537.9472,539.2502,30799.0
2024-11-06 14:30:00,549.93,551.4,549.93,551.4,15149.0,538.7897,540.23,538.7897,540.23,15149.0
2024-11-06 15:00:00,551.05,552.83,550.86,552.63,35802.0,539.887,541.631,539.7009,541.435,35802.0
2024-11-06 15:30:00,552.63,553.35,551.06,551.45,88131.0,541.435,542.1405,539.8968,540.2789,88131.0
2024-11-07 09:30:00,555.0,557.0,551.52,552.85,55232.0,543.757,545.7165,540.3475,541.6506,55232.0
2024-11-07 10:00:00,553.0,554.25,551.6,551.85,34902.0,541.7975,543.0222,540.4259,540.6708,34902.0
2024-11-07 10:30:00,551.95,553.0,551.52,552.45,13627.0,540.7688,541.7975,540.3475,541.2587,13627.0
2024-11-07 11:00:00,552.79,552.81,550.96,551.67,18348.0,541.5918,541.6114,539.7989,540.4945,18348.0
2024-11-07 11:30:00,551.99,552.62,550.42,550.64,10632.0,540.808,541.4252,539.2698,539.4854,10632.0
2024-11-07 12:00:00,550.7,551.62,550.55,551.43,13222.0,539.5441,540.4455,539.3972,540.2593,13222.0
2024-11-07 12:30:00,551.62,552.28,551.5,552.27,10781.0,540.4455,541.0921,540.3279,541.0823,10781.0
2024-11-07 13:00:00,552.25,552.42,551.2,551.37,10604.0,541.0627,541.2293,540.034,540.2006,10604.0
2024-11-07 13:30:00,551.32,551.57,550.7,550.92,15752.0,540.1516,540.3965,539.5441,539.7597,15752.0
2024-11-07 14:00:00,550.61,550.94,549.67,550.85,20450.0,539.456,539.7793,538.535,539.6911,20450.0
2024-11-07 14:30:00,550.68,551.73,550.68,551.28,10252.0,539.5245,540.5533,539.5245,540.1124,10252.0
2024-11-07 15:00:00,551.37,553.0,551.26,551.79,16539.0,540.2006,541.7975,540.0928,540.6121,16539.0
2024-11-07 15:30:00,552.02,552.64,551.17,551.88,43149.0,540.8374,541.4448,540.0046,540.7002,43149.0
2024-11-08 09:30:00,555.47,564.11,554.72,561.89,86689.0,544.2175,552.6825,543.4827,550.5075,86689.0
2024-11-08 10:00:00,561.63,563.52,561.02,562.22,38502.0,550.2527,552.1044,549.6551,550.8308,38502.0
2024-11-08 10:30:00,562.22,563.96,562.0,563.73,34446.0,550.8308,552.5355,550.6152,552.3102,34446.0
2024-11-08 11:00:00,563.59,565.27,562.83,563.02,30815.0,552.173,553.819,551.4284,551.6146,30815.0
2024-11-08 11:30:00,562.85,565.34,562.85,564.49,13470.0,551.448,553.8876,551.448,553.0548,13470.0
2024-11-08 12:00:00,564.54,564.92,563.95,564.35,25284.0,553.1038,553.4761,552.5257,552.9176,25284.0
2024-11-08 12:30:00,564.35,565.01,564.14,564.78,28057.0,552.9176,553.5642,552.7119,553.3389,28057.0
2024-11-08 13:00:00,564.78,566.12,564.78,565.57,35358.0,553.3389,554.6518,553.3389,554.1129,35358.0
2024-11-08 13:30:00,565.32,566.55,565.23,566.44,27186.0,553.868,555.0731,553.7798,554.9653,27186.0
2024-11-08 14:00:00,566.45,566.75,566.0,566.48,22493.0,554.9751,555.269,554.5342,555.0045,22493.0
2024-11-08 14:30:00,566.48,566.81,565.58,565.72,25628.0,555.0045,555.3278,554.1227,554.2599,25628.0
2024-11-08 15:00:00,565.61,566.5,564.88,565.45,29869.0,554.1521,555.0241,553.4369,553.9953,29869.0
2024-11-08 15:30:00,565.2,565.52,564.33,564.64,85654.0,553.7504,554.0639,552.898,553.2017,85654.0
2024-11-11 09:30:00,570.22,574.14,569.8,574.14,90207.0,558.6687,562.5093,558.2572,562.5093,90207.0
2024-11-11 10:00:00,573.96,574.7,571.45,572.45,34273.0,562.3329,563.058,559.8738,560.8535,34273.0
2024-11-11 10:30:00,572.48,574.91,572.29,574.05,44192.0,560.8829,563.2637,560.6968,562.4211,44192.0
2024-11-11 11:00:00,574.37,574.49,573.01,573.6,22651.0,562.7346,562.8522,561.4022,561.9802,22651.0
2024-11-11 11:30:00,573.45,575.03,572.42,575.0,41246.0,561.8333,563.3813,560.8241,563.3519,41246.0
2024-11-11 12:00:00,574.88,575.57,573.57,575.08,20128.0,563.2343,563.9103,561.9508,563.4303,20128.0
2024-11-11 12:30:00,575.23,575.8,574.59,575.21,16621.0,563.5772,564.1357,562.9502,563.5576,16621.0
2024-11-11 13:00:00,575.56,576.15,575.19,575.81,17321.0,563.9005,564.4786,563.538,564.1455,17321.0
2024-11-11 13:30:00,575.66,575.77,574.1,574.1,13843.0,563.9985,564.1063,562.4701,562.4701,13843.0
2024-11-11 14:00:00,574.12,574.71,572.9,574.7,11293.0,562.4897,563.0677,561.2944,563.058,11293.0
2024-11-11 14:30:00,574.63,575.0,573.99,574.11,22599.0,562.9894,563.3519,562.3623,562.4799,22599.0
2024-11-11 15:00:00,574.18,574.28,572.91,573.03,14524.0,562.5485,562.6465,561.3042,561.4218,14524.0
2024-11-11 15:30:00,573.1,573.1,570.32,570.58,91911.0,561.4904,561.4904,558.7667,559.0214,91911.0
2024-11-12 09:30:00,574.32,576.43,567.7,567.93,60464.0,562.6857,564.7529,556.1998,556.4251,60464.0
2024-11-12 10:00:00,567.93,570.03,567.21,567.82,32389.0,556.4251,558.4826,555.7197,556.3173,32389.0
2024-11-12 10:30:00,567.95,568.22,566.48,567.37,28166.0,556.4447,556.7092,555.0045,555.8764,28166.0
2024-11-12 11:00:00,566.9,568.0,566.44,567.42,13011.0,555.416,556.4937,554.9653,555.9254,13011.0
2024-11-12 11:30:00,566.92,567.31,565.8,565.8,17491.0,555.4356,555.8177,554.3382,554.3382,17491.0
2024-11-12 12:00:00,565.5,566.04,564.8,565.0,20168.0,554.0443,554.5734,553.3585,553.5545,20168.0
2024-11-12 12:30:00,565.25,566.39,564.8,565.56,19315.0,553.7994,554.9163,553.3585,554.1031,19315.0
2024-11-12 13:00:00,565.78,566.84,565.48,566.58,20824.0,554.3187,555.3572,554.0247,555.1024,20824.0
2024-11-12 13:30:00,566.58,567.49,566.01,567.18,15819.0,555.1024,555.994,554.544,555.6903,15819.0
2024-11-12 14:00:00,567.26,568.39,567.26,568.09,13567.0,555.7687,556.8758,555.7687,556.5819,13567.0
2024-11-12 14:30:00,567.81,568.87,567.26,568.51,25525.0,556.3075,557.3461,555.7687,556.9933,25525.0
2024-11-12 15:00:00,568.28,568.28,567.02,567.51,21197.0,556.768,556.768,555.5335,556.0136,21197.0
2024-11-12 15:30:00,567.61,567.77,565.37,565.96,84873.0,556.1116,556.2683,553.917,554.495,84873.0
2024-11-13 09:30:00,564.0,565.0,557.01,560.97,67567.0,552.5747,553.5545,545.7263,549.6061,67567.0
2024-11-13 10:00:00,560.72,561.27,558.32,559.58,32759.0,549.3612,549.9,547.0098,548.2442,32759.0
2024-11-13 10:30:00,559.93,561.73,559.17,561.0,27159.0,548.5872,550.3507,547.8426,549.6355,27159.0
2024-11-13 11:00:00,560.98,561.26,557.96,557.96,25458.0,549.6159,549.8902,546.6571,546.6571,25458.0
2024-11-13 11:30:00,558.23,558.35,557.02,557.27,16482.0,546.9216,547.0392,545.7361,545.981,16482.0
2024-11-13 12:00:00,557.67,558.33,556.33,558.12,40233.0,546.3729,547.0196,545.0601,546.8138,40233.0
2024-11-13 12:30:00,557.96,559.48,557.96,558.83,19659.0,546.6571,548.1463,546.6571,547.5094,19659.0
2024-11-13 13:00:00,559.02,559.72,557.92,559.4,17646.0,547.6956,548.3814,546.6179,548.0679,17646.0
2024-11-13 13:30:00,559.41,559.41,557.4,557.85,25454.0,548.0777,548.0777,546.1084,546.5493,25454.0
2024-11-13 14:00:00,557.33,558.98,557.2,558.2,27279.0,546.0398,547.6564,545.9125,546.8922,27279.0
2024-11-13 14:30:00,558.2,558.53,556.59,557.58,26117.0,546.8922,547.2155,545.3148,546.2848,26117.0
2024-11-13 15:00:00,557.53,559.04,556.78,558.4,44766.0,546.2358,547.7152,545.501,547.0882,44766.0
2024-11-13 15:30:00,558.22,558.98,556.88,558.0,112885.0,546.9118,547.6564,545.5989,546.6963,112885.0
2024-11-14 09:30:00,561.35,561.35,553.11,553.7,66446.0,549.9784,549.9784,541.9053,542.4834,66446.0
2024-11-14 10:00:00,554.0,554.6,546.47,546.81,76904.0,542.7773,543.3651,535.3998,535.7329,76904.0
2024-11-14 10:30:00,546.8,547.32,542.55,543.8,62503.0,535.7231,536.2326,531.5592,532.7839,62503.0
2024-11-14 11:00:00,543.91,544.3,541.05,542.13,51745.0,532.8917,533.2738,530.0896,531.1477,51745.0
2024-11-14 11:30:00,541.88,542.38,538.81,539.7,67650.0,530.9028,531.3927,527.895,528.767,67650.0
2024-11-14 12:00:00,540.05,540.06,536.13,536.2,69657.0,529.1099,529.1197,525.2693,525.3379,69657.0
2024-11-14 12:30:00,536.25,537.29,533.78,537.29,96724.0,525.3869,526.4058,522.9669,526.4058,96724.0
2024-11-14 13:00:00,537.06,539.12,536.38,537.02,46767.0,526.1804,528.1987,525.5142,526.1413,46767.0
2024-11-14 13:30:00,537.27,537.33,535.71,535.97,63388.0,526.3862,526.445,524.8578,525.1125,63388.0
2024-11-14 14:00:00,535.97,539.66,535.97,539.23,67279.0,525.1125,528.7278,525.1125,528.3065,67279.0
2024-11-14 14:30:00,539.23,539.37,537.82,537.96,50665.0,528.3065,528.4437,526.9251,527.0622,50665.0
2024-11-14 15:00:00,537.96,539.62,536.97,539.17,61024.0,527.0622,528.6886,526.0923,528.2477,61024.0
2024-11-14 15:30:00,539.04,539.67,538.0,538.99,137491.0,528.1203,528.7376,527.1014,528.0714,137491.0
2024-11-15 09:30:00,537.87,542.54,535.06,535.99,147066.0,526.974,531.5494,524.221,525.1321,147066.0
2024-11-15 10:00:00,535.78,537.28,534.0,535.1,84441.0,524.9264,526.396,523.1824,524.2602,84441.0
2024-11-15 10:30:00,535.43,538.94,534.14,537.69,54759.0,524.5835,528.0224,523.3196,526.7977,54759.0
2024-11-15 11:00:00,537.95,538.79,535.59,536.15,37280.0,527.0524,527.8754,524.7402,525.2889,37280.0
2024-11-15 11:30:00,535.97,536.65,535.12,535.38,20915.0,525.1125,525.7788,524.2797,524.5345,20915.0
2024-11-15 12:00:00,535.59,535.97,534.4,535.25,42867.0,524.7402,525.1125,523.5743,524.4071,42867.0
2024-11-15 12:30:00,535.08,535.09,532.24,532.97,38417.0,524.2406,524.2504,521.4581,522.1733,38417.0
2024-11-15 13:00:00,533.08,535.07,532.86,534.83,28830.0,522.2811,524.2308,522.0655,523.9956,28830.0
2024-11-15 13:30:00,534.78,535.36,533.76,534.07,31194.0,523.9466,524.5149,522.9473,523.251,31194.0
2024-11-15 14:00:00,534.08,534.35,533.26,533.93,21050.0,523.2608,523.5253,522.4574,523.1139,21050.0
2024-11-15 14:30:00,533.93,535.28,533.13,534.31,30420.0,523.1139,524.4365,522.3301,523.4862,30420.0
2024-11-15 15:00:00,534.47,534.8,532.8,532.8,36312.0,523.6429,523.9662,522.0067,522.0067,36312.0
2024-11-15 15:30:00,532.46,535.46,531.42,534.97,163449.0,521.6736,524.6129,520.6547,524.1328,163449.0
2024-11-18 09:30:00,536.4,537.98,534.0,535.77,55858.0,525.5338,527.0818,523.1824,524.9166,55858.0
2024-11-18 10:00:00,536.53,536.93,531.16,531.76,51702.0,525.6612,526.0531,520.4,520.9878,51702.0
2024-11-18 10:30:00,531.73,531.73,529.58,530.67,27979.0,520.9584,520.9584,518.852,519.9199,27979.0
2024-11-18 11:00:00,530.67,532.73,530.62,532.05,18830.0,519.9199,521.9382,519.8709,521.2719,18830.0
2024-11-18 11:30:00,532.31,532.71,530.55,530.83,22530.0,521.5267,521.9186,519.8023,520.0767,22530.0
2024-11-18 12:00:00,530.83,531.29,530.12,530.84,18553.0,520.0767,520.5273,519.381,520.0865,18553.0
2024-11-18 12:30:00,530.84,532.0,530.7,531.76,18228.0,520.0865,521.223,519.9493,520.9878,18228.0
2024-11-18 13:00:00,531.75,532.0,530.42,530.86,40555.0,520.978,521.223,519.675,520.106,40555.0
2024-11-18 13:30:00,530.89,531.26,530.42,530.72,22922.0,520.1354,520.4979,519.675,519.9689,22922.0
2024-11-18 14:00:00,530.7,531.73,530.25,531.73,21924.0,519.9493,520.9584,519.5084,520.9584,21924.0
2024-11-18 14:30:00,531.71,532.25,530.36,530.54,39016.0,520.9388,521.4679,519.6162,519.7925,39016.0
2024-11-18 15:00:00,530.48,531.26,530.15,530.31,26305.0,519.7337,520.4979,519.4104,519.5672,26305.0
2024-11-18 15:30:00,530.31,530.98,528.73,530.95,101396.0,519.5672,520.2236,518.0192,520.1942,101396.0
2024-11-19 09:30:00,537.08,539.32,533.12,534.42,108400.0,526.2,528.3947,522.3203,523.5939,108400.0
2024-11-19 10:00:00,534.48,534.79,532.26,533.73,42170.0,523.6527,523.9564,521.4777,522.9179,42170.0
2024-11-19 10:30:00,533.9,535.54,533.53,533.84,33004.0,523.0845,524.6912,522.722,523.0257,33004.0
2024-11-19 11:00:00,533.7,534.49,532.92,533.6,16197.0,522.8885,523.6625,522.1243,522.7905,16197.0
2024-11-19 11:30:00,533.87,534.66,532.8,534.46,19093.0,523.0551,523.8291,522.0067,523.6331,19093.0
2024-11-19 12:00:00,534.49,534.65,532.98,533.61,12746.0,523.6625,523.8193,522.1831,522.8003,12746.0
2024-11-19 12:30:00,533.53,533.79,532.12,532.69,19254.0,522.722,522.9767,521.3405,521.899,19254.0
2024-11-19 13:00:00,532.69,533.55,532.69,533.26,9824.0,521.899,522.7416,521.899,522.4574,9824.0
2024-11-19 13:30:00,533.01,534.6,532.5,534.58,17294.0,522.2125,523.7703,521.7128,523.7507,17294.0
2024-11-19 14:00:00,534.45,534.46,533.59,533.62,13305.0,523.6233,523.6331,522.7807,522.8101,13305.0
2024-11-19 14:30:00,533.6,533.6,532.5,533.27,17464.0,522.7905,522.7905,521.7128,522.4672,17464.0
2024-11-19 15:00:00,533.28,533.28,531.21,532.14,29141.0,522.477,522.477,520.449,521.3601,29141.0
2024-11-19 15:30:00,532.14,533.3,531.65,533.13,61912.0,521.3601,522.4966,520.88,522.3301,61912.0
2024-11-20 09:30:00,534.18,534.2,530.53,531.12,49781.0,523.3588,523.3784,519.7827,520.3608,49781.0
2024-11-20 10:00:00,531.12,531.21,529.5,531.0,49762.0,520.3608,520.449,518.7736,520.2432,49762.0
2024-11-20 10:30:00,530.79,531.03,529.29,529.98,25773.0,520.0375,520.2726,518.5679,519.2439,25773.0
2024-11-20 11:00:00,529.96,530.84,529.2,530.09,35126.0,519.2243,520.0865,518.4797,519.3516,35126.0
2024-11-20 11:30:00,530.09,530.32,529.62,530.03,20085.0,519.3516,519.577,518.8912,519.2929,20085.0
2024-11-20 12:00:00,530.24,531.55,530.11,530.88,13436.0,519.4986,520.7821,519.3712,520.1256,13436.0
2024-11-20 12:30:00,531.24,532.73,531.24,532.36,11868.0,520.4783,521.9382,520.4783,521.5757,11868.0
2024-11-20 13:00:00,532.17,533.64,532.01,533.27,22189.0,521.3895,522.8297,521.2327,522.4672,22189.0
2024-11-20 13:30:00,533.3,533.56,532.83,533.03,12728.0,522.4966,522.7514,522.0361,522.2321,12728.0
2024-11-20 14:00:00,533.02,533.06,532.45,532.92,18577.0,522.2223,522.2615,521.6638,522.1243,18577.0
2024-11-20 14:30:00,532.92,533.93,532.69,533.43,18060.0,522.1243,523.1139,521.899,522.624,18060.0
2024-11-20 15:00:00,533.36,533.78,533.05,533.64,13478.0,522.5554,522.9669,522.2517,522.8297,13478.0
2024-11-20 15:30:00,533.7,535.23,533.67,534.88,56586.0,522.8885,524.3875,522.8591,524.0446,56586.0
2024-11-21 09:30:00,535.14,539.47,533.71,539.0,86634.0,524.2993,528.5416,522.8983,528.0811,86634.0
2024-11-21 10:00:00,539.21,542.52,539.14,541.81,59172.0,528.2869,531.5298,528.2183,530.8342,59172.0
2024-11-21 10:30:00,541.8,543.0,541.49,542.86,31757.0,530.8244,532.0001,530.5207,531.863,31757.0
2024-11-21 11:00:00,542.25,542.63,541.91,542.08,18133.0,531.2653,531.6376,530.9322,531.0988,18133.0
2024-11-21 11:30:00,542.22,542.58,541.47,541.69,29784.0,531.2359,531.5886,530.5011,530.7167,29784.0
2024-11-21 12:00:00,541.58,543.03,540.86,543.02,27284.0,530.6089,532.0295,529.9035,532.0197,27284.0
2024-11-21 12:30:00,542.39,543.1,542.25,542.5,10612.0,531.4025,532.0981,531.2653,531.5102,10612.0
2024-11-21 13:00:00,542.5,543.59,542.39,542.94,22843.0,531.5102,532.5782,531.4025,531.9413,22843.0
2024-11-21 13:30:00,543.05,543.05,542.14,542.46,23831.0,532.0491,532.0491,531.1575,531.4711,23831.0
2024-11-21 14:00:00,542.75,543.0,542.45,542.85,13321.0,531.7552,532.0001,531.4613,531.8532,13321.0
2024-11-21 14:30:00,542.97,543.4,542.85,542.97,14264.0,531.9707,532.392,531.8532,531.9707,14264.0
2024-11-21 15:00:00,543.09,544.06,542.95,543.85,32876.0,532.0883,533.0386,531.9511,532.8329,32876.0
2024-11-21 15:30:00,544.0,544.68,541.41,542.38,163499.0,532.9799,533.6461,530.4423,531.3927,163499.0
2024-11-22 09:30:00,545.0,545.71,542.61,544.77,82680.0,533.9596,534.6552,531.618,533.7343,82680.0
2024-11-22 10:00:00,544.8,546.0,541.72,542.26,58380.0,533.7637,534.9393,530.746,531.2751,58380.0
2024-11-22 10:30:00,542.25,543.4,540.2,541.38,47859.0,531.2653,532.392,529.2568,530.4129,47859.0
2024-11-22 11:00:00,541.38,541.68,540.19,541.3,45322.0,530.4129,530.7069,529.247,530.3346,45322.0
2024-11-22 11:30:00,541.6,542.18,540.76,540.81,34827.0,530.6285,531.1967,529.8055,529.8545,34827.0
2024-11-22 12:00:00,541.01,541.52,539.92,540.82,36223.0,530.0504,530.5501,528.9825,529.8643,36223.0
2024-11-22 12:30:00,540.67,541.61,540.67,541.24,36312.0,529.7173,530.6383,529.7173,530.2758,36312.0
2024-11-22 13:00:00,541.4,541.89,540.75,541.73,29043.0,530.4325,530.9126,529.7957,530.7558,29043.0
2024-11-22 13:30:00,541.7,542.6,541.6,542.06,29405.0,530.7265,531.6082,530.6285,531.0792,29405.0
2024-11-22 14:00:00,541.94,542.72,541.57,541.91,42447.0,530.9616,531.7258,530.5991,530.9322,42447.0
2024-11-22 14:30:00,541.65,542.68,541.33,541.33,32461.0,530.6775,531.6866,530.3639,530.3639,32461.0
2024-11-22 15:00:00,541.33,541.6,540.74,540.95,37797.0,530.3639,530.6285,529.7859,529.9916,37797.0
2024-11-22 15:30:00,541.07,542.34,541.06,542.03,126064.0,530.1092,531.3535,530.0994,531.0498,126064.0
2024-11-25 09:30:00,532.98,534.16,525.15,528.38,163612.0,522.1831,523.3392,514.5117,517.6763,163612.0
2024-11-25 10:00:00,528.4,530.12,524.17,524.72,76942.0,517.6959,519.381,513.5516,514.0904,76942.0
2024-11-25 10:30:00,525.4,525.5,518.88,519.05,109723.0,514.7567,514.8546,508.3687,508.5353,109723.0
2024-11-25 11:00:00,518.99,519.03,516.51,517.56,132046.0,508.4765,508.5157,506.0467,507.0755,132046.0
2024-11-25 11:30:00,517.48,520.92,514.9,517.55,192810.0,506.9971,510.3674,504.4694,507.0657,192810.0
2024-11-25 12:00:00,517.32,518.25,516.3,517.32,53754.0,506.8403,507.7515,505.841,506.8403,53754.0
2024-11-25 12:30:00,517.38,517.63,516.01,516.89,45654.0,506.8991,507.1441,505.5569,506.419,45654.0
2024-11-25 13:00:00,516.86,519.36,516.84,518.13,56321.0,506.3897,508.839,506.3701,507.6339,56321.0
2024-11-25 13:30:00,518.13,518.18,516.18,516.67,45093.0,507.6339,507.6829,505.7234,506.2035,45093.0
2024-11-25 14:00:00,516.67,518.79,516.62,517.7,39025.0,506.2035,508.2806,506.1545,507.2126,39025.0
2024-11-25 14:30:00,517.72,517.99,516.77,517.7,48016.0,507.2322,507.4968,506.3015,507.2126,48016.0
2024-11-25 15:00:00,517.68,518.84,516.75,518.07,53111.0,507.193,508.3295,506.2819,507.5751,53111.0
2024-11-25 15:30:00,518.26,522.16,517.92,521.82,296626.0,507.7613,511.5823,507.4282,511.2492,296626.0
2024-11-26 09:30:00,519.39,524.06,519.39,523.33,107413.0,508.8684,513.4438,508.8684,512.7286,107413.0
2024-11-26 10:00:00,523.01,523.87,521.04,523.78,43803.0,512.4151,513.2576,510.485,513.1695,43803.0
2024-11-26 10:30:00,523.3,523.77,521.0,522.48,36779.0,512.6992,513.1597,510.4458,511.8958,36779.0
2024-11-26 11:00:00,522.32,522.99,520.57,520.57,31327.0,511.739,512.3955,510.0245,510.0245,31327.0
2024-11-26 11:30:00,520.77,521.3,520.08,520.91,33494.0,510.2204,510.7397,509.5444,510.3576,33494.0
2024-11-26 12:00:00,520.96,522.17,519.95,521.45,25315.0,510.4066,511.5921,509.4171,510.8867,25315.0
2024-11-26 12:30:00,521.73,522.1,521.05,522.1,28465.0,511.161,511.5235,510.4948,511.5235,28465.0
2024-11-26 13:00:00,522.02,522.94,521.39,522.7,29215.0,511.4451,512.3465,510.8279,512.1113,29215.0
2024-11-26 13:30:00,522.65,522.95,521.84,522.41,15933.0,512.0624,512.3563,511.2688,511.8272,15933.0
2024-11-26 14:00:00,522.44,522.92,520.97,522.84,40458.0,511.8566,512.3269,510.4164,512.2485,40458.0
2024-11-26 14:30:00,522.92,523.28,522.4,522.87,29375.0,512.3269,512.6796,511.8174,512.2779,29375.0
2024-11-26 15:00:00,522.97,523.25,522.38,522.52,33577.0,512.3759,512.6502,511.7978,511.935,33577.0
2024-11-26 15:30:00,522.4,523.35,520.91,521.34,105605.0,511.8174,512.7482,510.3576,510.7789,105605.0
2024-11-27 09:30:00,523.54,526.69,523.17,525.92,53810.0,512.9343,516.0205,512.5718,515.2661,53810.0
2024-11-27 10:00:00,525.57,527.56,525.0,527.11,30185.0,514.9232,516.8729,514.3648,516.432,30185.0
2024-11-27 10:30:00,527.1,529.3,527.09,528.98,36982.0,516.4222,518.5776,516.4124,518.2641,36982.0
2024-11-27 11:00:00,528.86,529.09,528.32,528.56,20916.0,518.1466,518.3719,517.6175,517.8526,20916.0
2024-11-27 11:30:00,528.35,529.64,528.12,529.63,19388.0,517.6469,518.9108,517.4216,518.901,19388.0
2024-11-27 12:00:00,529.81,529.99,528.68,529.0,18462.0,519.0773,519.2537,517.9702,518.2837,18462.0
2024-11-27 12:30:00,528.83,528.84,528.15,528.26,17839.0,518.1172,518.127,517.4509,517.5587,17839.0
2024-11-27 13:00:00,528.3,528.36,527.11,527.26,16540.0,517.5979,517.6567,516.432,516.579,16540.0
2024-11-27 13:30:00,527.26,527.78,527.24,527.43,11834.0,516.579,517.0884,516.5594,516.7455,11834.0
2024-11-27 14:00:00,527.3,527.39,526.6,526.97,21294.0,516.6182,516.7063,515.9323,516.2948,21294.0
2024-11-27 14:30:00,526.97,527.17,526.59,527.04,21258.0,516.2948,516.4908,515.9225,516.3634,21258.0
2024-11-27 15:00:00,526.95,527.5,526.09,527.26,20397.0,516.2753,516.8141,515.4327,516.579,20397.0
2024-11-27 15:30:00,527.34,527.34,525.34,525.67,47281.0,516.6574,516.6574,514.6979,515.0212,47281.0
2024-11-29 09:30:00,527.77,528.61,524.59,525.81,36771.0,517.0786,517.9016,513.9631,515.1583,36771.0
2024-11-29 10:00:00,526.19,526.74,525.27,526.48,32355.0,515.5306,516.0695,514.6293,515.8148,32355.0
2024-11-29 10:30:00,526.48,527.65,525.78,527.52,27981.0,515.8148,516.9611,515.129,516.8337,27981.0
2024-11-29 11:00:00,527.68,527.68,526.5,526.98,18413.0,516.9905,516.9905,515.8344,516.3046,18413.0
2024-11-29 11:30:00,527.13,528.41,526.98,528.13,16077.0,516.4516,517.7057,516.3046,517.4313,16077.0
2024-11-29 12:00:00,528.09,528.46,526.98,527.21,29415.0,517.3922,517.7547,516.3046,516.53,29415.0
2024-11-29 12:30:00,527.07,529.48,527.07,529.47,60957.0,516.3928,518.754,516.3928,518.7442,60957.0
2024-12-02 09:30:00,525.25,526.79,519.3,520.68,62568.0,517.8733,519.3917,512.0069,513.3675,62568.0
2024-12-02 10:00:00,520.68,521.46,519.86,519.87,33410.0,513.3675,514.1366,512.559,512.5689,33410.0
2024-12-02 10:30:00,520.08,521.65,519.88,521.02,38814.0,512.776,514.3239,512.5788,513.7028,38814.0
2024-12-02 11:00:00,520.86,522.11,520.46,521.95,32850.0,513.545,514.7774,513.1506,514.6197,32850.0
2024-12-02 11:30:00,521.94,522.49,521.59,522.48,27031.0,514.6098,515.1521,514.2648,515.1423,27031.0
2024-12-02 12:00:00,522.32,522.93,522.0,522.47,27109.0,514.9845,515.5859,514.669,515.1324,27109.0
2024-12-02 12:30:00,522.47,522.73,522.05,522.15,19107.0,515.1324,515.3887,514.7183,514.8169,19107.0
2024-12-02 13:00:00,522.15,523.0,521.94,522.71,19821.0,514.8169,515.6549,514.6098,515.369,19821.0
2024-12-02 13:30:00,522.76,522.82,520.73,520.74,14647.0,515.4183,515.4775,513.4168,513.4267,14647.0
2024-12-02 14:00:00,520.71,521.3,520.01,521.17,19518.0,513.3971,513.9788,512.7069,513.8506,19518.0
2024-12-02 14:30:00,521.22,522.05,521.22,521.83,20456.0,513.8999,514.7183,513.8999,514.5014,20456.0
2024-12-02 15:00:00,521.81,522.02,521.03,521.03,37808.0,514.4817,514.6887,513.7126,513.7126,37808.0
2024-12-02 15:30:00,521.0,521.21,519.84,520.24,77489.0,513.683,513.8901,512.5393,512.9337,77489.0
2024-12-03 09:30:00,520.14,520.2,516.25,518.97,58825.0,512.8351,512.8943,508.9997,511.6815,58825.0
2024-12-03 10:00:00,518.97,519.88,518.49,519.25,28331.0,511.6815,512.5788,511.2083,511.9576,28331.0
2024-12-03 10:30:00,519.2,520.84,518.42,520.48,34912.0,511.9083,513.5253,511.1393,513.1703,34912.0
2024-12-03 11:00:00,520.36,520.86,519.49,520.27,45696.0,513.052,513.545,512.1942,512.9633,45696.0
2024-12-03 11:30:00,520.05,521.24,519.83,519.87,14035.0,512.7464,513.9197,512.5295,512.5689,14035.0
2024-12-03 12:00:00,520.11,521.06,519.83,520.87,9965.0,512.8055,513.7422,512.5295,513.5549,9965.0
2024-12-03 12:30:00,520.88,521.5,520.75,520.97,17461.0,513.5647,514.176,513.4365,513.6535,17461.0
2024-12-03 13:00:00,520.96,520.96,519.88,520.15,11927.0,513.6436,513.6436,512.5788,512.845,11927.0
2024-12-03 13:30:00,520.15,520.44,519.72,520.07,15946.0,512.845,513.1309,512.421,512.7661,15946.0
2024-12-03 14:00:00,519.96,520.37,519.7,520.0,12630.0,512.6576,513.0619,512.4013,512.6971,12630.0
2024-12-03 14:30:00,520.09,520.47,519.87,519.98,20594.0,512.7858,513.1605,512.5689,512.6774,20594.0
2024-12-03 15:00:00,520.22,520.23,518.82,518.95,24620.0,512.914,512.9239,511.5337,511.6618,24620.0
2024-12-03 15:30:00,518.95,519.26,516.75,516.83,94193.0,511.6618,511.9675,509.4927,509.5716,94193.0
2024-12-04 09:30:00,516.13,517.5,513.14,516.38,57683.0,508.8814,510.2322,505.9334,509.1279,57683.0
2024-12-04 10:00:00,516.35,516.55,514.12,514.76,39581.0,509.0983,509.2955,506.8997,507.5307,39581.0
2024-12-04 10:30:00,514.63,517.2,514.63,516.94,41380.0,507.4025,509.9364,507.4025,509.6801,41380.0
2024-12-04 11:00:00,517.13,519.21,516.58,518.5,31977.0,509.8674,511.9182,509.3251,511.2181,31977.0
2024-12-04 11:30:00,518.64,519.48,518.26,518.81,20206.0,511.3562,512.1844,510.9815,511.5238,20206.0
2024-12-04 12:00:00,518.98,519.1,518.5,518.96,13399.0,511.6914,511.8097,511.2181,511.6717,13399.0
2024-12-04 12:30:00,518.98,519.18,518.74,518.75,12877.0,511.6914,511.8886,511.4548,511.4646,12877.0
2024-12-04 13:00:00,518.74,518.99,518.25,518.64,10074.0,511.4548,511.7013,510.9717,511.3562,10074.0
2024-12-04 13:30:00,518.64,519.5,517.83,519.5,29404.0,511.3562,512.2041,510.5576,512.2041,29404.0
2024-12-04 14:00:00,519.5,519.83,518.54,518.98,28662.0,512.2041,512.5295,511.2576,511.6914,28662.0
2024-12-04 14:30:00,518.78,519.14,518.12,518.55,13763.0,511.4942,511.8492,510.8435,511.2674,13763.0
2024-12-04 15:00:00,518.39,518.79,517.49,517.49,22788.0,511.1097,511.5041,510.2223,510.2223,22788.0
2024-12-04 15:30:00,517.89,518.25,516.61,517.28,123298.0,510.6167,510.9717,509.3547,510.0153,123298.0
2024-12-05 09:30:00,517.42,520.56,516.96,519.19,57502.0,510.1533,513.2492,509.6998,511.8985,57502.0
2024-12-05 10:00:00,518.78,519.44,516.75,517.02,34086.0,511.4942,512.1449,509.4927,509.7589,34086.0
2024-12-05 10:30:00,517.13,517.25,516.13,516.46,23021.0,509.8674,509.9857,508.8814,509.2068,23021.0
2024-12-05 11:00:00,516.46,516.47,515.0,515.06,24107.0,509.2068,509.2167,507.7673,507.8265,24107.0
2024-12-05 11:30:00,515.4,516.26,514.53,516.14,31606.0,508.1617,509.0096,507.3039,508.8913,31606.0
2024-12-05 12:00:00,516.14,516.15,514.01,514.74,17586.0,508.8913,508.9012,506.7912,507.511,17586.0
2024-12-05 12:30:00,514.81,515.9,514.52,515.57,21531.0,507.58,508.6547,507.294,508.3293,21531.0
2024-12-05 13:00:00,515.57,516.16,515.25,515.89,16977.0,508.3293,508.911,508.0138,508.6448,16977.0
2024-12-05 13:30:00,516.13,516.9,515.46,516.8,21695.0,508.8814,509.6406,508.2208,509.542,21695.0
2024-12-05 14:00:00,516.71,516.71,515.89,516.12,17951.0,509.4533,509.4533,508.6448,508.8716,17951.0
2024-12-05 14:30:00,516.12,516.86,516.01,516.7,19757.0,508.8716,509.6012,508.7631,509.4434,19757.0
2024-12-05 15:00:00,516.84,516.94,516.28,516.73,25703.0,509.5815,509.6801,509.0293,509.473,25703.0
2024-12-05 15:30:00,516.72,518.29,516.59,517.55,92173.0,509.4631,511.0111,509.335,510.2815,92173.0
2024-12-06 09:30:00,515.72,517.44,514.0,515.46,75533.0,508.4772,510.173,506.7813,508.2208,75533.0
2024-12-06 10:00:00,515.72,515.72,513.55,515.46,28794.0,508.4772,508.4772,506.3377,508.2208,28794.0
2024-12-06 10:30:00,515.41,515.86,514.43,514.84,14659.0,508.1715,508.6152,507.2053,507.6095,14659.0
2024-12-06 11:00:00,514.68,514.68,511.11,511.53,31883.0,507.4518,507.4518,503.9319,504.346,31883.0
2024-12-06 11:30:00,511.54,512.34,510.36,511.76,33523.0,504.3559,505.1447,503.1925,504.5728,33523.0
2024-12-06 12:00:00,512.14,512.14,509.6,510.72,27880.0,504.9475,504.9475,502.4431,503.5474,27880.0
2024-12-06 12:30:00,510.8,511.28,510.14,510.59,20852.0,503.6263,504.0995,502.9756,503.4192,20852.0
2024-12-06 13:00:00,510.59,512.35,510.37,511.75,17577.0,503.4192,505.1545,503.2023,504.5629,17577.0
2024-12-06 13:30:00,511.55,512.35,511.3,512.17,15810.0,504.3658,505.1545,504.1193,504.977,15810.0
2024-12-06 14:00:00,512.26,512.75,511.73,512.13,15472.0,505.0658,505.5489,504.5432,504.9376,15472.0
2024-12-06 14:30:00,512.13,512.23,511.41,511.92,18117.0,504.9376,505.0362,504.2277,504.7306,18117.0
2024-12-06 15:00:00,511.86,512.07,511.27,511.31,21020.0,504.6714,504.8785,504.0897,504.1291,21020.0
2024-12-06 15:30:00,511.31,513.1,510.96,512.77,104487.0,504.1291,505.894,503.784,505.5686,104487.0
2024-12-09 09:30:00,511.19,512.23,509.99,511.33,72997.0,504.0108,505.0362,502.8277,504.1488,72997.0
2024-12-09 10:00:00,510.61,512.4,508.55,512.34,36577.0,503.439,505.2038,501.4079,505.1447,36577.0
2024-12-09 10:30:00,512.33,513.96,511.85,513.24,34003.0,505.1348,506.7419,504.6615,506.032,34003.0
2024-12-09 11:00:00,513.17,516.37,512.86,513.75,32992.0,505.963,509.1181,505.6574,506.5349,32992.0
2024-12-09 11:30:00,514.0,514.11,511.17,511.73,19683.0,506.7813,506.8898,503.9911,504.5432,19683.0
2024-12-09 12:00:00,511.78,512.48,511.05,511.98,27810.0,504.5925,505.2827,503.8728,504.7897,27810.0
2024-12-09 12:30:00,511.65,512.95,511.58,511.58,11460.0,504.4643,505.7461,504.3953,504.3953,11460.0
2024-12-09 13:00:00,511.85,512.64,511.62,511.83,14062.0,504.6615,505.4404,504.4348,504.6418,14062.0
2024-12-09 13:30:00,511.76,512.73,511.76,512.07,14561.0,504.5728,505.5292,504.5728,504.8785,14561.0
2024-12-09 14:00:00,511.99,512.51,511.07,511.39,16532.0,504.7996,505.3123,503.8925,504.208,16532.0
2024-12-09 14:30:00,511.35,512.0,511.26,511.69,9746.0,504.1686,504.8094,504.0798,504.5038,9746.0
2024-12-09 15:00:00,511.69,512.01,511.21,511.42,13325.0,504.5038,504.8193,504.0305,504.2376,13325.0
2024-12-09 15:30:00,511.56,511.86,509.87,510.01,83579.0,504.3756,504.6714,502.7093,502.8474,83579.0
2024-12-10 09:30:00,509.16,512.36,508.1,510.5,57057.0,502.0093,505.1644,500.9642,503.3305,57057.0
2024-12-10 10:00:00,509.87,510.87,508.44,510.87,26822.0,502.7093,503.6953,501.2994,503.6953,26822.0
2024-12-10 10:30:00,510.65,512.44,510.27,512.43,29982.0,503.4784,505.2433,503.1037,505.2334,29982.0
2024-12-10 11:00:00,512.18,513.5,511.27,512.23,25618.0,504.9869,506.2884,504.0897,505.0362,25618.0
2024-12-10 11:30:00,512.45,513.15,511.99,512.03,20022.0,505.2531,505.9433,504.7996,504.839,20022.0
2024-12-10 12:00:00,512.23,512.24,510.64,511.09,19064.0,505.0362,505.0461,503.4685,503.9122,19064.0
2024-12-10 12:30:00,511.2,511.93,511.02,511.93,14596.0,504.0207,504.7404,503.8432,504.7404,14596.0
2024-12-10 13:00:00,511.93,512.51,511.5,512.29,14274.0,504.7404,505.3123,504.3165,505.0954,14274.0
2024-12-10 13:30:00,512.25,513.68,511.95,513.37,22963.0,505.0559,506.4658,504.7601,506.1602,22963.0
2024-12-10 14:00:00,513.37,513.61,512.1,512.38,16051.0,506.1602,506.3968,504.908,505.1841,16051.0
2024-12-10 14:30:00,512.58,514.23,512.51,513.96,28654.0,505.3813,507.0081,505.3123,506.7419,28654.0
2024-12-10 15:00:00,514.19,514.61,513.77,513.98,18193.0,506.9687,507.3828,506.5546,506.7616,18193.0
2024-12-10 15:30:00,513.99,514.06,512.36,512.95,97609.0,506.7715,506.8405,505.1644,505.7461,97609.0
2024-12-11 09:30:00,513.8,514.0,510.0,510.16,38891.0,506.5842,506.7813,502.8375,502.9953,38891.0
2024-12-11 10:00:00,510.16,510.9,508.6,510.45,27887.0,502.9953,503.7249,501.4572,503.2812,27887.0
2024-12-11 10:30:00,509.66,511.32,509.17,511.17,18582.0,502.5023,504.139,502.0192,503.9911,18582.0
2024-12-11 11:00:00,511.18,511.19,509.58,510.67,15889.0,504.0009,504.0108,502.4234,503.4981,15889.0
2024-12-11 11:30:00,510.52,510.93,509.83,510.21,10412.0,503.3502,503.7545,502.6699,503.0446,10412.0
2024-12-11 12:00:00,509.97,510.23,509.03,509.11,17455.0,502.8079,503.0643,501.8811,501.96,17455.0
2024-12-11 12:30:00,509.22,509.74,508.88,509.0,22012.0,502.0685,502.5812,501.7333,501.8516,22012.0
2024-12-11 13:00:00,509.11,509.73,508.88,509.01,14005.0,501.96,502.5713,501.7333,501.8614,14005.0
2024-12-11 13:30:00,509.13,509.14,506.07,506.46,47791.0,501.9797,501.9896,498.9627,499.3472,47791.0
2024-12-11 14:00:00,506.39,507.53,505.46,505.73,36142.0,499.2782,500.4022,498.3613,498.6275,36142.0
2024-12-11 14:30:00,505.73,506.0,504.61,505.35,48497.0,498.6275,498.8937,497.5232,498.2528,48497.0
2024-12-11 15:00:00,505.42,505.52,504.2,504.8,40016.0,498.3218,498.4204,497.119,497.7106,40016.0
2024-12-11 15:30:00,504.45,505.0,503.3,504.19,132748.0,497.3655,497.9077,496.2316,497.1091,132748.0
2024-12-12 09:30:00,500.0,501.1,488.71,494.72,222970.0,492.978,494.0625,481.8465,487.7721,222970.0
2024-12-12 10:00:00,494.44,494.71,492.1,494.33,53923.0,487.496,487.7623,485.1889,487.3876,53923.0
2024-12-12 10:30:00,494.33,494.75,492.31,494.3,44279.0,487.3876,487.8017,485.396,487.358,44279.0
2024-12-12 11:00:00,494.45,497.61,494.06,497.25,47406.0,487.5059,490.6215,487.1214,490.2666,47406.0
2024-12-12 11:30:00,496.98,498.11,496.63,498.11,21817.0,490.0004,491.1145,489.6553,491.1145,21817.0
2024-12-12 12:00:00,498.23,498.82,497.52,498.15,33017.0,491.2328,491.8145,490.5328,491.1539,33017.0
2024-12-12 12:30:00,498.15,498.19,496.0,496.96,37388.0,491.1539,491.1934,489.0341,489.9807,37388.0
2024-12-12 13:00:00,496.96,497.3,495.71,495.72,30532.0,489.9807,490.3159,488.7482,488.7581,30532.0
2024-12-12 13:30:00,495.94,496.49,494.66,496.22,29198.0,488.975,489.5173,487.713,489.251,29198.0
2024-12-12 14:00:00,496.21,496.97,495.41,496.76,40083.0,489.2412,489.9905,488.4524,489.7835,40083.0
2024-12-12 14:30:00,496.76,497.34,496.24,496.8,25985.0,489.7835,490.3553,489.2708,489.8229,25985.0
2024-12-12 15:00:00,496.79,497.51,496.26,496.43,50637.0,489.813,490.5229,489.2905,489.4581,50637.0
2024-12-12 15:30:00,496.43,497.37,495.58,496.62,149016.0,489.4581,490.3849,488.62,489.6454,149016.0
2024-12-13 09:30:00,495.57,496.58,492.84,493.8,45466.0,488.6102,489.606,485.9185,486.865,45466.0
2024-12-13 10:00:00,494.0,496.15,492.18,496.15,41344.0,487.0622,489.182,485.2678,489.182,41344.0
2024-12-13 10:30:00,496.22,497.72,495.22,497.72,15482.0,489.251,490.73,488.2651,490.73,15482.0
2024-12-13 11:00:00,497.3,499.23,497.24,498.19,20172.0,490.3159,492.2188,490.2567,491.1934,20172.0
2024-12-13 11:30:00,498.12,498.41,496.5,496.83,13611.0,491.1244,491.4103,489.5271,489.8525,13611.0
2024-12-13 12:00:00,496.84,497.0,496.08,496.73,10783.0,489.8623,490.0201,489.113,489.7539,10783.0
2024-12-13 12:30:00,496.63,497.26,495.24,495.93,11807.0,489.6553,490.2764,488.2848,488.9651,11807.0
2024-12-13 13:00:00,495.77,496.2,494.89,496.2,24097.0,488.8074,489.2313,487.9397,489.2313,24097.0
2024-12-13 13:30:00,496.16,496.3,495.1,495.45,8052.0,489.1919,489.3299,488.1468,488.4919,8052.0
2024-12-13 14:00:00,495.25,495.91,494.38,494.46,16888.0,488.2947,488.9454,487.4369,487.5158,16888.0
2024-12-13 14:30:00,494.73,494.98,494.0,494.16,18829.0,487.782,488.0285,487.0622,487.22,18829.0
2024-12-13 15:00:00,494.16,494.63,493.86,494.14,19366.0,487.22,487.6834,486.9242,487.2003,19366.0
2024-12-13 15:30:00,494.18,494.89,493.94,494.58,70948.0,487.2397,487.9397,487.0031,487.6341,70948.0
2024-12-16 09:30:00,494.8,494.8,490.9,491.36,54942.0,487.851,487.851,484.0058,484.4593,54942.0
2024-12-16 10:00:00,491.36,494.21,491.27,493.68,29811.0,484.4593,487.2693,484.3706,486.7467,29811.0
2024-12-16 10:30:00,493.67,494.1,492.61,493.51,19524.0,486.7369,487.1608,485.6917,486.5791,19524.0
2024-12-16 11:00:00,493.24,493.76,491.28,491.91,42865.0,486.3129,486.8256,484.3804,485.0016,42865.0
2024-12-16 11:30:00,492.03,494.32,492.02,493.58,33167.0,485.1199,487.3777,485.11,486.6481,33167.0
2024-12-16 12:00:00,493.59,493.59,492.77,492.93,17576.0,486.658,486.658,485.8495,486.0073,17576.0
2024-12-16 12:30:00,492.88,492.91,491.45,491.72,18793.0,485.958,485.9875,484.548,484.8142,18793.0
2024-12-16 13:00:00,491.6,492.02,491.15,491.6,17912.0,484.6959,485.11,484.2523,484.6959,17912.0
2024-12-16 13:30:00,491.66,492.85,491.66,492.54,16201.0,484.7551,485.9284,484.7551,485.6227,16201.0
2024-12-16 14:00:00,492.57,492.67,491.38,491.52,23024.0,485.6523,485.7509,484.479,484.6171,23024.0
2024-12-16 14:30:00,491.5,492.17,490.94,492.0,21260.0,484.5973,485.2579,484.0452,485.0903,21260.0
2024-12-16 15:00:00,491.88,492.1,490.88,491.3,44485.0,484.972,485.1889,483.986,484.4001,44485.0
2024-12-16 15:30:00,491.07,492.11,490.15,491.55,113719.0,484.1734,485.1988,483.2663,484.6466,113719.0
2024-12-17 09:30:00,489.06,492.0,488.11,491.77,105478.0,482.1916,485.0903,481.2549,484.8635,105478.0
2024-12-17 10:00:00,491.75,492.46,490.77,492.28,51044.0,484.8438,485.5439,483.8776,485.3664,51044.0
2024-12-17 10:30:00,492.45,493.0,491.22,491.28,17360.0,485.534,486.0763,484.3213,484.3804,17360.0
2024-12-17 11:00:00,491.12,491.55,490.68,491.19,18483.0,484.2227,484.6466,483.7889,484.2917,18483.0
2024-12-17 11:30:00,491.16,491.31,489.53,491.31,29068.0,484.2621,484.41,482.655,484.41,29068.0
2024-12-17 12:00:00,491.29,491.51,489.88,489.88,12095.0,484.3903,484.6072,483.0001,483.0001,12095.0
2024-12-17 12:30:00,489.79,490.08,489.21,489.44,11740.0,482.9114,483.1973,482.3395,482.5663,11740.0
2024-12-17 13:00:00,489.46,489.7,488.53,489.19,22337.0,482.586,482.8226,481.669,482.3198,22337.0
2024-12-17 13:30:00,489.43,490.0,488.97,489.63,25486.0,482.5564,483.1184,482.1029,482.7536,25486.0
2024-12-17 14:00:00,489.53,489.82,487.76,488.18,27521.0,482.655,482.9409,480.9099,481.324,27521.0
2024-12-17 14:30:00,488.07,489.44,487.99,488.16,35070.0,481.2155,482.5663,481.1366,481.3042,35070.0
2024-12-17 15:00:00,488.17,489.4,487.87,489.34,27993.0,481.3141,482.5268,481.0183,482.4677,27993.0
2024-12-17 15:30:00,489.2,491.25,488.98,490.55,137596.0,482.3296,484.3508,482.1127,483.6607,137596.0
2024-12-18 09:30:00,489.5,490.24,485.32,486.27,58374.0,482.6254,483.355,478.5041,479.4408,58374.0
2024-12-18 10:00:00,486.32,487.23,485.81,486.81,34651.0,479.4901,480.3873,478.9872,479.9732,34651.0
2024-12-18 10:30:00,487.1,488.82,487.0,488.32,25738.0,480.2591,481.955,480.1605,481.462,25738.0
2024-12-18 11:00:00,488.15,488.64,485.67,486.5,28081.0,481.2944,481.7775,478.8492,479.6676,28081.0
2024-12-18 11:30:00,486.5,486.91,485.76,486.22,31137.0,479.6676,480.0718,478.9379,479.3915,31137.0
2024-12-18 12:00:00,486.07,487.6,485.91,487.14,19324.0,479.2436,480.7521,479.0858,480.2986,19324.0
2024-12-18 12:30:00,486.73,486.84,485.88,485.88,24067.0,479.8943,480.0028,479.0563,479.0563,24067.0
2024-12-18 13:00:00,486.06,486.26,485.17,485.68,20572.0,479.2337,479.4309,478.3562,478.8591,20572.0
2024-12-18 13:30:00,485.66,487.33,485.49,486.86,24724.0,478.8394,480.4859,478.6717,480.0225,24724.0
2024-12-18 14:00:00,486.85,487.38,485.31,485.99,22192.0,480.0126,480.5352,478.4943,479.1647,22192.0
2024-12-18 14:30:00,486.0,487.38,484.5,484.75,67296.0,479.1746,480.5352,477.6956,477.9421,67296.0
2024-12-18 15:00:00,484.83,486.61,484.83,486.36,21490.0,478.021,479.776,478.021,479.5295,21490.0
2024-12-18 15:30:00,486.35,487.26,482.41,482.9,143495.0,479.5197,480.4169,475.635,476.1181,143495.0
2024-12-19 09:30:00,480.0,484.0,477.3,481.19,106901.0,473.2588,477.2027,470.5968,474.4321,106901.0
2024-12-19 10:00:00,481.24,481.31,478.54,480.6,35919.0,474.4814,474.5504,471.8193,473.8504,35919.0
2024-12-19 10:30:00,480.3,481.02,479.23,480.36,43346.0,473.5546,474.2645,472.4997,473.6138,43346.0
2024-12-19 11:00:00,480.38,481.42,480.03,480.46,27061.0,473.6335,474.6589,473.2884,473.7124,27061.0
2024-12-19 11:30:00,480.41,481.5,479.62,479.75,23118.0,473.6631,474.7378,472.8842,473.0124,23118.0
2024-12-19 12:00:00,480.0,480.64,479.43,479.45,21484.0,473.2588,473.8899,472.6968,472.7166,21484.0
2024-12-19 12:30:00,479.5,480.3,478.66,479.25,18194.0,472.7659,473.5546,471.9377,472.5194,18194.0
2024-12-19 13:00:00,479.03,480.68,478.74,480.68,24570.0,472.3025,473.9293,472.0165,473.9293,24570.0
2024-12-19 13:30:00,480.43,481.53,480.41,481.53,16475.0,473.6828,474.7674,473.6631,474.7674,16475.0
2024-12-19 14:00:00,481.67,482.12,481.1,481.1,16709.0,474.9054,475.3491,474.3434,474.3434,16709.0
2024-12-19 14:30:00,481.41,482.0,480.66,480.91,16327.0,474.649,475.2308,473.9096,474.1561,16327.0
2024-12-19 15:00:00,480.86,481.02,479.92,480.06,18872.0,474.1068,474.2645,473.18,473.318,18872.0
2024-12-19 15:30:00,480.17,481.22,479.39,479.63,96000.0,473.4265,474.4617,472.6574,472.894,96000.0
2024-12-20 09:30:00,479.45,481.96,478.43,479.29,157856.0,472.7166,475.1913,471.7109,472.5588,157856.0
2024-12-20 10:00:00,478.99,480.23,477.77,480.23,30595.0,472.263,473.4856,471.0602,473.4856,30595.0
2024-12-20 10:30:00,480.0,480.79,478.98,480.46,24149.0,473.2588,474.0377,472.2532,473.7124,24149.0
2024-12-20 11:00:00,480.31,483.28,480.26,482.96,20153.0,473.5645,476.4928,473.5152,476.1773,20153.0
2024-12-20 11:30:00,483.21,488.64,482.55,487.11,82334.0,476.4238,481.7775,475.773,480.269,82334.0
2024-12-20 12:00:00,486.75,487.2,484.65,486.57,53243.0,479.914,480.3577,477.8435,479.7366,53243.0
2024-12-20 12:30:00,486.83,488.62,485.67,487.76,40609.0,479.9929,481.7578,478.8492,480.9099,40609.0
2024-12-20 13:00:00,488.16,488.57,486.48,486.52,35593.0,481.3042,481.7085,479.6478,479.6873,35593.0
2024-12-20 13:30:00,486.66,487.53,485.84,485.9,16141.0,479.8253,480.6831,479.0168,479.076,16141.0
2024-12-20 14:00:00,485.71,486.8,485.24,486.61,27636.0,478.8887,479.9633,478.4253,479.776,27636.0
2024-12-20 14:30:00,486.6,486.81,485.56,485.74,37746.0,479.7662,479.9732,478.7408,478.9182,37746.0
2024-12-20 15:00:00,486.05,486.74,485.18,485.98,34325.0,479.2239,479.9042,478.3661,479.1549,34325.0
2024-12-20 15:30:00,486.02,488.44,485.33,488.39,179912.0,479.1943,481.5803,478.514,481.531,179912.0
2024-12-23 09:30:00,487.43,488.86,483.82,484.72,43051.0,480.5845,481.9944,477.0252,477.9126,43051.0
2024-12-23 10:00:00,486.0,486.0,483.03,483.65,27764.0,479.1746,479.1746,476.2463,476.8576,27764.0
2024-12-23 10:30:00,483.99,483.99,482.37,482.61,24597.0,477.1928,477.1928,475.5956,475.8322,24597.0
2024-12-23 11:00:00,482.87,483.1,481.83,482.64,27403.0,476.0885,476.3153,475.0631,475.8618,27403.0
2024-12-23 11:30:00,482.33,484.48,482.33,484.22,18602.0,475.5561,477.6759,475.5561,477.4196,18602.0
2024-12-23 12:00:00,484.3,485.71,483.84,485.71,14523.0,477.4985,478.8887,477.0449,478.8887,14523.0
2024-12-23 12:30:00,485.9,486.34,485.33,486.0,12209.0,479.076,479.5098,478.514,479.1746,12209.0
2024-12-23 13:00:00,485.79,486.71,485.66,486.36,11664.0,478.9675,479.8746,478.8394,479.5295,11664.0
2024-12-23 13:30:00,486.45,486.67,485.42,486.08,19028.0,479.6183,479.8352,478.6027,479.2535,19028.0
2024-12-23 14:00:00,486.08,486.16,485.16,485.35,14963.0,479.2535,479.3323,478.3464,478.5337,14963.0
2024-12-23 14:30:00,485.36,485.52,483.78,484.94,22576.0,478.5436,478.7013,476.9858,478.1295,22576.0
2024-12-23 15:00:00,484.52,485.17,483.59,484.73,27085.0,477.7154,478.3562,476.7984,477.9224,27085.0
2024-12-23 15:30:00,484.97,486.94,484.7,486.49,83865.0,478.159,480.1014,477.8928,479.6577,83865.0
2024-12-24 09:30:00,486.06,486.79,484.01,484.37,26273.0,479.2337,479.9535,477.2125,477.5675,26273.0
2024-12-24 10:00:00,484.31,486.99,484.31,486.75,17607.0,477.5083,480.1507,477.5083,479.914,17607.0
2024-12-24 10:30:00,486.76,487.87,486.61,487.24,17597.0,479.9239,481.0183,479.776,480.3972,17597.0
2024-12-24 11:00:00,487.2,487.69,486.23,486.68,14030.0,480.3577,480.8408,479.4013,479.845,14030.0
2024-12-24 11:30:00,486.65,487.15,486.28,487.07,15880.0,479.8155,480.3084,479.4506,480.2296,15880.0
2024-12-24 12:00:00,487.06,488.0,486.9,487.59,17049.0,480.2197,481.1465,480.0619,480.7422,17049.0
2024-12-24 12:30:00,487.69,488.73,487.25,488.15,32866.0,480.8408,481.8662,480.407,481.2944,32866.0
2024-12-26 09:30:00,488.0,489.54,486.27,489.24,28378.0,481.1465,482.6649,479.4408,482.3691,28378.0
2024-12-26 10:00:00,489.24,491.44,489.07,490.5,39907.0,482.3691,484.5382,482.2015,483.6114,39907.0
2024-12-26 10:30:00,490.6,491.9,490.6,491.77,15289.0,483.71,484.9917,483.71,484.8635,15289.0
2024-12-26 11:00:00,491.85,492.74,491.31,492.71,22283.0,484.9424,485.8199,484.41,485.7903,22283.0
2024-12-26 11:30:00,492.38,493.47,492.25,493.02,21065.0,485.465,486.5397,485.3368,486.096,21065.0
2024-12-26 12:00:00,492.94,493.04,491.82,492.11,17904.0,486.0171,486.1157,484.9128,485.1988,17904.0
2024-12-26 12:30:00,491.89,492.11,490.8,490.93,10692.0,484.9819,485.1988,483.9072,484.0353,10692.0
2024-12-26 13:00:00,490.93,491.16,490.19,490.29,13508.0,484.0353,484.2621,483.3057,483.4043,13508.0
2024-12-26 13:30:00,490.31,491.13,489.79,490.78,24454.0,483.424,484.2325,482.9114,483.8874,24454.0
2024-12-26 14:00:00,490.81,490.82,490.0,490.7,11950.0,483.917,483.9269,483.1184,483.8086,11950.0
2024-12-26 14:30:00,490.45,490.53,490.0,490.21,7876.0,483.5621,483.641,483.1184,483.3255,7876.0
2024-12-26 15:00:00,490.28,490.67,489.83,490.35,17537.0,483.3945,483.779,482.9508,483.4635,17537.0
2024-12-26 15:30:00,490.12,490.62,489.3,489.97,37053.0,483.2367,483.7297,482.4282,483.0888,37053.0
2024-12-27 09:30:00,488.38,493.4,488.05,492.07,57291.0,481.5212,486.4707,481.1958,485.1593,57291.0
2024-12-27 10:00:00,491.91,492.43,490.31,490.31,39480.0,485.0016,485.5143,483.424,483.424,39480.0
2024-12-27 10:30:00,490.38,491.33,490.04,490.61,29090.0,483.4931,484.4297,483.1578,483.7198,29090.0
2024-12-27 11:00:00,490.58,490.58,488.94,489.48,26685.0,483.6903,483.6903,482.0733,482.6057,26685.0
2024-12-27 11:30:00,489.48,490.22,487.8,488.25,13094.0,482.6057,483.3353,480.9493,481.393,13094.0
2024-12-27 12:00:00,488.08,488.48,487.16,487.25,12477.0,481.2254,481.6198,480.3183,480.407,12477.0
2024-12-27 12:30:00,487.25,487.67,486.38,487.47,16362.0,480.407,480.8211,479.5492,480.6239,16362.0
2024-12-27 13:00:00,487.48,488.23,487.17,487.7,10867.0,480.6338,481.3733,480.3281,480.8507,10867.0
2024-12-27 13:30:00,487.38,488.06,487.26,488.06,12179.0,480.5352,481.2056,480.4169,481.2056,12179.0
2024-12-27 14:00:00,487.72,489.14,487.7,489.13,7236.0,480.8704,482.2705,480.8507,482.2606,7236.0
2024-12-27 14:30:00,488.98,489.99,488.78,489.61,13692.0,482.1127,483.1085,481.9155,482.7339,13692.0
2024-12-27 15:00:00,489.45,489.58,488.23,488.61,19475.0,482.5761,482.7043,481.3733,481.7479,19475.0
2024-12-27 15:30:00,488.48,490.38,487.86,488.9,57285.0,481.6198,483.4931,481.0085,482.0339,57285.0
2024-12-30 09:30:00,486.0,486.55,483.91,484.13,37442.0,479.1746,479.7169,477.1139,477.3308,37442.0
2024-12-30 10:00:00,484.09,484.36,481.9,482.22,25348.0,477.2914,477.5576,475.1322,475.4477,25348.0
2024-12-30 10:30:00,482.49,483.46,481.85,483.31,18838.0,475.7139,476.6703,475.0829,476.5224,18838.0
2024-12-30 11:00:00,483.33,484.53,482.81,484.46,16126.0,476.5421,477.7252,476.0294,477.6562,16126.0
2024-12-30 11:30:00,484.54,485.37,483.9,484.19,21181.0,477.7351,478.5534,477.1041,477.39,21181.0
2024-12-30 12:00:00,484.3,484.79,484.0,484.33,20127.0,477.4985,477.9816,477.2027,477.528,20127.0
2024-12-30 12:30:00,484.21,484.64,483.43,483.62,17099.0,477.4097,477.8337,476.6407,476.828,17099.0
2024-12-30 13:00:00,484.06,485.25,483.94,484.5,13307.0,477.2618,478.4351,477.1435,477.6956,13307.0
2024-12-30 13:30:00,484.5,484.57,483.54,484.02,15833.0,477.6956,477.7647,476.7491,477.2224,15833.0
2024-12-30 14:00:00,484.0,484.03,483.02,483.8,17466.0,477.2027,477.2322,476.2364,477.0055,17466.0
2024-12-30 14:30:00,483.8,484.15,483.57,484.07,11478.0,477.0055,477.3506,476.7787,477.2717,11478.0
2024-12-30 15:00:00,483.98,484.48,483.51,483.77,18272.0,477.1829,477.6759,476.7195,476.9759,18272.0
2024-12-30 15:30:00,483.94,484.8,483.16,483.31,51459.0,477.1435,477.9914,476.3745,476.5224,51459.0
2024-12-31 09:30:00,484.38,486.53,483.37,485.0,26584.0,477.5773,479.6971,476.5815,478.1886,26584.0
2024-12-31 10:00:00,485.16,485.98,484.87,485.21,18212.0,478.3464,479.1549,478.0604,478.3957,18212.0
2024-12-31 10:30:00,485.23,485.31,484.2,484.4,17576.0,478.4154,478.4943,477.3999,477.597,17576.0
2024-12-31 11:00:00,484.5,484.84,483.61,483.93,9030.0,477.6956,478.0309,476.8181,477.1337,9030.0
2024-12-31 11:30:00,483.75,484.0,482.66,482.85,9658.0,476.9562,477.2027,475.8815,476.0688,9658.0
2024-12-31 12:00:00,482.83,483.22,482.0,482.52,10969.0,476.0491,476.4336,475.2308,475.7435,10969.0
2024-12-31 12:30:00,482.73,483.55,482.14,483.53,13526.0,475.9505,476.759,475.3688,476.7393,13526.0
2024-12-31 13:00:00,483.42,483.65,482.44,482.53,13626.0,476.6308,476.8576,475.6646,475.7533,13626.0
2024-12-31 13:30:00,482.81,484.05,482.78,483.44,6067.0,476.0294,477.252,475.9998,476.6505,6067.0
2024-12-31 14:00:00,483.41,483.9,483.21,483.79,9983.0,476.621,477.1041,476.4238,476.9956,9983.0
2024-12-31 14:30:00,483.78,484.22,483.5,484.22,10449.0,476.9858,477.4196,476.7097,477.4196,10449.0
2024-12-31 15:00:00,484.02,484.97,483.72,484.77,17197.0,477.2224,478.159,476.9266,477.9619,17197.0
2024-12-31 15:30:00,484.83,486.38,484.31,486.02,80469.0,478.021,479.5492,477.5083,479.1943,80469.0
2025-01-02 09:30:00,485.94,489.72,484.46,487.41,73758.0,479.1154,482.8423,477.6562,480.5648,73758.0
2025-01-02 10:00:00,487.41,488.41,486.11,486.98,37016.0,480.5648,481.5507,479.283,480.1408,37016.0
2025-01-02 10:30:00,486.57,487.33,485.28,485.67,14631.0,479.7366,480.4859,478.4647,478.8492,14631.0
2025-01-02 11:00:00,486.0,486.02,484.33,484.55,16242.0,479.1746,479.1943,477.528,477.7449,16242.0
2025-01-02 11:30:00,484.75,485.24,484.14,484.94,15037.0,477.9421,478.4253,477.3407,478.1295,15037.0
2025-01-02 12:00:00,485.39,486.46,484.73,484.75,22076.0,478.5731,479.6281,477.9224,477.9421,22076.0
2025-01-02 12:30:00,484.74,484.79,483.32,484.3,18686.0,477.9323,477.9816,476.5322,477.4985,18686.0
2025-01-02 13:00:00,484.18,484.52,483.3,483.48,16452.0,477.3801,477.7154,476.5125,476.69,16452.0
2025-01-02 13:30:00,483.62,483.93,481.42,482.14,24569.0,476.828,477.1337,474.6589,475.3688,24569.0
2025-01-02 14:00:00,481.98,482.4,481.46,482.3,11301.0,475.211,475.6251,474.6983,475.5265,11301.0
2025-01-02 14:30:00,482.34,483.89,481.96,483.06,28173.0,475.566,477.0942,475.1913,476.2759,28173.0
2025-01-02 15:00:00,483.31,484.24,483.01,483.34,40682.0,476.5224,477.4393,476.2266,476.5519,40682.0
2025-01-02 15:30:00,483.45,483.92,481.98,482.43,86381.0,476.6604,477.1238,475.211,475.6547,86381.0
2025-01-03 09:30:00,481.42,483.84,481.42,482.78,35384.0,474.6589,477.0449,474.6589,475.9998,35384.0
2025-01-03 10:00:00,482.73,483.06,481.4,482.5,25176.0,475.9505,476.2759,474.6392,475.7237,25176.0
2025-01-03 10:30:00,482.67,483.83,482.21,483.74,17338.0,475.8913,477.0351,475.4378,476.9463,17338.0
2025-01-03 11:00:00,483.89,483.92,482.48,482.74,8987.0,477.0942,477.1238,475.704,475.9604,8987.0
2025-01-03 11:30:00,482.69,483.93,482.68,483.17,10775.0,475.9111,477.1337,475.9012,476.3843,10775.0
2025-01-03 12:00:00,483.29,483.8,482.23,482.23,17671.0,476.5026,477.0055,475.4575,475.4575,17671.0
2025-01-03 12:30:00,482.23,482.56,481.5,481.89,17876.0,475.4575,475.7829,474.7378,475.1223,17876.0
2025-01-03 13:00:00,481.85,482.5,481.77,482.33,13164.0,475.0829,475.7237,475.004,475.5561,13164.0
2025-01-03 13:30:00,482.34,482.49,481.73,481.85,8591.0,475.566,475.7139,474.9645,475.0829,8591.0
2025-01-03 14:00:00,481.86,482.04,481.19,482.02,16104.0,475.0927,475.2702,474.4321,475.2505,16104.0
2025-01-03 14:30:00,481.91,482.45,481.68,482.25,17043.0,475.142,475.6744,474.9152,475.4772,17043.0
2025-01-03 15:00:00,482.06,482.49,481.86,481.93,19938.0,475.2899,475.7139,475.0927,475.1617,19938.0
2025-01-03 15:30:00,482.0,482.22,480.91,481.63,65490.0,475.2308,475.4477,474.1561,474.866,65490.0
2025-01-06 09:30:00,478.75,480.0,474.18,474.68,92310.0,472.0264,473.2588,467.5206,468.0136,92310.0
2025-01-06 10:00:00,474.73,476.12,473.08,473.43,56693.0,468.0629,469.4333,466.436,466.7811,56693.0
2025-01-06 10:30:00,473.41,473.62,472.1,472.84,58539.0,466.7614,466.9684,465.4698,466.1994,58539.0
2025-01-06 11:00:00,472.65,472.72,470.7,472.19,58955.0,466.0121,466.0811,464.0895,465.5585,58955.0
2025-01-06 11:30:00,472.37,474.76,472.19,474.75,42234.0,465.736,468.0924,465.5585,468.0826,42234.0
2025-01-06 12:00:00,474.69,474.83,472.09,472.1,20616.0,468.0234,468.1615,465.4599,465.4698,20616.0
2025-01-06 12:30:00,472.17,472.75,471.0,471.24,36776.0,465.5388,466.1107,464.3852,464.6219,36776.0
2025-01-06 13:00:00,471.37,471.94,470.89,471.18,43909.0,464.75,465.312,464.2768,464.5627,43909.0
2025-01-06 13:30:00,471.18,471.81,469.71,470.14,38768.0,464.5627,465.1839,463.1134,463.5373,38768.0
2025-01-06 14:00:00,470.24,470.6,469.5,469.5,39438.0,463.6359,463.9909,462.9063,462.9063,39438.0
2025-01-06 14:30:00,469.33,469.9,468.83,469.64,26628.0,462.7387,463.3007,462.2457,463.0443,26628.0
2025-01-06 15:00:00,469.58,469.69,467.57,467.83,63101.0,462.9852,463.0936,461.0034,461.2598,63101.0
2025-01-06 15:30:00,467.86,468.11,465.86,465.91,205805.0,461.2893,461.5358,459.3174,459.3667,205805.0
2025-01-07 09:30:00,465.72,467.6,464.45,467.57,86670.0,459.1794,461.033,457.9272,461.0034,86670.0
2025-01-07 10:00:00,467.37,468.39,466.39,466.58,60077.0,460.8062,461.8119,459.84,460.0273,60077.0
2025-01-07 10:30:00,466.9,473.42,466.77,468.63,96115.0,460.3428,466.7713,460.2146,462.0485,96115.0
2025-01-07 11:00:00,468.99,469.0,466.47,466.93,17837.0,462.4035,462.4133,459.9189,460.3724,17837.0
2025-01-07 11:30:00,467.1,467.32,466.39,466.39,22836.0,460.54,460.7569,459.84,459.84,22836.0
2025-01-07 12:00:00,466.53,467.44,466.53,467.09,28101.0,459.978,460.8752,459.978,460.5302,28101.0
2025-01-07 12:30:00,467.17,467.49,464.53,465.68,41417.0,460.609,460.9245,458.0061,459.14,41417.0
2025-01-07 13:00:00,465.78,466.09,465.38,465.38,16274.0,459.2386,459.5442,458.8442,458.8442,16274.0
2025-01-07 13:30:00,465.62,465.69,464.84,464.97,13120.0,459.0808,459.1498,458.3118,458.4399,13120.0
2025-01-07 14:00:00,464.83,465.24,464.61,465.08,27273.0,458.3019,458.7061,458.085,458.5484,27273.0
2025-01-07 14:30:00,464.96,464.96,464.04,464.27,22362.0,458.4301,458.4301,457.523,457.7498,22362.0
2025-01-07 15:00:00,464.15,464.34,462.94,464.01,41173.0,457.6314,457.8188,456.4384,457.4934,41173.0
2025-01-07 15:30:00,464.02,464.72,463.23,464.12,116878.0,457.5033,458.1934,456.7244,457.6019,116878.0
2025-01-08 09:30:00,463.5,465.98,461.24,464.09,56408.0,456.9906,459.4357,454.7623,457.5723,56408.0
2025-01-08 10:00:00,464.29,465.76,463.38,463.52,18166.0,457.7695,459.2188,456.8723,457.0103,18166.0
2025-01-08 10:30:00,463.53,466.54,463.34,466.25,38329.0,457.0201,459.9879,456.8328,459.7019,38329.0
2025-01-08 11:00:00,466.05,467.94,466.04,467.39,15813.0,459.5048,461.3682,459.4949,460.8259,15813.0
2025-01-08 11:30:00,467.64,468.71,467.5,468.46,15668.0,461.0724,462.1274,460.9344,461.8809,15668.0
2025-01-08 12:00:00,468.2,468.2,465.76,467.14,20151.0,461.6246,461.6246,459.2188,460.5795,20151.0
2025-01-08 12:30:00,467.65,467.98,466.73,467.35,17382.0,461.0823,461.4077,460.1752,460.7865,17382.0
2025-01-08 13:00:00,467.43,467.62,466.1,466.59,21146.0,460.8654,461.0527,459.5541,460.0372,21146.0
2025-01-08 13:30:00,466.68,467.67,465.95,465.96,22977.0,460.1259,461.102,459.4062,459.416,22977.0
2025-01-08 14:00:00,465.96,467.72,465.74,467.35,21589.0,459.416,461.1513,459.1991,460.7865,21589.0
2025-01-08 14:30:00,467.74,467.74,466.16,466.28,19889.0,461.171,461.171,459.6132,459.7315,19889.0
2025-01-08 15:00:00,466.38,467.53,465.93,467.1,25031.0,459.8301,460.964,459.3864,460.54,25031.0
2025-01-08 15:30:00,467.41,469.22,466.88,468.63,87511.0,460.8457,462.6302,460.3231,462.0485,87511.0
2025-01-10 09:30:00,468.0,469.96,467.0,469.11,77081.0,461.4274,463.3598,460.4414,462.5218,77081.0
2025-01-10 10:00:00,468.68,471.59,468.68,470.02,66591.0,462.0978,464.967,462.0978,463.419,66591.0
2025-01-10 10:30:00,469.59,470.69,467.85,468.65,58271.0,462.995,464.0796,461.2795,462.0682,58271.0
2025-01-10 11:00:00,468.57,468.62,465.73,466.62,53264.0,461.9894,462.0387,459.1893,460.0668,53264.0
2025-01-10 11:30:00,466.61,468.12,465.82,467.81,20569.0,460.0569,461.5457,459.278,461.24,20569.0
2025-01-10 12:00:00,467.85,468.48,466.86,467.82,25595.0,461.2795,461.9006,460.3034,461.2499,25595.0
2025-01-10 12:30:00,467.92,469.28,467.53,468.88,33044.0,461.3485,462.6894,460.964,462.295,33044.0
2025-01-10 13:00:00,469.06,469.9,468.33,469.3,17697.0,462.4725,463.3007,461.7527,462.7091,17697.0
2025-01-10 13:30:00,469.27,470.42,468.95,470.0,18840.0,462.6795,463.8134,462.364,463.3993,18840.0
2025-01-10 14:00:00,470.15,470.15,468.07,468.98,19018.0,463.5472,463.5472,461.4964,462.3936,19018.0
2025-01-10 14:30:00,468.72,468.72,467.66,467.93,18243.0,462.1373,462.1373,461.0921,461.3584,18243.0
2025-01-10 15:00:00,468.01,468.31,467.26,468.04,25541.0,461.4372,461.733,460.6978,461.4668,25541.0
2025-01-10 15:30:00,468.14,468.47,467.23,468.08,90982.0,461.5654,461.8908,460.6682,461.5062,90982.0
2025-01-13 09:30:00,469.0,476.48,468.8,475.67,69826.0,462.4133,469.7883,462.2161,468.9897,69826.0
2025-01-13 10:00:00,475.88,481.49,475.56,480.78,51668.0,469.1967,474.7279,468.8812,474.0279,51668.0
2025-01-13 10:30:00,480.77,482.09,479.56,481.87,60701.0,474.018,475.3195,472.825,475.1026,60701.0
2025-01-13 11:00:00,481.71,481.87,479.01,480.31,36352.0,474.9448,475.1026,472.2827,473.5645,36352.0
2025-01-13 11:30:00,480.31,480.32,478.0,478.7,32820.0,473.5645,473.5743,471.2869,471.9771,32820.0
2025-01-13 12:00:00,478.7,479.88,478.42,479.58,44819.0,471.9771,473.1405,471.701,472.8447,44819.0
2025-01-13 12:30:00,479.32,480.64,478.58,480.38,22911.0,472.5884,473.8899,471.8588,473.6335,22911.0
2025-01-13 13:00:00,480.64,482.0,479.81,481.67,29070.0,473.8899,475.2308,473.0715,474.9054,29070.0
2025-01-13 13:30:00,481.71,483.49,481.36,483.09,40333.0,474.9448,476.6998,474.5997,476.3054,40333.0
2025-01-13 14:00:00,482.91,484.14,481.96,483.81,32992.0,476.128,477.3407,475.1913,477.0153,32992.0
2025-01-13 14:30:00,483.62,484.28,482.41,483.8,20326.0,476.828,477.4787,475.635,477.0055,20326.0
2025-01-13 15:00:00,483.56,484.37,483.29,484.08,34869.0,476.7688,477.5675,476.5026,477.2815,34869.0
2025-01-13 15:30:00,484.02,484.82,482.77,483.06,129833.0,477.2224,478.0112,475.9899,476.2759,129833.0
2025-01-14 09:30:00,485.0,485.21,479.48,480.67,96712.0,478.1886,478.3957,472.7461,473.9194,96712.0
2025-01-14 10:00:00,481.18,482.19,480.01,481.43,48818.0,474.4223,475.4181,473.2687,474.6688,48818.0
2025-01-14 10:30:00,481.53,483.34,481.28,482.77,14839.0,474.7674,476.5519,474.5209,475.9899,14839.0
2025-01-14 11:00:00,482.34,482.34,479.23,479.72,28445.0,475.566,475.566,472.4997,472.9828,28445.0
2025-01-14 11:30:00,479.69,480.05,477.97,478.06,21400.0,472.9532,473.3081,471.2574,471.3461,21400.0
2025-01-14 12:00:00,478.06,479.14,478.04,478.4,23658.0,471.3461,472.4109,471.3264,471.6813,23658.0
2025-01-14 12:30:00,478.71,479.69,478.1,479.54,40731.0,471.987,472.9532,471.3855,472.8053,40731.0
2025-01-14 13:00:00,479.54,480.72,479.52,479.81,40805.0,472.8053,473.9687,472.7856,473.0715,40805.0
2025-01-14 13:30:00,479.99,481.3,479.82,480.8,29808.0,473.249,474.5406,473.0814,474.0476,29808.0
2025-01-14 14:00:00,480.7,481.25,480.06,480.5,46677.0,473.949,474.4913,473.318,473.7518,46677.0
2025-01-14 14:30:00,480.61,481.7,480.5,480.75,28931.0,473.8603,474.935,473.7518,473.9983,28931.0
2025-01-14 15:00:00,480.75,482.21,480.74,482.21,29472.0,473.9983,475.4378,473.9885,475.4378,29472.0
2025-01-14 15:30:00,482.3,484.54,482.0,484.41,84135.0,475.5265,477.7351,475.2308,477.6069,84135.0
2025-01-15 09:30:00,487.76,487.76,483.56,484.01,62399.0,480.9099,480.9099,476.7688,477.2125,62399.0
2025-01-15 10:00:00,483.99,484.38,482.0,482.44,23189.0,477.1928,477.5773,475.2308,475.6646,23189.0
2025-01-15 10:30:00,482.5,482.5,480.42,480.68,35271.0,475.7237,475.7237,473.6729,473.9293,35271.0
2025-01-15 11:00:00,480.92,482.11,480.63,481.35,20135.0,474.1659,475.3392,473.88,474.5899,20135.0
2025-01-15 11:30:00,481.31,481.63,480.87,481.06,11912.0,474.5504,474.866,474.1166,474.304,11912.0
2025-01-15 12:00:00,481.09,482.02,480.37,481.27,19027.0,474.3335,475.2505,473.6236,474.511,19027.0
2025-01-15 12:30:00,481.17,482.12,481.09,481.6,6055.0,474.4124,475.3491,474.3335,474.8364,6055.0
2025-01-15 13:00:00,481.46,482.15,481.31,481.34,15235.0,474.6983,475.3786,474.5504,474.58,15235.0
2025-01-15 13:30:00,481.48,482.2,481.45,481.83,31257.0,474.7181,475.4279,474.6885,475.0631,31257.0
2025-01-15 14:00:00,482.08,482.08,480.59,481.25,17931.0,475.3096,475.3096,473.8406,474.4913,17931.0
2025-01-15 14:30:00,481.35,482.93,481.18,482.41,27962.0,474.5899,476.1477,474.4223,475.635,27962.0
2025-01-15 15:00:00,482.69,484.07,482.68,483.58,31657.0,475.9111,477.2717,475.9012,476.7886,31657.0
2025-01-15 15:30:00,483.5,484.14,483.31,483.84,54755.0,476.7097,477.3407,476.5224,477.0449,54755.0
2025-01-16 09:30:00,481.8,483.64,481.5,482.16,37437.0,475.0336,476.8477,474.7378,475.3885,37437.0
2025-01-16 10:00:00,482.63,483.52,481.67,482.88,17462.0,475.8519,476.7294,474.9054,476.0984,17462.0
2025-01-16 10:30:00,483.01,483.67,482.6,483.38,16746.0,476.2266,476.8773,475.8223,476.5914,16746.0
2025-01-16 11:00:00,483.74,483.8,482.21,483.19,22848.0,476.9463,477.0055,475.4378,476.404,22848.0
2025-01-16 11:30:00,483.1,484.31,482.65,484.13,10732.0,476.3153,477.5083,475.8716,477.3308,10732.0
2025-01-16 12:00:00,484.3,485.5,484.12,484.38,16310.0,477.4985,478.6816,477.321,477.5773,16310.0
2025-01-16 12:30:00,484.35,484.79,483.28,483.94,18971.0,477.5478,477.9816,476.4928,477.1435,18971.0
2025-01-16 13:00:00,483.56,484.64,483.36,484.28,20576.0,476.7688,477.8337,476.5717,477.4787,20576.0
2025-01-16 13:30:00,484.31,484.57,482.79,483.2,19666.0,477.5083,477.7647,476.0097,476.4139,19666.0
2025-01-16 14:00:00,483.23,483.98,482.69,483.98,18771.0,476.4435,477.1829,475.9111,477.1829,18771.0
2025-01-16 14:30:00,483.99,484.44,483.57,484.11,22258.0,477.1928,477.6365,476.7787,477.3111,22258.0
2025-01-16 15:00:00,484.01,484.86,483.63,483.99,16402.0,477.2125,478.0506,476.8379,477.1928,16402.0
2025-01-16 15:30:00,483.82,487.0,483.82,486.84,107744.0,477.0252,480.1605,477.0252,480.0028,107744.0
2025-01-17 09:30:00,487.54,488.45,484.19,487.76,176353.0,480.693,481.5902,477.39,480.9099,176353.0
2025-01-17 10:00:00,487.7,488.87,486.83,488.4,45172.0,480.8507,482.0043,479.9929,481.5409,45172.0
2025-01-17 10:30:00,488.54,491.37,488.53,491.09,37236.0,481.6789,484.4692,481.669,484.1931,37236.0
2025-01-17 11:00:00,491.21,491.84,490.55,491.01,37246.0,484.3114,484.9326,483.6607,484.1142,37246.0
2025-01-17 11:30:00,491.17,492.05,490.62,491.68,26563.0,484.272,485.1396,483.7297,484.7748,26563.0
2025-01-17 12:00:00,491.45,491.45,490.14,491.14,13898.0,484.548,484.548,483.2564,484.2424,13898.0
2025-01-17 12:30:00,491.3,491.66,490.92,491.19,13873.0,484.4001,484.7551,484.0255,484.2917,13873.0
2025-01-17 13:00:00,491.37,491.49,490.63,491.47,11677.0,484.4692,484.5875,483.7396,484.5678,11677.0
2025-01-17 13:30:00,491.21,491.44,490.31,490.92,24378.0,484.3114,484.5382,483.424,484.0255,24378.0
2025-01-17 14:00:00,490.82,491.13,490.38,490.64,18471.0,483.9269,484.2325,483.4931,483.7494,18471.0
2025-01-17 14:30:00,490.73,491.29,490.55,490.55,20280.0,483.8382,484.3903,483.6607,483.6607,20280.0
2025-01-17 15:00:00,490.5,490.93,490.15,490.93,33194.0,483.6114,484.0353,483.2663,484.0353,33194.0
2025-01-17 15:30:00,490.75,491.04,490.16,490.19,101017.0,483.8579,484.1438,483.2762,483.3057,101017.0
2025-01-21 09:30:00,495.0,502.65,494.72,502.28,130861.0,488.0482,495.5907,487.7721,495.2259,130861.0
2025-01-21 10:00:00,502.19,505.83,501.23,503.99,80026.0,495.1372,498.7261,494.1907,496.9119,80026.0
2025-01-21 10:30:00,503.97,505.34,503.37,505.32,48118.0,496.8922,498.243,496.3006,498.2232,48118.0
2025-01-21 11:00:00,505.13,506.8,504.17,506.8,42572.0,498.0359,499.6825,497.0894,499.6825,42572.0
2025-01-21 11:30:00,506.7,508.91,506.64,508.8,42126.0,499.5839,501.7628,499.5247,501.6544,42126.0
2025-01-21 12:00:00,508.74,509.55,508.2,508.21,46991.0,501.5952,502.3938,501.0628,501.0727,46991.0
2025-01-21 12:30:00,508.16,508.77,507.34,507.46,20664.0,501.0234,501.6248,500.2149,500.3332,20664.0
2025-01-21 13:00:00,507.46,507.46,505.4,506.23,24972.0,500.3332,500.3332,498.3021,499.1205,24972.0
2025-01-21 13:30:00,506.36,506.65,505.78,506.37,19569.0,499.2486,499.5346,498.6768,499.2585,19569.0
2025-01-21 14:00:00,506.38,507.12,506.02,506.34,30095.0,499.2684,499.998,498.9134,499.2289,30095.0
2025-01-21 14:30:00,506.34,506.76,505.74,506.47,21851.0,499.2289,499.643,498.6373,499.3571,21851.0
2025-01-21 15:00:00,506.44,506.91,506.0,506.74,35551.0,499.3275,499.7909,498.8937,499.6233,35551.0
2025-01-21 15:30:00,506.74,507.48,505.5,506.18,112358.0,499.6233,500.3529,498.4007,499.0712,112358.0
2025-01-22 09:30:00,503.24,505.53,495.18,497.72,85986.0,496.1725,498.4303,488.2257,490.73,85986.0
2025-01-22 10:00:00,497.49,500.0,496.97,499.2,26511.0,490.5032,492.978,489.9905,492.1892,26511.0
2025-01-22 10:30:00,499.56,499.62,497.9,499.07,29826.0,492.5441,492.6033,490.9075,492.061,29826.0
2025-01-22 11:00:00,498.44,499.96,498.41,499.96,24718.0,491.4399,492.9385,491.4103,492.9385,24718.0
2025-01-22 11:30:00,499.97,500.3,498.83,499.0,22611.0,492.9484,493.2737,491.8244,491.992,22611.0
2025-01-22 12:00:00,498.66,498.66,497.52,498.15,40472.0,491.6568,491.6568,490.5328,491.1539,40472.0
2025-01-22 12:30:00,498.15,499.11,497.74,498.01,31911.0,491.1539,492.1005,490.7497,491.0159,31911.0
2025-01-22 13:00:00,498.21,498.89,497.5,498.57,30138.0,491.2131,491.8836,490.5131,491.568,30138.0
2025-01-22 13:30:00,498.56,499.0,498.02,498.2,27660.0,491.5582,491.992,491.0258,491.2032,27660.0
2025-01-22 14:00:00,498.0,498.9,497.5,498.9,40256.0,491.0061,491.8934,490.5131,491.8934,40256.0
2025-01-22 14:30:00,498.91,500.3,498.64,500.22,28529.0,491.9033,493.2737,491.6371,493.1949,28529.0
2025-01-22 15:00:00,500.26,501.0,499.88,500.35,28041.0,493.2343,493.9639,492.8596,493.323,28041.0
2025-01-22 15:30:00,500.28,500.85,499.06,499.3,85469.0,493.254,493.816,492.0512,492.2878,85469.0
2025-01-23 09:30:00,503.52,506.0,502.0,502.84,71130.0,496.4485,498.8937,494.9499,495.7781,71130.0
2025-01-23 10:00:00,502.88,502.88,495.0,495.32,59390.0,495.8175,495.8175,488.0482,488.3637,59390.0
2025-01-23 10:30:00,494.68,496.36,493.98,496.28,36559.0,487.7327,489.3891,487.0425,489.3102,36559.0
2025-01-23 11:00:00,496.68,497.18,495.0,496.07,46846.0,489.7046,490.1976,488.0482,489.1032,46846.0
2025-01-23 11:30:00,495.68,496.38,494.82,495.21,12786.0,488.7186,489.4088,487.8707,488.2552,12786.0
2025-01-23 12:00:00,494.9,495.47,494.42,495.2,18170.0,487.9496,488.5116,487.4763,488.2454,18170.0
2025-01-23 12:30:00,495.69,496.4,495.27,496.17,7456.0,488.7285,489.4285,488.3144,489.2018,7456.0
2025-01-23 13:00:00,496.17,496.67,495.78,496.28,10943.0,489.2018,489.6947,488.8172,489.3102,10943.0
2025-01-23 13:30:00,496.28,496.69,495.9,496.41,10270.0,489.3102,489.7144,488.9355,489.4384,10270.0
2025-01-23 14:00:00,496.41,496.82,495.99,496.32,7024.0,489.4384,489.8426,489.0243,489.3496,7024.0
2025-01-23 14:30:00,496.53,497.6,496.53,497.14,10356.0,489.5567,490.6117,489.5567,490.1581,10356.0
2025-01-23 15:00:00,497.2,497.2,495.95,496.04,33055.0,490.2173,490.2173,488.9848,489.0736,33055.0
2025-01-23 15:30:00,496.04,497.31,495.49,497.2,62638.0,489.0736,490.3257,488.5313,490.2173,62638.0
2025-01-24 09:30:00,495.0,497.28,495.0,496.3,48990.0,488.0482,490.2962,488.0482,489.3299,48990.0
2025-01-24 10:00:00,496.5,496.63,494.6,495.5,27875.0,489.5271,489.6553,487.6538,488.5412,27875.0
2025-01-24 10:30:00,495.78,496.31,495.07,495.42,13245.0,488.8172,489.3398,488.1172,488.4623,13245.0
2025-01-24 11:00:00,495.54,496.61,495.26,495.43,21683.0,488.5806,489.6356,488.3045,488.4721,21683.0
2025-01-24 11:30:00,495.47,496.86,495.46,496.54,17411.0,488.5116,489.8821,488.5017,489.5666,17411.0
2025-01-24 12:00:00,496.54,496.8,495.57,496.43,15051.0,489.5666,489.8229,488.6102,489.4581,15051.0
2025-01-24 12:30:00,496.37,496.62,495.8,495.82,10731.0,489.3989,489.6454,488.8369,488.8567,10731.0
2025-01-24 13:00:00,495.8,496.51,495.0,495.09,16090.0,488.8369,489.537,488.0482,488.1369,16090.0
2025-01-24 13:30:00,495.27,496.4,495.15,496.16,23987.0,488.3144,489.4285,488.1961,489.1919,23987.0
2025-01-24 14:00:00,496.27,496.99,495.85,496.5,19664.0,489.3003,490.0102,488.8862,489.5271,19664.0
2025-01-24 14:30:00,496.61,496.88,495.95,496.6,21516.0,489.6356,489.9018,488.9848,489.6257,21516.0
2025-01-24 15:00:00,496.88,497.19,496.48,497.0,27813.0,489.9018,490.2074,489.5074,490.0201,27813.0
2025-01-24 15:30:00,497.0,497.29,496.58,496.9,63497.0,490.0201,490.306,489.606,489.9215,63497.0
2025-01-27 09:30:00,500.09,507.11,500.09,502.7,166624.0,493.0667,499.9881,493.0667,495.64,166624.0
2025-01-27 10:00:00,502.54,503.18,500.5,500.86,36182.0,495.4823,496.1133,493.4709,493.8259,36182.0
2025-01-27 10:30:00,500.54,500.64,497.67,498.22,30039.0,493.5104,493.609,490.6807,491.223,30039.0
2025-01-27 11:00:00,498.22,498.73,496.78,497.7,37481.0,491.223,491.7258,489.8032,490.7103,37481.0
2025-01-27 11:30:00,498.1,499.01,497.45,498.27,21342.0,491.1046,492.0019,490.4638,491.2723,21342.0
2025-01-27 12:00:00,498.28,500.4,497.29,499.91,36261.0,491.2821,493.3723,490.306,492.8892,36261.0
2025-01-27 12:30:00,499.84,501.81,499.76,500.3,20920.0,492.8202,494.7625,492.7413,493.2737,20920.0
2025-01-27 13:00:00,500.2,501.97,499.86,501.58,58266.0,493.1752,494.9203,492.8399,494.5358,58266.0
2025-01-27 13:30:00,501.45,502.19,499.86,502.0,28777.0,494.4076,495.1372,492.8399,494.9499,28777.0
2025-01-27 14:00:00,502.19,504.28,501.86,504.28,48624.0,495.1372,497.1979,494.8118,497.1979,48624.0
2025-01-27 14:30:00,504.05,505.65,503.85,504.78,69712.0,496.9711,498.5486,496.7739,497.6908,69712.0
2025-01-27 15:00:00,504.76,504.76,503.23,503.93,60205.0,497.6711,497.6711,496.1626,496.8528,60205.0
2025-01-27 15:30:00,503.82,504.17,500.71,503.79,151131.0,496.7443,497.0894,493.678,496.7147,151131.0
2025-01-28 09:30:00,473.7,479.73,462.0,462.44,422186.0,467.0473,472.9926,455.5116,455.9455,422186.0
2025-01-28 10:00:00,462.2,466.02,459.09,463.23,309896.0,455.7088,459.4752,452.6425,456.7244,309896.0
2025-01-28 10:30:00,463.11,472.17,462.0,471.32,216462.0,456.606,465.5388,455.5116,464.7007,216462.0
2025-01-28 11:00:00,471.68,471.99,464.75,464.8,101171.0,465.0557,465.3613,458.223,458.2723,101171.0
2025-01-28 11:30:00,464.88,465.28,462.16,463.0,90707.0,458.3512,458.7456,455.6694,456.4976,90707.0
2025-01-28 12:00:00,463.01,464.27,462.02,464.27,56861.0,456.5075,457.7498,455.5314,457.7498,56861.0
2025-01-28 12:30:00,464.28,467.29,463.92,467.25,76295.0,457.7596,460.7273,457.4047,460.6879,76295.0
2025-01-28 13:00:00,467.37,467.39,464.24,464.24,69745.0,460.8062,460.8259,457.7202,457.7202,69745.0
2025-01-28 13:30:00,464.35,465.81,464.0,464.69,58836.0,457.8286,459.2681,457.4835,458.1639,58836.0
2025-01-28 14:00:00,464.32,464.32,461.03,461.28,81842.0,457.7991,457.7991,454.5553,454.8017,81842.0
2025-01-28 14:30:00,461.28,461.77,459.88,461.36,87354.0,454.8017,455.2849,453.4214,454.8806,87354.0
2025-01-28 15:00:00,461.39,461.88,459.18,459.27,103121.0,454.9102,455.3933,452.7312,452.82,103121.0
2025-01-28 15:30:00,459.31,459.61,457.27,457.47,343025.0,452.8594,453.1552,450.8481,451.0453,343025.0
2025-01-29 09:30:00,460.0,462.49,456.3,459.46,161305.0,453.5397,455.9948,449.8917,453.0073,161305.0
2025-01-29 10:00:00,459.45,459.49,454.84,455.16,109157.0,452.9974,453.0369,448.4522,448.7677,109157.0
2025-01-29 10:30:00,454.93,456.24,453.41,453.44,69832.0,448.5409,449.8325,447.0423,447.0719,69832.0
2025-01-29 11:00:00,453.48,454.0,449.4,451.62,139358.0,447.1113,447.624,443.0886,445.2774,139358.0
2025-01-29 11:30:00,451.92,454.0,451.65,453.01,67615.0,445.5732,447.624,445.307,446.6479,67615.0
2025-01-29 12:00:00,453.08,454.0,452.51,453.08,61997.0,446.7169,447.624,446.1549,446.7169,61997.0
2025-01-29 12:30:00,453.16,453.97,452.5,453.64,45056.0,446.7958,447.5944,446.1451,447.269,45056.0
2025-01-29 13:00:00,453.62,455.65,453.49,455.26,88747.0,447.2493,449.2508,447.1212,448.8663,88747.0
2025-01-29 13:30:00,455.53,456.85,455.03,456.85,47896.0,449.1325,450.434,448.6395,450.434,47896.0
2025-01-29 14:00:00,456.7,458.77,455.71,458.19,134497.0,450.2861,452.327,449.31,451.7551,134497.0
2025-01-29 14:30:00,458.0,458.91,456.87,457.43,91035.0,451.5678,452.465,450.4537,451.0058,91035.0
2025-01-29 15:00:00,457.36,458.17,456.05,457.92,108657.0,450.9368,451.7354,449.6452,451.4889,108657.0
2025-01-29 15:30:00,457.75,457.8,453.63,454.36,172469.0,451.3213,451.3706,447.2592,447.9789,172469.0
2025-01-30 09:30:00,456.58,459.41,451.32,453.45,109772.0,450.1678,452.958,444.9816,447.0817,109772.0
2025-01-30 10:00:00,453.68,454.11,451.45,452.43,88726.0,447.3085,447.7324,445.1098,446.076,88726.0
2025-01-30 10:30:00,452.44,453.13,451.73,452.3,75574.0,446.0859,446.7662,445.3859,445.9479,75574.0
2025-01-30 11:00:00,451.97,454.6,451.97,453.81,64886.0,445.6225,448.2156,445.6225,447.4367,64886.0
2025-01-30 11:30:00,453.75,453.75,452.21,452.65,45677.0,447.3775,447.3775,445.8591,446.2929,45677.0
2025-01-30 12:00:00,452.65,453.62,452.38,453.56,91541.0,446.2929,447.2493,446.0267,447.1902,91541.0
2025-01-30 12:30:00,453.67,454.85,453.67,454.85,53661.0,447.2986,448.4621,447.2986,448.4621,53661.0
2025-01-30 13:00:00,454.99,457.72,454.88,456.87,65530.0,448.6001,451.2917,448.4916,450.4537,65530.0
2025-01-30 13:30:00,457.13,457.42,456.55,456.94,43789.0,450.71,450.996,450.1382,450.5227,43789.0
2025-01-30 14:00:00,456.88,457.56,456.44,457.24,44209.0,450.4635,451.134,450.0297,450.8185,44209.0
2025-01-30 14:30:00,457.31,458.25,456.42,458.21,44962.0,450.8875,451.8143,450.01,451.7749,44962.0
2025-01-30 15:00:00,458.26,459.62,458.26,459.2,86025.0,451.8242,453.1651,451.8242,452.751,86025.0
2025-01-30 15:30:00,459.02,459.89,456.43,459.66,149730.0,452.5735,453.4313,450.0199,453.2045,149730.0
2025-01-31 09:30:00,460.0,460.73,457.15,459.41,72413.0,453.5397,454.2595,450.7298,452.958,72413.0
2025-01-31 10:00:00,459.15,461.27,459.01,461.24,48472.0,452.7017,454.7919,452.5636,454.7623,48472.0
2025-01-31 10:30:00,461.02,462.0,460.49,461.48,42266.0,454.5454,455.5116,454.0228,454.9989,42266.0
2025-01-31 11:00:00,461.7,462.12,461.14,461.92,32230.0,455.2159,455.63,454.6637,455.4328,32230.0
2025-01-31 11:30:00,461.84,462.08,461.07,461.72,18178.0,455.3539,455.5905,454.5947,455.2356,18178.0
2025-01-31 12:00:00,461.67,462.42,461.33,462.0,26460.0,455.1863,455.9257,454.851,455.5116,26460.0
2025-01-31 12:30:00,462.0,462.9,462.0,462.9,19376.0,455.5116,456.399,455.5116,456.399,19376.0
2025-01-31 13:00:00,463.0,464.23,462.87,463.68,41230.0,456.4976,457.7103,456.3694,457.168,41230.0
2025-01-31 13:30:00,463.68,464.2,462.77,462.78,39440.0,457.168,457.6807,456.2708,456.2807,39440.0
2025-01-31 14:00:00,463.04,463.29,462.07,462.58,62831.0,456.537,456.7835,455.5807,456.0835,62831.0
2025-01-31 14:30:00,462.67,463.3,461.73,463.13,34410.0,456.1722,456.7934,455.2454,456.6258,34410.0
2025-01-31 15:00:00,463.12,463.27,461.61,462.73,46013.0,456.6159,456.7638,455.1271,456.2314,46013.0
2025-01-31 15:30:00,462.86,463.35,461.76,462.97,79929.0,456.3596,456.8427,455.275,456.468,79929.0
2025-02-03 09:30:00,458.8,461.05,453.83,454.0,79288.0,452.3566,454.575,447.4564,447.624,79288.0
2025-02-03 10:00:00,453.98,458.2,453.57,457.37,68947.0,447.6043,451.765,447.2,450.9467,68947.0
2025-02-03 10:30:00,457.34,461.34,456.82,458.46,43392.0,450.9171,454.8609,450.4044,452.0214,43392.0
2025-02-03 11:00:00,458.65,460.03,457.92,459.95,57754.0,452.2087,453.5693,451.4889,453.4904,57754.0
2025-02-03 11:30:00,459.99,460.96,458.69,458.92,23758.0,453.5299,454.4862,452.2481,452.4749,23758.0
2025-02-03 12:00:00,458.84,458.84,457.0,457.86,37399.0,452.396,452.396,450.5819,451.4298,37399.0
2025-02-03 12:30:00,457.82,458.02,456.16,456.79,24189.0,451.3903,451.5875,449.7537,450.3748,24189.0
2025-02-03 13:00:00,456.71,457.18,456.0,456.97,21160.0,450.2959,450.7593,449.5959,450.5523,21160.0
2025-02-03 13:30:00,456.94,457.22,456.09,456.76,45797.0,450.5227,450.7988,449.6846,450.3452,45797.0
2025-02-03 14:00:00,456.94,457.11,455.86,455.88,32870.0,450.5227,450.6903,449.4579,449.4776,32870.0
2025-02-03 14:30:00,455.85,456.69,455.64,456.36,30824.0,449.448,450.2762,449.241,449.9508,30824.0
2025-02-03 15:00:00,456.4,457.1,455.49,455.77,42076.0,449.9903,450.6805,449.0931,449.3691,42076.0
2025-02-03 15:30:00,455.84,457.51,455.12,455.41,128528.0,449.4381,451.0847,448.7283,449.0142,128528.0
2025-02-04 09:30:00,454.0,454.84,451.26,452.41,99043.0,447.624,448.4522,444.9225,446.0563,99043.0
2025-02-04 10:00:00,452.49,453.41,451.64,453.01,99536.0,446.1352,447.0423,445.2971,446.6479,99536.0
2025-02-04 10:30:00,452.73,454.3,452.11,453.48,43312.0,446.3718,447.9198,445.7605,447.1113,43312.0
2025-02-04 11:00:00,453.56,454.52,453.23,454.01,22112.0,447.1902,448.1367,446.8648,447.6338,22112.0
2025-02-04 11:30:00,453.88,454.03,452.9,453.52,19944.0,447.5057,447.6536,446.5394,447.1507,19944.0
2025-02-04 12:00:00,453.52,454.29,452.96,453.01,31102.0,447.1507,447.9099,446.5986,446.6479,31102.0
2025-02-04 12:30:00,453.0,453.55,452.47,453.05,21307.0,446.638,447.1803,446.1155,446.6873,21307.0
2025-02-04 13:00:00,452.89,453.97,452.26,452.27,37622.0,446.5296,447.5944,445.9084,445.9183,37622.0
2025-02-04 13:30:00,452.26,452.83,452.04,452.18,23253.0,445.9084,446.4704,445.6915,445.8295,23253.0
2025-02-04 14:00:00,452.37,454.0,452.15,453.88,27806.0,446.0169,447.624,445.8,447.5057,27806.0
2025-02-04 14:30:00,454.07,455.41,453.77,454.86,21038.0,447.693,449.0142,447.3972,448.4719,21038.0
2025-02-04 15:00:00,454.93,455.07,454.21,454.28,25470.0,448.5409,448.679,447.831,447.9001,25470.0
2025-02-04 15:30:00,454.37,454.69,452.71,453.68,77269.0,447.9888,448.3043,446.3521,447.3085,77269.0
2025-02-05 09:30:00,457.0,457.1,452.21,453.51,65807.0,450.5819,450.6805,445.8591,447.1409,65807.0
2025-02-05 10:00:00,453.51,453.74,451.09,452.22,24494.0,447.1409,447.3676,444.7549,445.869,24494.0
2025-02-05 10:30:00,452.16,453.67,451.56,452.88,18796.0,445.8098,447.2986,445.2183,446.5197,18796.0
2025-02-05 11:00:00,453.02,453.55,451.35,451.89,28894.0,446.6578,447.1803,445.0112,445.5436,28894.0
2025-02-05 11:30:00,451.96,452.03,451.01,451.28,27699.0,445.6126,445.6817,444.676,444.9422,27699.0
2025-02-05 12:00:00,451.29,451.5,450.0,450.15,56037.0,444.952,445.1591,443.6802,443.8281,56037.0
2025-02-05 12:30:00,450.11,451.49,450.11,450.33,26571.0,443.7886,445.1492,443.7886,444.0055,26571.0
2025-02-05 13:00:00,450.31,451.0,449.87,450.27,42044.0,443.9858,444.6661,443.552,443.9464,42044.0
2025-02-05 13:30:00,450.3,450.76,448.77,448.9,48562.0,443.976,444.4295,442.4674,442.5956,48562.0
2025-02-05 14:00:00,448.91,450.4,448.9,449.53,31842.0,442.6055,444.0745,442.5956,443.2168,31842.0
2025-02-05 14:30:00,449.53,449.93,448.91,449.65,30666.0,443.2168,443.6111,442.6055,443.3351,30666.0
2025-02-05 15:00:00,449.65,449.93,449.04,449.22,24972.0,443.3351,443.6111,442.7336,442.9111,24972.0
2025-02-05 15:30:00,449.2,450.92,449.19,449.92,72249.0,442.8914,444.5872,442.8815,443.6013,72249.0
2025-02-06 09:30:00,450.0,452.17,449.67,450.62,53250.0,443.6802,445.8197,443.3548,444.2915,53250.0
2025-02-06 10:00:00,450.44,451.86,449.18,449.49,31781.0,444.114,445.514,442.8717,443.1773,31781.0
2025-02-06 10:30:00,449.18,449.63,445.11,445.3,60773.0,442.8717,443.3154,438.8588,439.0462,60773.0
2025-02-06 11:00:00,445.3,447.29,444.63,446.8,65171.0,439.0462,441.0082,438.3856,440.5251,65171.0
2025-02-06 11:30:00,446.67,447.93,446.46,446.61,16806.0,440.3969,441.6392,440.1899,440.3378,16806.0
2025-02-06 12:00:00,446.76,447.18,445.49,445.56,45843.0,440.4857,440.8998,439.2335,439.3025,45843.0
2025-02-06 12:30:00,445.56,448.04,445.19,448.04,45504.0,439.3025,441.7477,438.9377,441.7477,45504.0
2025-02-06 13:00:00,447.88,448.36,447.46,447.49,28132.0,441.5899,442.0632,441.1758,441.2054,28132.0
2025-02-06 13:30:00,447.56,447.74,446.32,446.6,28119.0,441.2744,441.4519,440.0518,440.3279,28119.0
2025-02-06 14:00:00,446.59,447.29,445.27,445.39,50576.0,440.3181,441.0082,439.0166,439.1349,50576.0
2025-02-06 14:30:00,445.29,447.0,444.63,446.64,66173.0,439.0363,440.7223,438.3856,440.3674,66173.0
2025-02-06 15:00:00,446.5,448.43,446.46,448.26,29509.0,440.2293,442.1322,440.1899,441.9646,29509.0
2025-02-06 15:30:00,448.29,449.19,447.57,448.51,63818.0,441.9942,442.8815,441.2843,442.2111,63818.0
2025-02-07 09:30:00,449.9,451.0,447.84,450.52,84371.0,443.5816,444.6661,441.5505,444.1929,84371.0
2025-02-07 10:00:00,449.97,451.5,449.37,450.56,37026.0,443.6506,445.1591,443.059,444.2323,37026.0
2025-02-07 10:30:00,450.56,450.86,447.95,448.88,28858.0,444.2323,444.5281,441.659,442.5759,28858.0
2025-02-07 11:00:00,448.68,449.52,447.34,447.47,28073.0,442.3787,443.2069,441.0575,441.1857,28073.0
2025-02-07 11:30:00,447.8,448.5,447.4,447.71,27036.0,441.5111,442.2012,441.1167,441.4223,27036.0
2025-02-07 12:00:00,447.4,448.56,447.28,447.8,28228.0,441.1167,442.2604,440.9984,441.5111,28228.0
2025-02-07 12:30:00,447.91,448.18,447.64,447.78,16599.0,441.6195,441.8857,441.3533,441.4913,16599.0
2025-02-07 13:00:00,447.64,449.1,447.55,449.08,18447.0,441.3533,442.7928,441.2646,442.7731,18447.0
2025-02-07 13:30:00,449.06,449.21,448.0,448.34,17856.0,442.7534,442.9013,441.7083,442.0435,17856.0
2025-02-07 14:00:00,448.25,448.73,448.08,448.3,20153.0,441.9547,442.428,441.7871,442.004,20153.0
2025-02-07 14:30:00,448.08,450.5,446.84,447.11,53545.0,441.7871,444.1731,440.5645,440.8308,53545.0
2025-02-07 15:00:00,446.98,447.05,444.57,445.06,77314.0,440.7026,440.7716,438.3264,438.8095,77314.0
2025-02-07 15:30:00,445.13,445.5,443.78,444.39,164516.0,438.8786,439.2434,437.5475,438.149,164516.0
2025-02-10 09:30:00,444.8,445.51,440.71,444.51,83185.0,438.5532,439.2532,434.5206,438.2673,83185.0
2025-02-10 10:00:00,444.85,445.84,443.55,445.82,60675.0,438.6025,439.5786,437.3208,439.5589,60675.0
2025-02-10 10:30:00,445.46,448.44,444.7,447.79,79701.0,439.2039,442.1421,438.4546,441.5012,79701.0
2025-02-10 11:00:00,447.8,448.94,446.86,447.81,97938.0,441.5111,442.6351,440.5843,441.5209,97938.0
2025-02-10 11:30:00,448.02,448.02,446.0,446.01,22785.0,441.728,441.728,439.7363,439.7462,22785.0
2025-02-10 12:00:00,446.02,447.21,446.0,446.84,17649.0,439.7561,440.9293,439.7363,440.5645,17649.0
2025-02-10 12:30:00,446.83,447.45,446.61,447.35,21663.0,440.5547,441.166,440.3378,441.0674,21663.0
2025-02-10 13:00:00,447.23,448.52,447.23,448.24,37558.0,440.9491,442.221,440.9491,441.9449,37558.0
2025-02-10 13:30:00,448.23,448.59,447.25,447.85,28540.0,441.935,442.29,440.9688,441.5604,28540.0
2025-02-10 14:00:00,447.7,448.42,447.46,447.77,28287.0,441.4125,442.1224,441.1758,441.4815,28287.0
2025-02-10 14:30:00,447.67,448.26,447.18,447.56,20887.0,441.3829,441.9646,440.8998,441.2744,20887.0
2025-02-10 15:00:00,447.71,448.24,446.75,446.95,37294.0,441.4223,441.9449,440.4758,440.673,37294.0
2025-02-10 15:30:00,446.59,448.28,446.15,448.18,128830.0,440.3181,441.9843,439.8842,441.8857,128830.0
2025-02-11 09:30:00,447.9,448.06,445.5,445.81,43473.0,441.6097,441.7674,439.2434,439.549,43473.0
2025-02-11 10:00:00,445.66,446.22,444.99,446.22,45691.0,439.4011,439.9533,438.7405,439.9533,45691.0
2025-02-11 10:30:00,446.27,449.0,446.15,448.69,34029.0,440.0026,442.6942,439.8842,442.3886,34029.0
2025-02-11 11:00:00,448.69,451.5,448.38,450.62,47829.0,442.3886,445.1591,442.0829,444.2915,47829.0
2025-02-11 11:30:00,450.45,450.81,449.73,450.57,35639.0,444.1238,444.4788,443.414,444.2422,35639.0
2025-02-11 12:00:00,450.79,451.8,450.29,450.54,28071.0,444.4591,445.4549,443.9661,444.2126,28071.0
2025-02-11 12:30:00,450.53,450.8,450.0,450.57,25805.0,444.2027,444.4689,443.6802,444.2422,25805.0
2025-02-11 13:00:00,450.57,450.57,449.4,449.63,15271.0,444.2422,444.2422,443.0886,443.3154,15271.0
2025-02-11 13:30:00,449.72,450.64,449.59,449.72,18198.0,443.4041,444.3112,443.2759,443.4041,18198.0
2025-02-11 14:00:00,449.55,449.89,448.77,449.13,35629.0,443.2365,443.5717,442.4674,442.8224,35629.0
2025-02-11 14:30:00,448.84,449.65,448.57,448.57,16695.0,442.5365,443.3351,442.2702,442.2702,16695.0
2025-02-11 15:00:00,448.72,448.97,448.31,448.92,16817.0,442.4181,442.6646,442.0139,442.6153,16817.0
2025-02-11 15:30:00,448.93,450.0,448.42,449.62,65822.0,442.6252,443.6802,442.1224,443.3055,65822.0
2025-02-12 09:30:00,447.26,447.98,444.89,447.45,53284.0,440.9786,441.6885,438.6419,441.166,53284.0
2025-02-12 10:00:00,447.56,449.09,446.5,448.38,48955.0,441.2744,442.7829,440.2293,442.0829,48955.0
2025-02-12 10:30:00,448.38,449.14,447.02,447.53,30673.0,442.0829,442.8322,440.742,441.2449,30673.0
2025-02-12 11:00:00,447.58,447.74,445.51,445.72,58358.0,441.2942,441.4519,439.2532,439.4603,58358.0
2025-02-12 11:30:00,445.59,447.44,445.51,447.44,27201.0,439.3321,441.1561,439.2532,441.1561,27201.0
2025-02-12 12:00:00,447.38,447.75,446.54,447.38,33667.0,441.097,441.4618,440.2688,441.097,33667.0
2025-02-12 12:30:00,447.44,447.69,446.46,446.6,29675.0,441.1561,441.4026,440.1899,440.3279,29675.0
2025-02-12 13:00:00,446.58,446.7,442.87,443.2,42011.0,440.3082,440.4265,436.6503,436.9757,42011.0
2025-02-12 13:30:00,443.0,444.55,442.83,443.79,37413.0,436.7785,438.3067,436.6109,437.5574,37413.0
2025-02-12 14:00:00,443.75,443.91,442.94,443.27,32433.0,437.5179,437.6757,436.7193,437.0447,32433.0
2025-02-12 14:30:00,443.28,444.15,443.21,443.51,39331.0,437.0545,437.9123,436.9855,437.2813,39331.0
2025-02-12 15:00:00,443.5,443.99,441.51,441.77,56377.0,437.2715,437.7546,435.3094,435.5657,56377.0
2025-02-12 15:30:00,441.8,442.67,441.05,442.05,115336.0,435.5953,436.4531,434.8559,435.8418,115336.0
2025-02-13 09:30:00,442.5,443.0,439.0,441.08,130716.0,436.2855,436.7785,432.8347,434.8854,130716.0
2025-02-13 10:00:00,441.1,442.0,440.2,441.86,60234.0,434.9052,435.7925,434.0178,435.6545,60234.0
2025-02-13 10:30:00,441.86,442.13,440.79,441.7,34298.0,435.6545,435.9207,434.5995,435.4967,34298.0
2025-02-13 11:00:00,441.85,443.65,441.62,442.7,35394.0,435.6446,437.4193,435.4179,436.4827,35394.0
2025-02-13 11:30:00,443.11,444.13,442.62,443.31,23124.0,436.8869,437.8926,436.4038,437.0841,23124.0
2025-02-13 12:00:00,443.29,444.16,442.65,443.92,56389.0,437.0644,437.9222,436.4334,437.6856,56389.0
2025-02-13 12:30:00,443.9,445.3,443.12,443.32,37832.0,437.6658,439.0462,436.8968,437.094,37832.0
2025-02-13 13:00:00,443.31,444.47,443.13,443.96,14568.0,437.0841,438.2278,436.9066,437.725,14568.0
2025-02-13 13:30:00,443.84,444.5,443.54,443.93,32040.0,437.6067,438.2574,437.3109,437.6954,32040.0
2025-02-13 14:00:00,443.93,444.99,435.5,439.0,207704.0,437.6954,438.7405,429.3838,432.8347,207704.0
2025-02-13 14:30:00,439.0,441.47,433.07,434.22,321722.0,432.8347,435.27,426.9879,428.1218,321722.0
2025-02-13 15:00:00,434.37,436.88,433.98,436.88,126599.0,428.2697,430.7444,427.8852,430.7444,126599.0
2025-02-13 15:30:00,436.88,436.88,432.01,434.61,280385.0,430.7444,430.7444,425.9428,428.5063,280385.0
2025-02-14 09:30:00,433.55,435.16,430.0,431.14,306495.0,427.4612,429.0486,423.961,425.085,306495.0
2025-02-14 10:00:00,430.85,431.94,427.67,427.84,209185.0,424.7991,425.8738,421.6638,421.8314,209185.0
2025-02-14 10:30:00,427.78,429.0,424.2,424.72,207723.0,421.7722,422.9751,418.2425,418.7552,207723.0
2025-02-14 11:00:00,424.94,426.79,424.27,426.0,92764.0,418.9721,420.7961,418.3115,420.0172,92764.0
2025-02-14 11:30:00,426.0,426.25,423.7,424.6,81077.0,420.0172,420.2637,417.7495,418.6369,81077.0
2025-02-14 12:00:00,424.36,424.59,422.1,422.11,80964.0,418.4003,418.627,416.172,416.1819,80964.0
2025-02-14 12:30:00,422.07,423.11,421.14,422.63,100621.0,416.1424,417.1678,415.2255,416.6946,100621.0
2025-02-14 13:00:00,422.62,424.35,422.44,424.04,77082.0,416.6847,418.3904,416.5072,418.0848,77082.0
2025-02-14 13:30:00,423.93,425.1,422.82,424.71,64164.0,417.9763,419.1299,416.8819,418.7453,64164.0
2025-02-14 14:00:00,424.82,424.84,422.68,422.87,40722.0,418.8538,418.8735,416.7439,416.9312,40722.0
2025-02-14 14:30:00,422.82,422.87,421.7,422.0,69925.0,416.8819,416.9312,415.7776,416.0734,69925.0
2025-02-14 15:00:00,422.0,422.46,419.7,421.59,185314.0,416.0734,416.5269,413.8057,415.6692,185314.0
2025-02-14 15:30:00,421.62,423.45,420.9,423.14,236487.0,415.6987,417.503,414.9888,417.1974,236487.0
2025-02-18 09:30:00,429.69,432.93,423.5,430.1,459284.0,423.6554,426.8499,417.5523,424.0596,459284.0
2025-02-18 10:00:00,430.28,432.54,428.6,429.26,103597.0,424.2371,426.4654,422.5807,423.2314,103597.0
2025-02-18 10:30:00,428.92,430.77,428.0,430.04,47833.0,422.8962,424.7202,421.9891,424.0005,47833.0
2025-02-18 11:00:00,429.84,430.73,428.84,428.93,69863.0,423.8033,424.6808,422.8173,422.9061,69863.0
2025-02-18 11:30:00,428.95,429.19,428.02,428.51,46868.0,422.9258,423.1624,422.0089,422.492,46868.0
2025-02-18 12:00:00,428.67,428.68,426.49,426.73,64332.0,422.6497,422.6596,420.5003,420.737,64332.0
2025-02-18 12:30:00,426.72,428.3,426.71,428.3,33698.0,420.7271,422.2849,420.7173,422.2849,33698.0
2025-02-18 13:00:00,428.35,428.74,427.32,427.44,53947.0,422.3342,422.7187,421.3187,421.437,53947.0
2025-02-18 13:30:00,427.54,428.77,427.53,428.6,53743.0,421.5356,422.7483,421.5257,422.5807,53743.0
2025-02-18 14:00:00,428.38,429.82,428.38,429.64,61772.0,422.3638,423.7836,422.3638,423.6061,61772.0
2025-02-18 14:30:00,429.43,430.12,428.96,430.01,79309.0,423.3991,424.0794,422.9357,423.9709,79309.0
2025-02-18 15:00:00,429.77,430.09,428.46,428.92,63474.0,423.7343,424.0498,422.4427,422.8962,63474.0
2025-02-18 15:30:00,428.91,429.6,427.51,428.56,167851.0,422.8864,423.5667,421.506,422.5413,167851.0
2025-02-19 09:30:00,431.0,433.94,430.05,433.21,106920.0,424.947,427.8457,424.0103,427.126,106920.0
2025-02-19 10:00:00,433.31,438.0,433.31,435.45,110009.0,427.2246,431.8487,427.2246,429.3345,110009.0
2025-02-19 10:30:00,435.48,436.58,433.67,435.0,56180.0,429.3641,430.4486,427.5795,428.8908,56180.0
2025-02-19 11:00:00,435.07,435.38,434.13,434.13,42504.0,428.9598,429.2655,428.033,428.033,42504.0
2025-02-19 11:30:00,434.43,436.08,434.43,435.37,16087.0,428.3288,429.9557,428.3288,429.2556,16087.0
2025-02-19 12:00:00,435.27,436.0,434.34,434.38,38380.0,429.157,429.8768,428.2401,428.2795,38380.0
2025-02-19 12:30:00,434.26,435.73,434.2,434.84,26869.0,428.1612,429.6106,428.1021,428.7331,26869.0
2025-02-19 13:00:00,435.09,435.09,433.47,433.73,28935.0,428.9796,428.9796,427.3823,427.6387,28935.0
2025-02-19 13:30:00,433.72,434.26,433.14,433.21,29341.0,427.6288,428.1612,427.0569,427.126,29341.0
2025-02-19 14:00:00,433.2,434.75,432.73,434.44,39331.0,427.1161,428.6443,426.6527,428.3387,39331.0
2025-02-19 14:30:00,434.36,435.17,425.58,432.64,402558.0,428.2598,429.0584,419.6031,426.564,402558.0
2025-02-19 15:00:00,432.58,432.99,429.54,430.92,114647.0,426.5048,426.9091,423.5075,424.8681,114647.0
2025-02-19 15:30:00,431.25,433.69,430.92,433.12,196400.0,425.1935,427.5992,424.8681,427.0372,196400.0
2025-02-20 09:30:00,429.58,435.6,429.31,434.15,109117.0,423.5469,429.4824,423.2807,428.0528,109117.0
2025-02-20 10:00:00,433.96,435.63,432.92,434.58,70005.0,427.8654,429.512,426.84,428.4767,70005.0
2025-02-20 10:30:00,434.87,438.0,434.0,434.74,41729.0,428.7627,431.8487,427.9049,428.6345,41729.0
2025-02-20 11:00:00,434.78,435.55,433.36,433.63,26278.0,428.6739,429.4331,427.2739,427.5401,26278.0
2025-02-20 11:30:00,433.63,433.63,431.44,431.97,26768.0,427.5401,427.5401,425.3808,425.9034,26768.0
2025-02-20 12:00:00,431.97,433.59,431.75,433.21,26503.0,425.9034,427.5006,425.6865,427.126,26503.0
2025-02-20 12:30:00,433.23,433.76,432.78,433.3,25609.0,427.1457,427.6682,426.702,427.2147,25609.0
2025-02-20 13:00:00,433.32,434.0,432.91,433.31,32465.0,427.2344,427.9049,426.8302,427.2246,32465.0
2025-02-20 13:30:00,433.28,433.75,432.86,433.23,22610.0,427.195,427.6584,426.7809,427.1457,22610.0
2025-02-20 14:00:00,433.44,434.01,433.24,433.56,26341.0,427.3527,427.9147,427.1555,427.4711,26341.0
2025-02-20 14:30:00,433.6,435.31,433.44,435.19,47274.0,427.5105,429.1965,427.3527,429.0782,47274.0
2025-02-20 15:00:00,435.04,435.2,434.47,434.83,38784.0,428.9303,429.088,428.3683,428.7232,38784.0
2025-02-20 15:30:00,435.0,436.98,434.88,436.55,95386.0,428.8908,430.843,428.7725,430.4191,95386.0
2025-02-21 09:30:00,436.39,439.14,435.67,437.39,90360.0,430.2613,432.9727,429.5514,431.2473,90360.0
2025-02-21 10:00:00,437.0,438.69,435.84,438.66,21650.0,430.8627,432.529,429.719,432.4994,21650.0
2025-02-21 10:30:00,438.73,440.16,438.42,440.0,47000.0,432.5684,433.9784,432.2628,433.8206,47000.0
2025-02-21 11:00:00,439.95,441.72,439.95,441.4,31472.0,433.7713,435.5165,433.7713,435.2009,31472.0
2025-02-21 11:30:00,440.99,442.09,440.37,441.38,22652.0,434.7967,435.8813,434.1854,435.1812,22652.0
2025-02-21 12:00:00,441.86,441.96,440.68,441.52,25940.0,435.6545,435.7531,434.4911,435.3193,25940.0
2025-02-21 12:30:00,441.53,443.17,441.31,442.44,32104.0,435.3291,436.9461,435.1122,436.2263,32104.0
2025-02-21 13:00:00,442.48,443.73,441.58,441.85,38076.0,436.2658,437.4982,435.3784,435.6446,38076.0
2025-02-21 13:30:00,441.84,441.84,440.3,440.56,20059.0,435.6348,435.6348,434.1164,434.3727,20059.0
2025-02-21 14:00:00,440.89,441.68,440.26,440.37,37442.0,434.6981,435.477,434.077,434.1854,37442.0
2025-02-21 14:30:00,440.52,442.64,440.49,442.4,31430.0,434.3333,436.4235,434.3037,436.1869,31430.0
2025-02-21 15:00:00,442.12,442.63,441.4,442.44,51515.0,435.9108,436.4137,435.2009,436.2263,51515.0
2025-02-21 15:30:00,442.25,442.58,440.63,440.71,106779.0,436.039,436.3644,434.4418,434.5206,106779.0
2025-02-24 09:30:00,442.0,444.0,439.99,443.32,89837.0,435.7925,437.7644,433.8107,437.094,89837.0
2025-02-24 10:00:00,443.24,448.0,443.24,445.58,122703.0,437.0151,441.7083,437.0151,439.3222,122703.0
2025-02-24 10:30:00,445.61,448.28,445.57,446.16,85323.0,439.3518,441.9843,439.3124,439.8941,85323.0
2025-02-24 11:00:00,446.26,446.38,444.08,444.89,44509.0,439.9927,440.111,437.8433,438.6419,44509.0
2025-02-24 11:30:00,444.92,445.44,443.16,444.04,40258.0,438.6715,439.1842,436.9362,437.8039,40258.0
2025-02-24 12:00:00,444.83,444.83,442.27,442.93,43400.0,438.5828,438.5828,436.0587,436.7095,43400.0
2025-02-24 12:30:00,442.63,443.44,441.04,441.35,34715.0,436.4137,437.2123,434.846,435.1516,34715.0
2025-02-24 13:00:00,441.36,441.48,440.2,440.98,46193.0,435.1615,435.2798,434.0178,434.7868,46193.0
2025-02-24 13:30:00,441.14,441.14,439.44,440.3,51264.0,434.9446,434.9446,433.2685,434.1164,51264.0
2025-02-24 14:00:00,440.5,440.75,439.59,440.26,24304.0,434.3136,434.5601,433.4164,434.077,24304.0
2025-02-24 14:30:00,440.45,441.32,439.83,440.31,49741.0,434.2643,435.1221,433.653,434.1263,49741.0
2025-02-24 15:00:00,440.31,440.5,438.54,439.76,56190.0,434.1263,434.3136,432.3811,433.584,56190.0
2025-02-24 15:30:00,439.81,440.98,438.64,440.28,143226.0,433.6333,434.7868,432.4797,434.0967,143226.0
2025-02-25 09:30:00,441.75,447.16,441.0,445.41,82261.0,435.546,440.8801,434.8066,439.1546,82261.0
2025-02-25 10:00:00,445.36,448.65,444.19,447.17,69617.0,439.1053,442.3491,437.9518,440.8899,69617.0
2025-02-25 10:30:00,446.88,448.9,446.44,448.58,40892.0,440.604,442.5956,440.1702,442.2801,40892.0
2025-02-25 11:00:00,448.6,451.59,447.02,450.86,90527.0,442.2998,445.2478,440.742,444.5281,90527.0
2025-02-25 11:30:00,450.79,451.67,449.0,449.59,48994.0,444.4591,445.3267,442.6942,443.2759,48994.0
2025-02-25 12:00:00,449.71,450.08,447.92,449.15,23153.0,443.3942,443.759,441.6294,442.8421,23153.0
2025-02-25 12:30:00,449.38,450.29,448.82,449.6,31857.0,443.0689,443.9661,442.5167,443.2858,31857.0
2025-02-25 13:00:00,449.3,449.61,447.57,447.96,21510.0,442.99,443.2956,441.2843,441.6688,21510.0
2025-02-25 13:30:00,447.9,449.14,447.73,447.91,21970.0,441.6097,442.8322,441.442,441.6195,21970.0
2025-02-25 14:00:00,447.89,448.37,447.16,447.17,28649.0,441.5998,442.0731,440.8801,440.8899,28649.0
2025-02-25 14:30:00,447.37,448.95,447.06,448.77,54194.0,441.0871,442.6449,440.7815,442.4674,54194.0
2025-02-25 15:00:00,448.68,449.22,446.45,447.6,48775.0,442.3787,442.9111,440.18,441.3139,48775.0
2025-02-25 15:30:00,447.48,448.86,445.58,448.63,143667.0,441.1956,442.5562,439.3222,442.3294,143667.0
2025-02-26 09:30:00,445.83,448.0,441.75,444.89,113605.0,439.5687,441.7083,435.546,438.6419,113605.0
2025-02-26 10:00:00,444.52,446.43,444.25,445.48,34150.0,438.2771,440.1603,438.0109,439.2236,34150.0
2025-02-26 10:30:00,446.48,446.71,444.81,445.94,24814.0,440.2096,440.4364,438.5631,439.6772,24814.0
2025-02-26 11:00:00,445.61,446.48,444.91,445.75,28173.0,439.3518,440.2096,438.6617,439.4899,28173.0
2025-02-26 11:30:00,445.64,445.7,443.14,443.2,39451.0,439.3814,439.4406,436.9165,436.9757,39451.0
2025-02-26 12:00:00,443.08,443.79,442.5,443.48,29163.0,436.8574,437.5574,436.2855,437.2517,29163.0
2025-02-26 12:30:00,443.28,443.5,440.67,441.01,36252.0,437.0545,437.2715,434.4812,434.8164,36252.0
2025-02-26 13:00:00,441.11,441.31,439.34,439.53,40138.0,434.915,435.1122,433.1699,433.3572,40138.0
2025-02-26 13:30:00,439.46,441.57,439.46,441.36,36248.0,433.2882,435.3686,433.2882,435.1615,36248.0
2025-02-26 14:00:00,441.26,442.72,440.76,442.72,28844.0,435.0629,436.5024,434.5699,436.5024,28844.0
2025-02-26 14:30:00,442.46,443.15,442.06,442.68,39874.0,436.2461,436.9264,435.8517,436.463,39874.0
2025-02-26 15:00:00,442.73,443.07,441.82,442.75,47700.0,436.5123,436.8475,435.615,436.532,47700.0
2025-02-26 15:30:00,442.72,442.84,441.07,441.37,97187.0,436.5024,436.6207,434.8756,435.1714,97187.0
2025-02-27 09:30:00,442.19,445.59,441.45,444.97,119224.0,435.9799,439.3321,435.2502,438.7208,119224.0
2025-02-27 10:00:00,444.2,446.14,442.4,445.17,70096.0,437.9616,439.8744,436.1869,438.918,70096.0
2025-02-27 10:30:00,445.37,446.18,444.39,445.94,52230.0,439.1152,439.9138,438.149,439.6772,52230.0
2025-02-27 11:00:00,445.98,446.17,444.46,444.59,25813.0,439.7166,439.904,438.218,438.3461,25813.0
2025-02-27 11:30:00,444.74,445.0,443.55,443.55,23434.0,438.494,438.7504,437.3208,437.3208,23434.0
2025-02-27 12:00:00,443.73,445.29,442.76,445.29,22787.0,437.4982,439.0363,436.5418,439.0363,22787.0
2025-02-27 12:30:00,445.39,446.17,444.76,445.77,23670.0,439.1349,439.904,438.5138,439.5096,23670.0
2025-02-27 13:00:00,445.79,446.24,445.45,445.7,16242.0,439.5293,439.973,439.1941,439.4406,16242.0
2025-02-27 13:30:00,445.91,446.2,444.85,445.76,20504.0,439.6476,439.9335,438.6025,439.4997,20504.0
2025-02-27 14:00:00,445.85,446.48,445.61,446.05,14922.0,439.5884,440.2096,439.3518,439.7856,14922.0
2025-02-27 14:30:00,445.78,446.14,445.52,445.92,36001.0,439.5194,439.8744,439.2631,439.6575,36001.0
2025-02-27 15:00:00,445.56,446.56,445.01,445.35,48101.0,439.3025,440.2885,438.7602,439.0955,48101.0
2025-02-27 15:30:00,445.35,447.08,445.35,446.46,133249.0,439.0955,440.8012,439.0955,440.1899,133249.0
2025-02-28 09:30:00,447.0,450.68,445.83,448.14,71810.0,440.7223,444.3506,439.5687,441.8463,71810.0
2025-02-28 10:00:00,448.33,448.56,446.59,446.59,33303.0,442.0336,442.2604,440.3181,440.3181,33303.0
2025-02-28 10:30:00,446.58,447.85,446.25,447.7,31026.0,440.3082,441.5604,439.9828,441.4125,31026.0
2025-02-28 11:00:00,447.8,448.34,446.56,446.66,37635.0,441.5111,442.0435,440.2885,440.3871,37635.0
2025-02-28 11:30:00,446.67,448.11,446.46,447.42,13536.0,440.3969,441.8167,440.1899,441.1364,13536.0
2025-02-28 12:00:00,447.57,447.74,446.71,446.71,14768.0,441.2843,441.4519,440.4364,440.4364,14768.0
2025-02-28 12:30:00,446.88,446.88,445.19,446.13,24068.0,440.604,440.604,438.9377,439.8645,24068.0
2025-02-28 13:00:00,446.52,446.75,445.03,445.71,26649.0,440.249,440.4758,438.78,439.4504,26649.0
2025-02-28 13:30:00,445.57,447.0,445.49,445.53,21664.0,439.3124,440.7223,439.2335,439.2729,21664.0
2025-02-28 14:00:00,445.82,447.07,445.82,446.98,17119.0,439.5589,440.7913,439.5589,440.7026,17119.0
2025-02-28 14:30:00,446.93,447.93,446.92,447.63,19604.0,440.6533,441.6392,440.6434,441.3435,19604.0
2025-02-28 15:00:00,447.78,448.62,447.78,448.59,36055.0,441.4913,442.3195,441.4913,442.29,36055.0
2025-02-28 15:30:00,448.43,450.8,447.84,450.34,109413.0,442.1322,444.4689,441.5505,444.0154,109413.0
2025-03-03 09:30:00,452.87,454.43,450.0,452.15,122085.0,449.7702,451.3195,446.9199,449.0551,122085.0
2025-03-03 10:00:00,451.55,452.51,448.83,449.5,53813.0,448.4592,449.4127,445.7579,446.4233,53813.0
2025-03-03 10:30:00,449.46,453.63,449.45,453.37,39876.0,446.3836,450.525,446.3736,450.2668,39876.0
2025-03-03 11:00:00,453.37,453.37,450.82,451.17,25408.0,450.2668,450.2668,447.7342,448.0818,25408.0
2025-03-03 11:30:00,451.34,452.0,450.25,451.92,35934.0,448.2507,448.9062,447.1681,448.8267,35934.0
2025-03-03 12:00:00,451.98,453.81,451.52,452.92,26545.0,448.8863,450.7038,448.4294,449.8199,26545.0
2025-03-03 12:30:00,453.12,453.27,451.33,451.64,23041.0,450.0185,450.1675,448.2408,448.5486,23041.0
2025-03-03 13:00:00,451.39,451.62,449.81,450.53,32034.0,448.3003,448.5288,446.7312,447.4462,32034.0
2025-03-03 13:30:00,450.75,451.26,449.66,450.4,21920.0,447.6647,448.1712,446.5822,447.3171,21920.0
2025-03-03 14:00:00,450.34,451.24,450.03,451.03,21250.0,447.2575,448.1514,446.9496,447.9428,21250.0
2025-03-03 14:30:00,451.18,452.22,451.14,451.73,27942.0,448.0918,449.1247,448.0521,448.638,27942.0
2025-03-03 15:00:00,451.73,451.97,450.64,450.71,39205.0,448.638,448.8764,447.5555,447.625,39205.0
2025-03-03 15:30:00,450.4,452.0,449.5,451.96,114482.0,447.3171,448.9062,446.4233,448.8664,114482.0
2025-03-04 09:30:00,450.78,461.5,450.5,458.31,155207.0,447.6945,458.3411,447.4164,455.173,155207.0
2025-03-04 10:00:00,458.72,463.74,457.25,462.41,140791.0,455.5802,460.5658,454.1202,459.2449,140791.0
2025-03-04 10:30:00,462.56,463.19,455.5,458.41,90843.0,459.3939,460.0196,452.3822,455.2723,90843.0
2025-03-04 11:00:00,458.01,458.98,456.16,457.68,51049.0,454.875,455.8384,453.0377,454.5473,51049.0
2025-03-04 11:30:00,457.47,457.57,454.76,456.06,36749.0,454.3387,454.438,451.6473,452.9384,36749.0
2025-03-04 12:00:00,455.92,456.99,455.02,455.5,33008.0,452.7993,453.862,451.9055,452.3822,33008.0
2025-03-04 12:30:00,455.42,455.42,452.33,453.49,38581.0,452.3028,452.3028,449.2339,450.386,38581.0
2025-03-04 13:00:00,453.15,454.51,452.58,454.35,21219.0,450.0483,451.399,449.4822,451.2401,21219.0
2025-03-04 13:30:00,454.34,454.98,453.76,454.1,26824.0,451.2301,451.8658,450.6541,450.9918,26824.0
2025-03-04 14:00:00,453.82,456.61,453.82,455.47,51620.0,450.7137,453.4846,450.7137,452.3524,51620.0
2025-03-04 14:30:00,455.64,459.06,455.64,458.39,52765.0,452.5212,455.9178,452.5212,455.2524,52765.0
2025-03-04 15:00:00,458.15,458.54,455.12,456.02,46779.0,455.0141,455.4014,452.0048,452.8986,46779.0
2025-03-04 15:30:00,456.02,456.02,448.49,448.95,228073.0,452.8986,452.8986,445.4202,445.877,228073.0
2025-03-05 09:30:00,451.13,454.87,449.37,454.28,64436.0,448.0421,451.7565,446.2942,451.1706,64436.0
2025-03-05 10:00:00,454.86,455.73,453.21,453.95,70030.0,451.7466,452.6106,450.1079,450.8428,70030.0
2025-03-05 10:30:00,453.88,454.75,453.38,454.42,41171.0,450.7733,451.6373,450.2767,451.3096,41171.0
2025-03-05 11:00:00,454.42,456.59,453.35,456.59,36178.0,451.3096,453.4647,450.2469,453.4647,36178.0
2025-03-05 11:30:00,456.5,457.5,455.82,457.25,32015.0,453.3754,454.3685,452.7,454.1202,32015.0
2025-03-05 12:00:00,457.13,461.7,457.12,461.29,41884.0,454.0011,458.5398,453.9911,458.1326,41884.0
2025-03-05 12:30:00,461.89,461.89,460.42,461.1,39831.0,458.7285,458.7285,457.2685,457.9439,39831.0
2025-03-05 13:00:00,461.13,461.5,459.88,461.13,88979.0,457.9737,458.3411,456.7322,457.9737,88979.0
2025-03-05 13:30:00,460.93,461.87,459.3,461.87,39991.0,457.775,458.7086,456.1562,458.7086,39991.0
2025-03-05 14:00:00,461.97,463.48,461.5,461.94,56971.0,458.8079,460.3076,458.3411,458.7781,56971.0
2025-03-05 14:30:00,462.09,463.4,461.89,462.41,69596.0,458.9271,460.2281,458.7285,459.2449,69596.0
2025-03-05 15:00:00,462.3,463.47,462.29,463.4,59026.0,459.1357,460.2977,459.1257,460.2281,59026.0
2025-03-05 15:30:00,463.27,463.27,459.68,460.17,126758.0,460.099,460.099,456.5336,457.0202,126758.0
2025-03-06 09:30:00,461.32,463.5,455.1,455.56,129103.0,458.1624,460.3274,451.9849,452.4418,129103.0
2025-03-06 10:00:00,455.44,458.04,453.41,457.86,45763.0,452.3226,454.9048,450.3065,454.7261,45763.0
2025-03-06 10:30:00,457.48,459.31,456.44,458.2,29404.0,454.3487,456.1661,453.3158,455.0637,29404.0
2025-03-06 11:00:00,458.36,458.45,456.37,456.63,30853.0,455.2226,455.312,453.2463,453.5045,30853.0
2025-03-06 11:30:00,456.87,457.1,454.61,455.32,39931.0,453.7428,453.9713,451.4983,452.2034,39931.0
2025-03-06 12:00:00,455.16,455.53,453.72,454.61,37250.0,452.0445,452.412,450.6144,451.4983,37250.0
2025-03-06 12:30:00,454.61,457.35,454.14,456.9,16750.0,451.4983,454.2195,451.0315,453.7726,16750.0
2025-03-06 13:00:00,456.79,458.76,456.79,457.75,16376.0,453.6634,455.6199,453.6634,454.6168,16376.0
2025-03-06 13:30:00,457.56,457.87,456.42,456.53,16082.0,454.4281,454.736,453.2959,453.4052,16082.0
2025-03-06 14:00:00,456.64,458.71,456.64,458.53,26305.0,453.5144,455.5702,453.5144,455.3915,26305.0
2025-03-06 14:30:00,458.71,461.45,458.61,460.06,39166.0,455.5702,458.2915,455.4709,456.911,39166.0
2025-03-06 15:00:00,460.19,462.46,460.18,462.27,67493.0,457.0401,459.2946,457.0302,459.1059,67493.0
2025-03-06 15:30:00,462.27,462.67,460.99,461.47,113743.0,459.1059,459.5031,457.8346,458.3113,113743.0
2025-03-07 09:30:00,458.0,465.36,458.0,464.0,91674.0,454.8651,462.1747,454.8651,460.824,91674.0
2025-03-07 10:00:00,464.0,467.81,463.26,466.87,77092.0,460.824,464.6079,460.0891,463.6744,77092.0
2025-03-07 10:30:00,467.18,469.73,465.63,468.6,82780.0,463.9823,466.5148,462.4429,465.3925,82780.0
2025-03-07 11:00:00,468.62,472.68,468.56,472.14,107666.0,465.4124,469.4446,465.3528,468.9083,107666.0
2025-03-07 11:30:00,471.72,475.76,471.71,475.76,89776.0,468.4912,472.5035,468.4813,472.5035,89776.0
2025-03-07 12:00:00,475.77,476.26,474.19,475.0,55714.0,472.5135,473.0001,470.9443,471.7487,55714.0
2025-03-07 12:30:00,475.09,477.31,474.71,476.31,85635.0,471.8381,474.0429,471.4607,473.0498,85635.0
2025-03-07 13:00:00,476.31,477.29,475.82,477.1,50898.0,473.0498,474.0231,472.5631,473.8344,50898.0
2025-03-07 13:30:00,477.26,477.49,474.87,475.41,68687.0,473.9933,474.2217,471.6196,472.1559,68687.0
2025-03-07 14:00:00,475.66,476.2,474.28,474.4,23521.0,472.4042,472.9405,471.0337,471.1528,23521.0
2025-03-07 14:30:00,474.51,475.86,473.62,473.62,40967.0,471.2621,472.6028,470.3782,470.3782,40967.0
2025-03-07 15:00:00,473.64,474.42,472.73,473.97,56738.0,470.398,471.1727,469.4943,470.7258,56738.0
2025-03-07 15:30:00,473.97,475.32,472.54,473.65,112841.0,470.7258,472.0665,469.3056,470.408,112841.0
2025-03-10 09:30:00,475.46,487.18,473.7,485.54,171052.0,472.2056,483.8454,470.4576,482.2166,171052.0
2025-03-10 10:00:00,485.31,491.58,484.38,491.53,124521.0,481.9882,488.2152,481.0645,488.1656,124521.0
2025-03-10 10:30:00,491.58,493.91,489.93,493.77,100671.0,488.2152,490.5293,486.5765,490.3903,100671.0
2025-03-10 11:00:00,493.74,494.2,489.6,490.1,82877.0,490.3605,490.8173,486.2488,486.7454,82877.0
2025-03-10 11:30:00,489.66,490.05,484.09,486.19,100581.0,486.3084,486.6957,480.7765,482.8621,100581.0
2025-03-10 12:00:00,486.37,487.19,485.89,486.51,56740.0,483.0409,483.8553,482.5642,483.18,56740.0
2025-03-10 12:30:00,486.55,488.75,486.0,486.04,45431.0,483.2197,485.4046,482.6734,482.7132,45431.0
2025-03-10 13:00:00,486.42,486.63,482.86,483.08,62494.0,483.0906,483.2991,479.5549,479.7734,62494.0
2025-03-10 13:30:00,483.06,484.61,482.63,484.04,37645.0,479.7536,481.293,479.3265,480.7269,37645.0
2025-03-10 14:00:00,484.04,485.4,483.5,483.75,36128.0,480.7269,482.0775,480.1906,480.4388,36128.0
2025-03-10 14:30:00,483.75,483.98,480.19,481.85,54016.0,480.4388,480.6673,476.9032,478.5518,54016.0
2025-03-10 15:00:00,481.84,482.09,478.07,480.13,74558.0,478.5419,478.7902,474.7977,476.8436,74558.0
2025-03-10 15:30:00,480.32,480.68,478.09,479.38,126930.0,477.0323,477.3899,474.8176,476.0988,126930.0
2025-03-11 09:30:00,476.71,478.65,467.9,468.75,113585.0,473.447,475.3738,464.6973,465.5415,113585.0
2025-03-11 10:00:00,468.0,472.06,466.54,470.55,103307.0,464.7966,468.8289,463.3466,467.3292,103307.0
2025-03-11 10:30:00,470.39,470.86,467.71,468.13,49728.0,467.1703,467.6371,464.5086,464.9258,49728.0
2025-03-11 11:00:00,468.27,471.51,467.44,470.07,28874.0,465.0648,468.2826,464.2405,466.8525,28874.0
2025-03-11 11:30:00,469.96,471.68,469.45,470.02,16820.0,466.7432,468.4515,466.2367,466.8028,16820.0
2025-03-11 12:00:00,470.31,470.72,468.33,469.49,20372.0,467.0908,467.498,465.1244,466.2764,20372.0
2025-03-11 12:30:00,469.6,470.27,468.76,469.31,26466.0,466.3857,467.0511,465.5514,466.0977,26466.0
2025-03-11 13:00:00,469.36,470.0,468.51,469.74,18312.0,466.1473,466.783,465.3032,466.5247,18312.0
2025-03-11 13:30:00,469.97,470.29,468.35,469.23,18712.0,466.7532,467.071,465.1443,466.0182,18712.0
2025-03-11 14:00:00,468.58,471.62,468.57,470.93,34794.0,465.3727,468.3919,465.3627,467.7066,34794.0
2025-03-11 14:30:00,470.93,472.56,468.88,471.57,45707.0,467.7066,469.3254,465.6706,468.3422,45707.0
2025-03-11 15:00:00,471.84,472.3,470.44,470.44,33263.0,468.6104,469.0672,467.2199,467.2199,33263.0
2025-03-11 15:30:00,470.71,472.17,468.87,468.89,109977.0,467.4881,468.9381,465.6607,465.6806,109977.0
2025-03-12 09:30:00,465.14,466.82,456.0,458.76,133697.0,461.9562,463.6247,452.8788,455.6199,133697.0
2025-03-12 10:00:00,459.1,460.69,457.16,459.6,64027.0,455.9576,457.5367,454.0308,456.4541,64027.0
2025-03-12 10:30:00,459.52,460.52,458.63,460.52,37068.0,456.3747,457.3678,455.4908,457.3678,37068.0
2025-03-12 11:00:00,460.66,461.53,459.62,461.53,31386.0,457.5069,458.3709,456.474,458.3709,31386.0
2025-03-12 11:30:00,461.53,462.27,461.12,462.12,17137.0,458.3709,459.1059,457.9637,458.9569,17137.0
2025-03-12 12:00:00,462.27,462.58,460.88,461.54,21268.0,459.1059,459.4137,457.7254,458.3809,21268.0
2025-03-12 12:30:00,461.35,462.28,459.51,459.51,21837.0,458.1922,459.1158,456.3648,456.3648,21837.0
2025-03-12 13:00:00,459.79,461.46,459.2,461.3,23008.0,456.6428,458.3014,456.0569,458.1425,23008.0
2025-03-12 13:30:00,461.42,461.86,460.69,460.69,18984.0,458.2617,458.6987,457.5367,457.5367,18984.0
2025-03-12 14:00:00,460.88,461.9,460.66,461.43,19019.0,457.7254,458.7384,457.5069,458.2716,19019.0
2025-03-12 14:30:00,461.6,463.0,461.6,462.75,19445.0,458.4405,459.8309,458.4405,459.5826,19445.0
2025-03-12 15:00:00,462.44,462.67,460.84,462.18,45866.0,459.2747,459.5031,457.6857,459.0165,45866.0
2025-03-12 15:30:00,462.4,463.57,461.28,461.36,77137.0,459.235,460.397,458.1226,458.2021,77137.0
2025-03-13 09:30:00,460.05,464.01,459.86,462.8,85334.0,456.9011,460.834,456.7124,459.6322,85334.0
2025-03-13 10:00:00,463.14,465.46,462.5,464.01,45459.0,459.9699,462.274,459.3343,460.834,45459.0
2025-03-13 10:30:00,463.78,465.94,462.96,463.74,46178.0,460.6055,462.7507,459.7911,460.5658,46178.0
2025-03-13 11:00:00,463.5,463.76,462.5,463.42,36114.0,460.3274,460.5857,459.3343,460.248,36114.0
2025-03-13 11:30:00,463.23,464.87,462.56,464.66,44109.0,460.0593,461.6881,459.3939,461.4795,44109.0
2025-03-13 12:00:00,464.66,466.77,464.08,464.46,26821.0,461.4795,463.5751,460.9035,461.2809,26821.0
2025-03-13 12:30:00,465.04,465.87,464.35,465.78,22289.0,461.8569,462.6812,461.1716,462.5918,22289.0
2025-03-13 13:00:00,465.86,466.49,464.98,465.45,26857.0,462.6713,463.297,461.7973,462.2641,26857.0
2025-03-13 13:30:00,465.07,465.61,464.03,464.77,23414.0,461.8867,462.423,460.8538,461.5888,23414.0
2025-03-13 14:00:00,464.77,466.59,464.77,466.2,17279.0,461.5888,463.3963,461.5888,463.009,17279.0
2025-03-13 14:30:00,466.0,466.67,465.72,466.08,23659.0,462.8103,463.4758,462.5323,462.8898,23659.0
2025-03-13 15:00:00,466.05,467.56,465.6,467.0,31461.0,462.86,464.3597,462.4131,463.8035,31461.0
2025-03-13 15:30:00,467.14,468.53,466.39,467.93,97782.0,463.9425,465.323,463.1977,464.7271,97782.0
2025-03-14 09:30:00,465.92,468.6,461.96,467.52,62767.0,462.7309,465.3925,458.798,464.3199,62767.0
2025-03-14 10:00:00,467.16,469.0,462.68,468.62,37627.0,463.9624,465.7898,459.5131,465.4124,37627.0
2025-03-14 10:30:00,468.42,468.73,467.22,468.05,43295.0,465.2138,465.5217,464.022,464.8463,43295.0
2025-03-14 11:00:00,468.05,468.75,467.2,468.34,22795.0,464.8463,465.5415,464.0021,465.1343,22795.0
2025-03-14 11:30:00,468.43,468.74,466.69,467.21,15525.0,465.2237,465.5316,463.4956,464.0121,15525.0
2025-03-14 12:00:00,467.62,467.95,466.05,466.06,12483.0,464.4192,464.747,462.86,462.8699,12483.0
2025-03-14 12:30:00,466.0,467.31,466.0,466.5,15046.0,462.8103,464.1114,462.8103,463.3069,15046.0
2025-03-14 13:00:00,466.81,467.41,466.51,466.55,13705.0,463.6148,464.2107,463.3168,463.3566,13705.0
2025-03-14 13:30:00,466.82,467.01,465.77,465.83,18828.0,463.6247,463.8134,462.5819,462.6415,18828.0
2025-03-14 14:00:00,466.05,467.27,466.04,466.41,14257.0,462.86,464.0716,462.8501,463.2175,14257.0
2025-03-14 14:30:00,466.35,467.48,466.35,466.65,21796.0,463.1579,464.2802,463.1579,463.4559,21796.0
2025-03-14 15:00:00,466.74,467.77,466.53,467.47,12203.0,463.5453,464.5682,463.3367,464.2703,12203.0
2025-03-14 15:30:00,467.32,467.66,466.07,466.1,72558.0,464.1213,464.459,462.8799,462.9097,72558.0
2025-03-17 09:30:00,463.84,472.27,462.83,469.03,101443.0,460.6651,469.0374,459.662,465.8196,101443.0
2025-03-17 10:00:00,469.04,470.91,468.07,470.82,43242.0,465.8295,467.6867,464.8662,467.5973,43242.0
2025-03-17 10:30:00,470.42,470.68,469.31,470.36,24298.0,467.2001,467.4583,466.0977,467.1405,24298.0
2025-03-17 11:00:00,470.68,471.2,468.28,468.77,27591.0,467.4583,467.9747,465.0747,465.5614,27591.0
2025-03-17 11:30:00,468.05,468.14,466.22,467.24,30136.0,464.8463,464.9357,463.0288,464.0419,30136.0
2025-03-17 12:00:00,467.58,468.03,466.92,468.01,16159.0,464.3795,464.8264,463.724,464.8066,16159.0
2025-03-17 12:30:00,467.76,468.52,466.95,468.51,14218.0,464.5583,465.3131,463.7538,465.3032,14218.0
2025-03-17 13:00:00,468.45,468.79,467.4,467.71,17159.0,465.2436,465.5812,464.2008,464.5086,17159.0
2025-03-17 13:30:00,467.44,469.21,467.44,469.21,21271.0,464.2405,465.9984,464.2405,465.9984,21271.0
2025-03-17 14:00:00,469.13,470.52,468.5,468.5,15651.0,465.9189,467.2994,465.2932,465.2932,15651.0
2025-03-17 14:30:00,468.64,469.53,468.18,468.98,24803.0,465.4323,466.3162,464.9754,465.7699,24803.0
2025-03-17 15:00:00,468.98,468.98,467.14,468.86,39766.0,465.7699,465.7699,463.9425,465.6508,39766.0
2025-03-17 15:30:00,468.99,469.14,467.27,467.58,78311.0,465.7799,465.9288,464.0716,464.3795,78311.0
2025-03-18 09:30:00,468.12,469.3,465.39,467.96,40734.0,464.9158,466.0877,462.2045,464.7569,40734.0
2025-03-18 10:00:00,468.04,468.75,467.35,467.41,19754.0,464.8364,465.5415,464.1511,464.2107,19754.0
2025-03-18 10:30:00,467.59,468.58,467.34,467.67,14341.0,464.3895,465.3727,464.1412,464.4689,14341.0
2025-03-18 11:00:00,467.98,468.5,466.0,466.8,23934.0,464.7768,465.2932,462.8103,463.6049,23934.0
2025-03-18 11:30:00,466.63,468.16,466.59,467.02,19792.0,463.436,464.9556,463.3963,463.8234,19792.0
2025-03-18 12:00:00,467.31,469.35,467.31,468.53,21443.0,464.1114,466.1374,464.1114,465.323,21443.0
2025-03-18 12:30:00,468.47,468.47,466.86,467.28,13201.0,465.2634,465.2634,463.6645,464.0816,13201.0
2025-03-18 13:00:00,467.42,469.59,466.98,469.08,21738.0,464.2206,466.3758,463.7836,465.8693,21738.0
2025-03-18 13:30:00,469.31,470.29,469.07,470.21,17173.0,466.0977,467.071,465.8593,466.9915,17173.0
2025-03-18 14:00:00,470.59,471.63,470.13,470.18,30414.0,467.3689,468.4018,466.9121,466.9617,30414.0
2025-03-18 14:30:00,470.36,470.84,469.09,469.25,24956.0,467.1405,467.6172,465.8792,466.0381,24956.0
2025-03-18 15:00:00,469.21,470.93,468.63,470.79,16111.0,465.9984,467.7066,465.4223,467.5676,16111.0
2025-03-18 15:30:00,470.81,471.01,469.25,469.3,69218.0,467.5874,467.786,466.0381,466.0877,69218.0
2025-03-19 09:30:00,471.23,475.69,470.21,473.39,48546.0,468.0045,472.434,466.9915,470.1498,48546.0
2025-03-19 10:00:00,473.87,473.92,470.8,472.23,15808.0,470.6265,470.6761,467.5775,468.9977,15808.0
2025-03-19 10:30:00,472.53,472.78,470.71,472.0,18530.0,469.2956,469.5439,467.4881,468.7693,18530.0
2025-03-19 11:00:00,472.12,472.59,471.63,472.08,13387.0,468.8884,469.3552,468.4018,468.8487,13387.0
2025-03-19 11:30:00,472.3,472.48,470.96,471.81,15274.0,469.0672,469.246,467.7364,468.5806,15274.0
2025-03-19 12:00:00,471.81,472.44,469.83,470.11,18285.0,468.5806,469.2063,466.6141,466.8922,18285.0
2025-03-19 12:30:00,470.25,470.55,469.1,469.3,9556.0,467.0312,467.3292,465.8891,466.0877,9556.0
2025-03-19 13:00:00,469.24,470.12,468.79,468.86,10617.0,466.0282,466.9021,465.5812,465.6508,10617.0
2025-03-19 13:30:00,468.86,469.0,467.53,468.72,19682.0,465.6508,465.7898,464.3299,465.5117,19682.0
2025-03-19 14:00:00,467.9,469.4,466.76,467.9,43393.0,464.6973,466.1871,463.5651,464.6973,43393.0
2025-03-19 14:30:00,468.01,469.5,467.39,469.21,67343.0,464.8066,466.2864,464.1908,465.9984,67343.0
2025-03-19 15:00:00,468.84,470.14,468.52,469.98,34022.0,465.6309,466.922,465.3131,466.7631,34022.0
2025-03-19 15:30:00,470.13,471.43,469.32,470.54,86838.0,466.9121,468.2032,466.1076,467.3193,86838.0
2025-03-20 09:30:00,469.16,469.38,465.55,467.53,53470.0,465.9487,466.1672,462.3634,464.3299,53470.0
2025-03-20 10:00:00,467.6,469.14,467.45,469.09,28661.0,464.3994,465.9288,464.2504,465.8792,28661.0
2025-03-20 10:30:00,469.75,469.91,468.22,468.22,19298.0,466.5347,466.6936,465.0151,465.0151,19298.0
2025-03-20 11:00:00,468.69,469.04,466.78,467.01,10166.0,465.4819,465.8295,463.585,463.8134,10166.0
2025-03-20 11:30:00,466.99,467.41,465.57,466.13,22827.0,463.7936,464.2107,462.3833,462.9394,22827.0
2025-03-20 12:00:00,466.18,466.57,464.77,464.98,19426.0,462.9891,463.3764,461.5888,461.7973,19426.0
2025-03-20 12:30:00,465.19,465.71,464.21,465.17,23915.0,462.0059,462.5223,461.0326,461.986,23915.0
2025-03-20 13:00:00,465.18,466.34,464.92,465.31,11649.0,461.996,463.148,461.7377,462.1251,11649.0
2025-03-20 13:30:00,465.28,465.57,464.32,464.52,16616.0,462.0953,462.3833,461.1418,461.3405,16616.0
2025-03-20 14:00:00,464.85,466.71,464.64,465.95,19752.0,461.6682,463.5155,461.4596,462.7607,19752.0
2025-03-20 14:30:00,466.12,467.39,466.12,467.02,15431.0,462.9295,464.1908,462.9295,463.8234,15431.0
2025-03-20 15:00:00,467.02,467.71,466.52,466.6,22102.0,463.8234,464.5086,463.3268,463.4062,22102.0
2025-03-20 15:30:00,466.59,467.39,466.07,466.65,75382.0,463.3963,464.1908,462.8799,463.4559,75382.0
2025-03-21 09:30:00,478.09,481.5,472.89,476.31,376673.0,474.8176,478.2042,469.6532,473.0498,376673.0
2025-03-21 10:00:00,475.93,479.2,474.23,478.06,121118.0,472.6724,475.92,470.984,474.7878,121118.0
2025-03-21 10:30:00,477.99,480.56,477.71,480.07,114082.0,474.7183,477.2707,474.4402,476.784,114082.0
2025-03-21 11:00:00,480.01,480.29,436.72,446.55,1073143.0,476.7244,477.0025,433.7308,443.4935,1073143.0
2025-03-21 11:30:00,446.55,448.25,434.0,437.9,307085.0,443.4935,445.1818,431.0294,434.9027,307085.0
2025-03-21 12:00:00,438.5,439.14,433.0,434.59,254177.0,435.4986,436.1342,430.0362,431.6153,254177.0
2025-03-21 12:30:00,434.0,436.0,432.51,434.41,235645.0,431.0294,433.0157,429.5496,431.4366,235645.0
2025-03-21 13:00:00,434.01,436.48,433.4,434.61,197672.0,431.0393,433.4924,430.4335,431.6352,197672.0
2025-03-21 13:30:00,434.28,436.48,433.37,435.64,119592.0,431.3075,433.4924,430.4037,432.6581,119592.0
2025-03-21 14:00:00,435.5,439.21,433.77,437.9,117728.0,432.5191,436.2037,430.8009,434.9027,117728.0
2025-03-21 14:30:00,438.18,441.17,437.9,439.32,138807.0,435.1808,438.1503,434.9027,436.313,138807.0
2025-03-21 15:00:00,439.13,443.2,438.0,441.8,149589.0,436.1243,440.1664,435.002,438.776,149589.0
2025-03-21 15:30:00,441.74,442.47,439.09,439.84,345669.0,438.7164,439.4414,436.0845,436.8294,345669.0
2025-03-24 09:30:00,425.63,431.65,424.3,430.54,397369.0,422.7167,428.6955,421.3958,427.5931,397369.0
2025-03-24 10:00:00,430.79,435.77,428.22,428.5,170112.0,427.8413,432.7873,425.2889,425.567,170112.0
2025-03-24 10:30:00,428.3,431.67,426.73,430.2,152545.0,425.3684,428.7153,423.8091,427.2554,152545.0
2025-03-24 11:00:00,430.15,433.82,429.8,433.47,92358.0,427.2057,430.8506,426.8581,430.503,92358.0
2025-03-24 11:30:00,433.72,434.49,431.94,432.12,83831.0,430.7513,431.516,428.9835,429.1622,83831.0
2025-03-24 12:00:00,432.12,433.08,430.76,432.83,49048.0,429.1622,430.1157,427.8115,429.8674,49048.0
2025-03-24 12:30:00,432.67,433.11,431.0,431.98,54089.0,429.7085,430.1455,428.0499,429.0232,54089.0
2025-03-24 13:00:00,432.19,433.18,431.81,432.36,48778.0,429.2318,430.215,428.8544,429.4006,48778.0
2025-03-24 13:30:00,432.65,433.58,432.05,432.75,62899.0,429.6886,430.6122,429.0927,429.7879,62899.0
2025-03-24 14:00:00,432.69,433.14,431.35,431.5,53056.0,429.7283,430.1753,428.3975,428.5465,53056.0
2025-03-24 14:30:00,431.64,432.7,431.05,431.95,46532.0,428.6855,429.7383,428.0996,428.9934,46532.0
2025-03-24 15:00:00,432.0,432.76,431.01,431.67,93553.0,429.0431,429.7979,428.0598,428.7153,93553.0
2025-03-24 15:30:00,431.54,435.19,431.46,434.98,248492.0,428.5862,432.2112,428.5068,432.0027,248492.0
2025-03-25 09:30:00,436.77,439.36,433.0,436.21,98633.0,433.7804,436.3527,430.0362,433.2242,98633.0
2025-03-25 10:00:00,435.78,437.66,434.94,435.61,41719.0,432.7972,434.6643,431.9629,432.6284,41719.0
2025-03-25 10:30:00,435.38,437.54,435.15,437.2,50340.0,432.3999,434.5451,432.1715,434.2075,50340.0
2025-03-25 11:00:00,437.08,437.08,435.96,436.37,27248.0,434.0883,434.0883,432.976,433.3831,27248.0
2025-03-25 11:30:00,436.22,437.71,436.09,437.48,27636.0,433.2342,434.714,433.1051,434.4856,27636.0
2025-03-25 12:00:00,437.0,437.86,436.34,437.58,19560.0,434.0088,434.8629,433.3534,434.5849,19560.0
2025-03-25 12:30:00,437.63,439.7,437.49,439.25,61774.0,434.6345,436.6904,434.4955,436.2434,61774.0
2025-03-25 13:00:00,439.46,441.79,439.27,441.57,44849.0,436.452,438.766,436.2633,438.5476,44849.0
2025-03-25 13:30:00,441.33,441.51,439.78,439.9,26107.0,438.3092,438.488,436.7698,436.889,26107.0
2025-03-25 14:00:00,440.18,440.67,439.83,439.98,32308.0,437.1671,437.6537,436.8195,436.9684,32308.0
2025-03-25 14:30:00,439.98,441.62,439.7,441.62,30873.0,436.9684,438.5972,436.6904,438.5972,30873.0
2025-03-25 15:00:00,441.64,443.31,441.53,442.81,58848.0,438.6171,440.2756,438.5078,439.7791,58848.0
2025-03-25 15:30:00,442.81,444.01,441.03,442.07,159274.0,439.7791,440.9709,438.0113,439.0441,159274.0
2025-03-26 09:30:00,444.28,448.73,443.66,448.43,68912.0,441.239,445.6585,440.6232,445.3606,68912.0
2025-03-26 10:00:00,448.48,450.55,446.7,449.59,50942.0,445.4103,447.4661,443.6424,446.5127,50942.0
2025-03-26 10:30:00,449.33,451.2,448.34,448.34,47478.0,446.2544,448.1116,445.2712,445.2712,47478.0
2025-03-26 11:00:00,448.46,449.68,447.92,448.0,25136.0,445.3904,446.602,444.8541,444.9335,25136.0
2025-03-26 11:30:00,448.27,449.95,448.27,449.31,27132.0,445.2017,446.8702,445.2017,446.2346,27132.0
2025-03-26 12:00:00,449.6,450.0,448.31,449.64,28953.0,446.5226,446.9199,445.2414,446.5623,28953.0
2025-03-26 12:30:00,449.11,449.84,446.3,446.35,32733.0,446.0359,446.7609,443.2452,443.2948,32733.0
2025-03-26 13:00:00,446.36,447.04,445.0,445.0,53657.0,443.3048,443.9801,441.9541,441.9541,53657.0
2025-03-26 13:30:00,445.0,445.07,443.0,444.28,37215.0,441.9541,442.0236,439.9678,441.239,37215.0
2025-03-26 14:00:00,444.06,446.76,444.04,445.26,28643.0,441.0205,443.702,441.0006,442.2123,28643.0
2025-03-26 14:30:00,445.56,445.89,445.13,445.77,27318.0,442.5102,442.838,442.0832,442.7188,27318.0
2025-03-26 15:00:00,445.62,446.07,444.35,445.0,43701.0,442.5698,443.0168,441.3085,441.9541,43701.0
2025-03-26 15:30:00,444.93,446.16,444.6,444.83,116341.0,441.8846,443.1061,441.5568,441.7852,116341.0
2025-03-27 09:30:00,446.03,448.15,442.43,444.33,108945.0,442.977,445.0825,439.4017,441.2887,108945.0
2025-03-27 10:00:00,444.33,447.8,444.14,446.71,80989.0,441.2887,444.7349,441.1,443.6524,80989.0
2025-03-27 10:30:00,446.71,447.86,444.47,444.82,62939.0,443.6524,444.7945,441.4277,441.7753,62939.0
2025-03-27 11:00:00,444.22,446.0,444.22,445.72,30750.0,441.1794,442.9472,441.1794,442.6691,30750.0
2025-03-27 11:30:00,445.72,446.13,443.1,444.6,34723.0,442.6691,443.0763,440.0671,441.5568,34723.0
2025-03-27 12:00:00,444.59,445.9,444.25,445.02,38710.0,441.5469,442.8479,441.2092,441.9739,38710.0
2025-03-27 12:30:00,445.06,445.19,442.59,443.16,23775.0,442.0137,442.1428,439.5606,440.1267,23775.0
2025-03-27 13:00:00,442.84,443.39,441.79,442.04,41552.0,439.8089,440.3551,438.766,439.0143,41552.0
2025-03-27 13:30:00,442.04,442.71,441.0,441.23,31544.0,439.0143,439.6798,437.9815,438.2099,31544.0
2025-03-27 14:00:00,441.14,442.86,441.0,441.59,42026.0,438.1205,439.8287,437.9815,438.5674,42026.0
2025-03-27 14:30:00,441.4,442.11,440.57,440.86,49141.0,438.3787,439.0839,437.5544,437.8424,49141.0
2025-03-27 15:00:00,440.83,442.75,440.22,441.86,56788.0,437.8126,439.7195,437.2068,438.8356,56788.0
2025-03-27 15:30:00,442.09,443.75,441.78,442.18,127671.0,439.064,440.7126,438.7561,439.1534,127671.0
2025-03-28 09:30:00,442.23,445.76,441.34,441.92,81967.0,439.203,442.7089,438.3191,438.8952,81967.0
2025-03-28 10:00:00,441.84,444.0,440.32,440.94,72055.0,438.8157,440.9609,437.3061,437.9219,72055.0
2025-03-28 10:30:00,440.96,442.45,440.24,441.95,80593.0,437.9417,439.4215,437.2267,438.925,80593.0
2025-03-28 11:00:00,441.95,442.12,440.74,441.38,61046.0,438.925,439.0938,437.7232,438.3589,61046.0
2025-03-28 11:30:00,441.49,442.5,441.3,441.81,42106.0,438.4681,439.4712,438.2794,438.7859,42106.0
2025-03-28 12:00:00,441.8,443.15,441.27,441.45,54792.0,438.776,440.1167,438.2496,438.4284,54792.0
2025-03-28 12:30:00,441.59,441.83,439.56,440.48,48227.0,438.5674,438.8058,436.5513,437.465,48227.0
2025-03-28 13:00:00,440.31,441.12,439.96,440.83,35807.0,437.2962,438.1006,436.9486,437.8126,35807.0
2025-03-28 13:30:00,440.86,442.7,440.55,442.39,43356.0,437.8424,439.6698,437.5345,439.3619,43356.0
2025-03-28 14:00:00,442.35,442.35,440.48,440.85,34606.0,439.3222,439.3222,437.465,437.8325,34606.0
2025-03-28 14:30:00,440.98,442.7,440.39,442.66,29483.0,437.9616,439.6698,437.3756,439.6301,29483.0
2025-03-28 15:00:00,442.62,442.9,441.89,442.49,39030.0,439.5904,439.8685,438.8654,439.4613,39030.0
2025-03-28 15:30:00,442.5,443.1,441.25,441.48,125968.0,439.4712,440.0671,438.2297,438.4582,125968.0
2025-03-31 09:30:00,441.56,449.0,440.74,448.76,100393.0,438.5376,445.9267,437.7232,445.6883,100393.0
2025-03-31 10:00:00,448.05,450.01,446.79,448.65,97443.0,444.9832,446.9298,443.7318,445.5791,97443.0
2025-03-31 10:30:00,449.09,451.06,448.28,450.4,51094.0,446.0161,447.9726,445.2116,447.3171,51094.0
2025-03-31 11:00:00,450.26,450.52,447.6,448.18,51396.0,447.1781,447.4363,444.5363,445.1123,51396.0
2025-03-31 11:30:00,447.96,448.32,445.85,447.19,26047.0,444.8938,445.2514,442.7983,444.1291,26047.0
2025-03-31 12:00:00,447.25,447.36,445.83,446.87,11486.0,444.1887,444.2979,442.7784,443.8113,11486.0
2025-03-31 12:30:00,446.5,446.99,445.56,446.01,15331.0,443.4438,443.9305,442.5102,442.9572,15331.0
2025-03-31 13:00:00,446.41,446.94,444.46,444.8,31495.0,443.3544,443.8808,441.4178,441.7554,31495.0
2025-03-31 13:30:00,444.74,445.9,443.71,444.64,71334.0,441.6959,442.8479,440.6729,441.5965,71334.0
2025-03-31 14:00:00,444.84,447.32,444.58,446.63,28265.0,441.7952,444.2582,441.537,443.5729,28265.0
2025-03-31 14:30:00,446.63,447.33,445.76,445.77,27657.0,443.5729,444.2681,442.7089,442.7188,27657.0
2025-03-31 15:00:00,446.0,448.0,445.96,447.19,21039.0,442.9472,444.9335,442.9075,444.1291,21039.0
2025-03-31 15:30:00,447.0,449.17,446.22,446.71,108003.0,443.9404,446.0955,443.1657,443.6524,108003.0
2025-04-01 09:30:00,448.0,448.36,444.48,447.43,47394.0,444.9335,445.2911,441.4376,444.3674,47394.0
2025-04-01 10:00:00,446.31,448.06,444.87,447.03,33909.0,443.2551,444.9931,441.825,443.9702,33909.0
2025-04-01 10:30:00,447.01,450.2,446.17,448.38,40788.0,443.9503,447.1185,443.1161,445.3109,40788.0
2025-04-01 11:00:00,448.14,449.73,447.88,448.72,42571.0,445.0726,446.6517,444.8144,445.6486,42571.0
2025-04-01 11:30:00,448.69,449.21,448.09,448.56,16418.0,445.6188,446.1353,445.0229,445.4897,16418.0
2025-04-01 12:00:00,448.72,450.19,448.72,449.25,17364.0,445.6486,447.1086,445.6486,446.175,17364.0
2025-04-01 12:30:00,449.15,449.15,447.48,447.48,15050.0,446.0757,446.0757,444.4171,444.4171,15050.0
2025-04-01 13:00:00,447.7,448.36,447.4,447.64,16451.0,444.6356,445.2911,444.3377,444.576,16451.0
2025-04-01 13:30:00,447.62,448.06,447.09,447.4,15984.0,444.5561,444.9931,444.0298,444.3377,15984.0
2025-04-01 14:00:00,447.56,451.25,446.56,447.72,90121.0,444.4966,448.1613,443.5034,444.6555,90121.0
2025-04-01 14:30:00,447.72,449.45,447.31,448.59,42441.0,444.6555,446.3736,444.2483,445.5195,42441.0
2025-04-01 15:00:00,449.03,449.32,447.89,448.61,19205.0,445.9565,446.2445,444.8243,445.5394,19205.0
2025-04-01 15:30:00,448.56,449.2,447.57,448.49,72012.0,445.4897,446.1253,444.5065,445.4202,72012.0
2025-04-02 09:30:00,446.22,449.18,445.01,447.55,34124.0,443.1657,446.1055,441.964,444.4866,34124.0
2025-04-02 10:00:00,448.14,448.94,446.65,448.06,13632.0,445.0726,445.8671,443.5928,444.9931,13632.0
2025-04-02 10:30:00,448.22,449.78,447.74,448.71,18288.0,445.152,446.7014,444.6753,445.6387,18288.0
2025-04-02 11:00:00,448.3,452.5,448.26,451.76,36471.0,445.2315,449.4027,445.1918,448.6678,36471.0
2025-04-02 11:30:00,452.49,455.1,452.0,452.69,50627.0,449.3928,451.9849,448.9062,449.5914,50627.0
2025-04-02 12:00:00,452.95,453.38,452.19,453.25,31189.0,449.8497,450.2767,449.0949,450.1476,31189.0
2025-04-02 12:30:00,453.28,455.92,452.93,453.04,66657.0,450.1774,452.7993,449.8298,449.939,66657.0
2025-04-02 13:00:00,453.49,454.11,452.97,453.54,16301.0,450.386,451.0017,449.8695,450.4356,16301.0
2025-04-02 13:30:00,453.77,453.77,452.62,452.96,19841.0,450.664,450.664,449.5219,449.8596,19841.0
2025-04-02 14:00:00,453.4,454.07,452.71,452.72,18298.0,450.2966,450.962,449.6113,449.6212,18298.0
2025-04-02 14:30:00,452.86,454.5,452.83,453.0,15629.0,449.7603,451.3891,449.7305,449.8993,15629.0
2025-04-02 15:00:00,452.96,453.31,452.49,452.97,24521.0,449.8596,450.2072,449.3928,449.8695,24521.0
2025-04-02 15:30:00,452.66,453.99,452.35,452.67,104918.0,449.5616,450.8825,449.2538,449.5716,104918.0
2025-04-03 09:30:00,453.51,461.88,450.8,457.55,137503.0,450.4058,458.7185,447.7144,454.4182,137503.0
2025-04-03 10:00:00,457.38,459.26,453.74,455.82,146093.0,454.2493,456.1165,450.6343,452.7,146093.0
2025-04-03 10:30:00,455.6,459.95,454.25,454.83,50061.0,452.4815,456.8017,451.1408,451.7168,50061.0
2025-04-03 11:00:00,454.83,456.54,454.5,456.13,65488.0,451.7168,453.4151,451.3891,453.0079,65488.0
2025-04-03 11:30:00,456.37,459.35,455.36,458.18,68483.0,453.2463,456.2059,452.2432,455.0439,68483.0
2025-04-03 12:00:00,457.62,458.81,457.24,458.29,35837.0,454.4877,455.6696,454.1103,455.1531,35837.0
2025-04-03 12:30:00,458.24,458.91,456.22,456.53,30679.0,455.1035,455.7689,453.0973,453.4052,30679.0
2025-04-03 13:00:00,456.63,456.64,454.67,455.44,44716.0,453.5045,453.5144,451.5579,452.3226,44716.0
2025-04-03 13:30:00,455.43,456.74,454.83,456.14,33656.0,452.3127,453.6137,451.7168,453.0178,33656.0
2025-04-03 14:00:00,455.82,456.65,454.99,456.12,44201.0,452.7,453.5243,451.8757,452.998,44201.0
2025-04-03 14:30:00,456.34,457.71,455.73,457.28,32529.0,453.2165,454.5771,452.6106,454.15,32529.0
2025-04-03 15:00:00,457.21,457.3,455.03,456.46,46782.0,454.0805,454.1699,451.9154,453.3356,46782.0
2025-04-03 15:30:00,456.38,457.2,453.71,454.77,156643.0,453.2562,454.0706,450.6045,451.6572,156643.0
2025-04-04 09:30:00,450.0,454.93,447.44,449.33,198087.0,446.9199,451.8161,444.3774,446.2544,198087.0
2025-04-04 10:00:00,449.39,451.38,446.31,448.85,100628.0,446.314,448.2904,443.2551,445.7777,100628.0
2025-04-04 10:30:00,448.75,449.69,446.61,449.0,105010.0,445.6784,446.612,443.5531,445.9267,105010.0
2025-04-04 11:00:00,448.68,450.0,442.55,443.29,70383.0,445.6089,446.9199,439.5208,440.2558,70383.0
2025-04-04 11:30:00,443.13,443.92,440.96,441.6,67943.0,440.0969,440.8815,437.9417,438.5774,67943.0
2025-04-04 12:00:00,441.04,443.3,436.12,436.49,67102.0,438.0212,440.2657,433.1349,433.5023,67102.0
2025-04-04 12:30:00,436.5,437.93,436.11,437.24,44676.0,433.5123,434.9325,433.1249,434.2472,44676.0
2025-04-04 13:00:00,437.24,438.33,434.42,436.43,42532.0,434.2472,435.3297,431.4465,433.4427,42532.0
2025-04-04 13:30:00,436.9,438.84,436.22,437.44,38189.0,433.9095,435.8362,433.2342,434.4458,38189.0
2025-04-04 14:00:00,437.56,438.0,435.0,435.33,49058.0,434.565,435.002,432.0225,432.3503,49058.0
2025-04-04 14:30:00,435.74,436.06,433.56,435.79,76875.0,432.7575,433.0753,430.5924,432.8071,76875.0
2025-04-04 15:00:00,435.79,437.53,434.43,434.99,91401.0,432.8071,434.5352,431.4564,432.0126,91401.0
2025-04-04 15:30:00,435.12,437.51,432.13,432.16,181299.0,432.1417,434.5153,429.1722,429.202,181299.0
2025-04-07 09:30:00,422.2,426.94,418.88,425.08,152725.0,419.3101,424.0177,416.0129,422.1704,152725.0
2025-04-07 10:00:00,425.73,438.91,422.77,429.31,86953.0,422.816,435.9058,419.8762,426.3715,86953.0
2025-04-07 10:30:00,428.29,431.53,425.0,430.97,36985.0,425.3585,428.5763,422.091,428.0201,36985.0
2025-04-07 11:00:00,430.96,434.49,423.09,424.13,74192.0,428.0102,431.516,420.194,421.2269,74192.0
2025-04-07 11:30:00,423.26,428.28,423.17,425.91,45905.0,420.3629,425.3485,420.2735,422.9947,45905.0
2025-04-07 12:00:00,425.9,427.63,424.37,426.84,46859.0,422.9848,424.703,421.4653,423.9184,46859.0
2025-04-07 12:30:00,426.94,427.13,423.93,424.45,30227.0,424.0177,424.2064,421.0283,421.5447,30227.0
2025-04-07 13:00:00,424.58,429.85,423.96,429.44,38792.0,421.6738,426.9078,421.0581,426.5006,38792.0
2025-04-07 13:30:00,429.37,431.77,427.67,430.78,55653.0,426.4311,428.8146,424.7427,427.8314,55653.0
2025-04-07 14:00:00,431.19,433.98,430.28,430.4,39762.0,428.2386,431.0095,427.3348,427.454,39762.0
2025-04-07 14:30:00,431.79,432.12,429.63,430.63,29314.0,428.8345,429.1622,426.6893,427.6824,29314.0
2025-04-07 15:00:00,430.63,431.79,427.91,428.13,61589.0,427.6824,428.8345,424.9811,425.1995,61589.0
2025-04-07 15:30:00,428.18,432.05,428.12,430.68,140409.0,425.2492,429.0927,425.1896,427.7321,140409.0
2025-04-08 09:30:00,448.44,451.39,442.53,449.33,173345.0,445.3705,448.3003,439.501,446.2544,173345.0
2025-04-08 10:00:00,449.31,450.1,444.87,448.55,91318.0,446.2346,447.0192,441.825,445.4798,91318.0
2025-04-08 10:30:00,448.14,448.64,444.23,444.72,52941.0,445.0726,445.5692,441.1893,441.676,52941.0
2025-04-08 11:00:00,444.61,446.64,442.39,445.27,66482.0,441.5667,443.5829,439.3619,442.2222,66482.0
2025-04-08 11:30:00,445.08,449.65,445.08,448.62,59411.0,442.0335,446.5722,442.0335,445.5493,59411.0
2025-04-08 12:00:00,448.92,449.63,446.55,447.43,40973.0,445.8472,446.5524,443.4935,444.3674,40973.0
2025-04-08 12:30:00,447.64,448.11,443.44,443.53,54778.0,444.576,445.0428,440.4048,440.4941,54778.0
2025-04-08 13:00:00,443.46,444.08,440.82,441.33,40734.0,440.4246,441.0404,437.8027,438.3092,40734.0
2025-04-08 13:30:00,440.73,443.62,440.0,442.67,40203.0,437.7133,440.5835,436.9883,439.64,40203.0
2025-04-08 14:00:00,442.34,442.68,440.8,441.0,27461.0,439.3123,439.65,437.7828,437.9815,27461.0
2025-04-08 14:30:00,441.23,444.97,441.0,444.54,45123.0,438.2099,441.9243,437.9815,441.4972,45123.0
2025-04-08 15:00:00,444.24,444.29,440.35,442.15,46949.0,441.1993,441.2489,437.3359,439.1236,46949.0
2025-04-08 15:30:00,442.3,443.93,437.43,443.57,229584.0,439.2726,440.8914,434.4359,440.5339,229584.0
2025-04-09 09:30:00,439.25,446.28,435.38,444.75,75005.0,436.2434,443.2253,432.3999,441.7058,75005.0
2025-04-09 10:00:00,444.75,447.05,439.61,443.5,75998.0,441.7058,443.99,436.601,440.4643,75998.0
2025-04-09 10:30:00,443.1,444.26,439.73,440.18,31010.0,440.0671,441.2191,436.7201,437.1671,31010.0
2025-04-09 11:00:00,440.44,448.59,439.91,447.59,70077.0,437.4253,445.5195,436.8989,444.5263,70077.0
2025-04-09 11:30:00,447.88,449.05,446.84,447.76,41034.0,444.8144,445.9764,443.7815,444.6952,41034.0
2025-04-09 12:00:00,447.23,452.68,447.06,451.52,46557.0,444.1688,449.5815,444.0,448.4294,46557.0
2025-04-09 12:30:00,451.4,454.89,451.4,453.06,45735.0,448.3103,451.7764,448.3103,449.9589,45735.0
2025-04-09 13:00:00,453.5,468.33,451.1,463.85,82962.0,450.3959,465.1244,448.0123,460.6751,82962.0
2025-04-09 13:30:00,463.85,466.6,457.16,461.17,117344.0,460.6751,463.4062,454.0308,458.0134,117344.0
2025-04-09 14:00:00,461.02,463.6,456.14,459.74,119121.0,457.8644,460.4268,453.0178,456.5932,119121.0
2025-04-09 14:30:00,459.9,459.97,453.95,455.69,74894.0,456.7521,456.8216,450.8428,452.5709,74894.0
2025-04-09 15:00:00,455.9,461.75,454.86,459.5,59399.0,452.7795,458.5894,451.7466,456.3548,59399.0
2025-04-09 15:30:00,459.7,463.23,456.58,461.39,267223.0,456.5535,460.0593,453.4548,458.2319,267223.0
2025-04-10 09:30:00,460.0,469.1,455.85,465.22,121947.0,456.8514,465.8891,452.7298,462.0357,121947.0
2025-04-10 10:00:00,464.95,464.95,461.09,461.09,53365.0,461.7675,461.7675,457.9339,457.9339,53365.0
2025-04-10 10:30:00,460.92,464.44,460.61,461.74,64118.0,457.7651,461.261,457.4572,458.5795,64118.0
2025-04-10 11:00:00,461.33,462.38,459.04,460.24,45387.0,458.1723,459.2151,455.898,457.0898,45387.0
2025-04-10 11:30:00,460.28,460.28,456.27,456.58,51453.0,457.1295,457.1295,453.1469,453.4548,51453.0
2025-04-10 12:00:00,456.89,457.3,450.38,452.59,49171.0,453.7627,454.1699,447.2973,449.4921,49171.0
2025-04-10 12:30:00,452.73,457.15,452.72,456.49,43743.0,449.6312,454.0209,449.6212,453.3654,43743.0
2025-04-10 13:00:00,456.25,459.01,453.8,456.45,42056.0,453.1271,455.8682,450.6938,453.3257,42056.0
2025-04-10 13:30:00,457.02,461.37,455.88,460.43,48899.0,453.8918,458.212,452.7596,457.2785,48899.0
2025-04-10 14:00:00,460.7,465.11,459.86,464.71,51408.0,457.5466,461.9264,456.7124,461.5292,51408.0
2025-04-10 14:30:00,464.72,465.96,463.35,464.57,37425.0,461.5391,462.7706,460.1785,461.3901,37425.0
2025-04-10 15:00:00,464.29,467.04,462.38,462.38,56892.0,461.112,463.8432,459.2151,459.2151,56892.0
2025-04-10 15:30:00,462.42,465.36,459.0,463.7,194058.0,459.2548,462.1747,455.8583,460.5261,194058.0
2025-04-11 09:30:00,464.33,466.8,460.32,465.37,67744.0,461.1518,463.6049,457.1692,462.1846,67744.0
2025-04-11 10:00:00,464.73,470.74,463.75,466.61,52905.0,461.549,467.5179,460.5757,463.4162,52905.0
2025-04-11 10:30:00,466.19,470.32,466.1,466.82,53136.0,462.999,467.1008,462.9097,463.6247,53136.0
2025-04-11 11:00:00,467.34,469.35,464.97,465.5,54707.0,464.1412,466.1374,461.7874,462.3138,54707.0
2025-04-11 11:30:00,465.5,469.95,465.5,469.36,31280.0,462.3138,466.7333,462.3138,466.1473,31280.0
2025-04-11 12:00:00,469.43,472.02,469.42,471.16,35505.0,466.2169,468.7891,466.2069,467.935,35505.0
2025-04-11 12:30:00,471.27,473.91,471.27,473.59,32788.0,468.0443,470.6662,468.0443,470.3484,32788.0
2025-04-11 13:00:00,473.62,475.92,473.31,475.21,57765.0,470.3782,472.6624,470.0703,471.9573,57765.0
2025-04-11 13:30:00,475.36,477.09,473.15,476.55,42286.0,472.1063,473.8244,469.9114,473.2881,42286.0
2025-04-11 14:00:00,477.1,477.88,474.89,475.61,29654.0,473.8344,474.609,471.6395,472.3546,29654.0
2025-04-11 14:30:00,475.73,476.99,475.09,475.7,25362.0,472.4737,473.7251,471.8381,472.4439,25362.0
2025-04-11 15:00:00,475.65,478.18,475.46,476.74,33157.0,472.3943,474.907,472.2056,473.4768,33157.0
2025-04-11 15:30:00,476.91,477.85,474.29,474.42,157002.0,473.6457,474.5792,471.0436,471.1727,157002.0
2025-04-14 09:30:00,472.8,476.11,467.59,475.39,56450.0,469.5638,472.8511,464.3895,472.1361,56450.0
2025-04-14 10:00:00,475.37,477.22,472.0,473.98,17040.0,472.1162,473.9535,468.7693,470.7357,17040.0
2025-04-14 10:30:00,474.62,476.64,473.69,475.93,24473.0,471.3713,473.3775,470.4477,472.6724,24473.0
2025-04-14 11:00:00,475.84,477.0,475.46,476.64,31400.0,472.583,473.735,472.2056,473.3775,31400.0
2025-04-14 11:30:00,476.21,477.41,475.6,476.05,9896.0,472.9505,474.1422,472.3446,472.7915,9896.0
2025-04-14 12:00:00,475.96,477.5,474.52,476.38,33964.0,472.7022,474.2316,471.272,473.1193,33964.0
2025-04-14 12:30:00,476.31,477.71,476.3,477.67,14511.0,473.0498,474.4402,473.0398,474.4005,14511.0
2025-04-14 13:00:00,477.82,478.75,475.77,476.57,18659.0,474.5494,475.4731,472.5135,473.308,18659.0
2025-04-14 13:30:00,476.63,477.01,474.5,474.62,30757.0,473.3676,473.745,471.2522,471.3713,30757.0
2025-04-14 14:00:00,474.8,475.22,473.56,474.9,19989.0,471.5501,471.9672,470.3186,471.6494,19989.0
2025-04-14 14:30:00,474.82,475.65,474.41,474.81,23532.0,471.57,472.3943,471.1628,471.56,23532.0
2025-04-14 15:00:00,474.99,477.46,474.99,476.84,36571.0,471.7388,474.1919,471.7388,473.5761,36571.0
2025-04-14 15:30:00,477.0,477.44,474.79,475.29,90285.0,473.735,474.172,471.5402,472.0367,90285.0
2025-04-15 09:30:00,474.27,475.34,470.44,471.89,75357.0,471.0237,472.0864,467.2199,468.66,75357.0
2025-04-15 10:00:00,471.97,473.46,471.2,472.94,103135.0,468.7395,470.2193,467.9747,469.7028,103135.0
2025-04-15 10:30:00,472.93,473.87,471.77,473.23,60845.0,469.6929,470.6265,468.5408,469.9908,60845.0
2025-04-15 11:00:00,473.09,474.22,472.45,472.56,47167.0,469.8518,470.9741,469.2162,469.3254,47167.0
2025-04-15 11:30:00,472.55,473.95,470.85,473.86,49861.0,469.3155,470.7059,467.6271,470.6165,49861.0
2025-04-15 12:00:00,474.03,474.03,472.34,472.34,21367.0,470.7854,470.7854,469.1069,469.1069,21367.0
2025-04-15 12:30:00,472.27,472.56,471.17,471.27,22716.0,469.0374,469.3254,467.945,468.0443,22716.0
2025-04-15 13:00:00,471.32,472.17,469.94,469.94,65947.0,468.0939,468.9381,466.7234,466.7234,65947.0
2025-04-15 13:30:00,469.8,470.91,469.49,470.77,31723.0,466.5843,467.6867,466.2764,467.5477,31723.0
2025-04-15 14:00:00,470.6,470.6,468.8,468.87,11913.0,467.3789,467.3789,465.5912,465.6607,11913.0
2025-04-15 14:30:00,469.09,470.5,469.09,470.26,16045.0,465.8792,467.2795,465.8792,467.0412,16045.0
2025-04-15 15:00:00,470.0,470.47,469.29,469.54,24133.0,466.783,467.2497,466.0778,466.3261,24133.0
2025-04-15 15:30:00,469.75,470.21,468.0,469.08,82823.0,466.5347,466.9915,464.7966,465.8693,82823.0
2025-04-16 09:30:00,477.33,480.02,474.53,476.68,51903.0,474.0628,476.7344,471.282,473.4172,51903.0
2025-04-16 10:00:00,476.81,476.98,475.1,475.71,32309.0,473.5463,473.7152,471.8481,472.4539,32309.0
2025-04-16 10:30:00,476.41,480.45,475.4,480.41,57677.0,473.1491,477.1614,472.146,477.1217,57677.0
2025-04-16 11:00:00,480.0,480.88,478.7,480.83,109198.0,476.7145,477.5885,475.4234,477.5388,109198.0
2025-04-16 11:30:00,481.05,482.82,479.42,479.49,83213.0,477.7573,479.5152,476.1385,476.208,83213.0
2025-04-16 12:00:00,479.49,480.43,478.39,480.14,68816.0,476.208,477.1416,475.1155,476.8536,68816.0
2025-04-16 12:30:00,480.28,481.34,479.3,481.17,141640.0,476.9926,478.0453,476.0193,477.8765,141640.0
2025-04-16 13:00:00,481.53,482.55,480.7,481.69,24663.0,478.234,479.2471,477.4097,478.3929,24663.0
2025-04-16 13:30:00,481.24,481.5,477.44,477.44,66730.0,477.946,478.2042,474.172,474.172,66730.0
2025-04-16 14:00:00,478.0,479.99,478.0,479.67,30995.0,474.7282,476.7046,474.7282,476.3868,30995.0
2025-04-16 14:30:00,479.67,479.67,478.21,478.21,18831.0,476.3868,476.3868,474.9368,474.9368,18831.0
2025-04-16 15:00:00,477.92,478.28,475.75,475.86,20264.0,474.6487,475.0063,472.4936,472.6028,20264.0
2025-04-16 15:30:00,476.0,478.93,475.82,477.15,85084.0,472.7419,475.6518,472.5631,473.884,85084.0
2025-04-17 09:30:00,461.64,461.87,448.39,457.18,405715.0,458.4802,458.7086,445.3209,454.0507,405715.0
2025-04-17 10:00:00,457.18,460.71,456.16,457.82,147713.0,454.0507,457.5565,453.0377,454.6863,147713.0
2025-04-17 10:30:00,458.27,463.42,457.76,461.32,123386.0,455.1332,460.248,454.6267,458.1624,123386.0
2025-04-17 11:00:00,461.6,465.54,461.54,463.4,83650.0,458.4405,462.3535,458.3809,460.2281,83650.0
2025-04-17 11:30:00,463.51,466.62,463.26,465.7,52068.0,460.3374,463.4261,460.0891,462.5124,52068.0
2025-04-17 12:00:00,465.89,466.5,464.39,465.78,40676.0,462.7011,463.3069,461.2114,462.5918,40676.0
2025-04-17 12:30:00,465.58,467.7,465.07,467.21,44319.0,462.3932,464.4987,461.8867,464.0121,44319.0
2025-04-17 13:00:00,467.42,468.12,466.99,467.88,22190.0,464.2206,464.9158,463.7936,464.6775,22190.0
2025-04-17 13:30:00,467.77,468.53,466.97,467.64,42197.0,464.5682,465.323,463.7737,464.4391,42197.0
2025-04-17 14:00:00,467.74,469.67,467.4,467.69,23381.0,464.5384,466.4552,464.2008,464.4888,23381.0
2025-04-17 14:30:00,467.69,467.81,465.29,466.12,43607.0,464.4888,464.6079,462.1052,462.9295,43607.0
2025-04-17 15:00:00,465.86,466.44,464.27,465.67,58275.0,462.6713,463.2473,461.0922,462.4826,58275.0
2025-04-17 15:30:00,465.87,466.46,462.9,464.08,141099.0,462.6812,463.2672,459.7316,460.9035,141099.0
2025-04-21 09:30:00,459.26,463.23,458.23,460.44,62871.0,456.1165,460.0593,455.0935,457.2884,62871.0
2025-04-21 10:00:00,460.13,461.13,458.74,460.13,34876.0,456.9805,457.9737,455.6,456.9805,34876.0
2025-04-21 10:30:00,459.77,460.18,456.47,456.66,46677.0,456.623,457.0302,453.3456,453.5343,46677.0
2025-04-21 11:00:00,457.11,457.11,455.73,456.02,33164.0,453.9812,453.9812,452.6106,452.8986,33164.0
2025-04-21 11:30:00,455.92,455.97,453.79,454.57,16411.0,452.7993,452.849,450.6839,451.4586,16411.0
2025-04-21 12:00:00,454.28,455.56,454.0,455.54,17414.0,451.1706,452.4418,450.8925,452.4219,17414.0
2025-04-21 12:30:00,455.25,456.92,455.24,455.89,21311.0,452.1339,453.7925,452.124,452.7695,21311.0
2025-04-21 13:00:00,455.92,459.58,454.4,455.12,80081.0,452.7993,456.4343,451.2897,452.0048,80081.0
2025-04-21 13:30:00,455.12,455.69,454.28,454.55,29030.0,452.0048,452.5709,451.1706,451.4387,29030.0
2025-04-21 14:00:00,454.52,454.58,452.79,453.64,31754.0,451.4089,451.4685,449.6908,450.5349,31754.0
2025-04-21 14:30:00,453.9,454.76,453.53,453.67,42408.0,450.7932,451.6473,450.4257,450.5647,42408.0
2025-04-21 15:00:00,453.93,455.1,453.52,454.85,24841.0,450.823,451.9849,450.4158,451.7367,24841.0
2025-04-21 15:30:00,454.96,458.7,454.12,458.55,85539.0,451.8459,455.5603,451.0117,455.4113,85539.0
2025-04-22 09:30:00,458.05,461.56,443.0,444.35,235689.0,454.9148,458.4007,439.9678,441.3085,235689.0
2025-04-22 10:00:00,444.35,449.22,442.35,448.0,104663.0,441.3085,446.1452,439.3222,444.9335,104663.0
2025-04-22 10:30:00,448.3,448.48,444.49,447.12,87410.0,445.2315,445.4103,441.4476,444.0596,87410.0
2025-04-22 11:00:00,447.12,461.56,445.5,459.92,194703.0,444.0596,458.4007,442.4507,456.772,194703.0
2025-04-22 11:30:00,460.06,469.0,458.78,466.64,155875.0,456.911,465.7898,455.6398,463.446,155875.0
2025-04-22 12:00:00,466.07,470.77,461.22,463.25,135670.0,462.8799,467.5477,458.0631,460.0792,135670.0
2025-04-22 12:30:00,463.67,464.57,460.4,460.4,40885.0,460.4963,461.3901,457.2487,457.2487,40885.0
2025-04-22 13:00:00,460.51,460.86,454.81,455.77,44912.0,457.3579,457.7055,451.6969,452.6504,44912.0
2025-04-22 13:30:00,455.33,457.51,455.16,457.1,30664.0,452.2134,454.3784,452.0445,453.9713,30664.0
2025-04-22 14:00:00,457.11,459.77,455.91,458.57,36244.0,453.9812,456.623,452.7894,455.4312,36244.0
2025-04-22 14:30:00,458.8,461.96,458.72,461.76,49334.0,455.6596,458.798,455.5802,458.5994,49334.0
2025-04-22 15:00:00,461.57,462.47,459.85,462.4,55455.0,458.4107,459.3045,456.7024,459.235,55455.0
2025-04-22 15:30:00,462.23,464.05,460.73,462.08,166249.0,459.0661,460.8737,457.5764,458.9172,166249.0
2025-04-23 09:30:00,467.0,471.39,460.5,463.06,104956.0,463.8035,468.1634,457.348,459.8905,104956.0
2025-04-23 10:00:00,463.02,465.04,461.59,463.73,38630.0,459.8507,461.8569,458.4305,460.5559,38630.0
2025-04-23 10:30:00,463.74,465.55,461.93,461.96,32689.0,460.5658,462.3634,458.7682,458.798,32689.0
2025-04-23 11:00:00,461.87,462.91,460.57,461.69,35534.0,458.7086,459.7415,457.4175,458.5298,35534.0
2025-04-23 11:30:00,461.62,463.01,460.06,460.92,39814.0,458.4603,459.8408,456.911,457.7651,39814.0
2025-04-23 12:00:00,461.15,462.02,457.65,458.68,21104.0,457.9935,458.8576,454.5175,455.5404,21104.0
2025-04-23 12:30:00,458.8,460.14,458.79,459.83,12401.0,455.6596,456.9904,455.6497,456.6826,12401.0
2025-04-23 13:00:00,459.6,461.13,458.57,458.57,28982.0,456.4541,457.9737,455.4312,455.4312,28982.0
2025-04-23 13:30:00,458.81,460.0,458.35,459.5,14061.0,455.6696,456.8514,455.2127,456.3548,14061.0
2025-04-23 14:00:00,459.58,460.55,458.63,458.87,13713.0,456.4343,457.3976,455.4908,455.7291,13713.0
2025-04-23 14:30:00,458.76,460.31,458.67,458.67,14927.0,455.6199,457.1593,455.5305,455.5305,14927.0
2025-04-23 15:00:00,458.56,460.5,458.07,460.5,16190.0,455.4213,457.348,454.9346,457.348,16190.0
2025-04-23 15:30:00,460.31,463.91,460.3,463.27,136938.0,457.1593,460.7346,457.1494,460.099,136938.0
2025-04-24 09:30:00,465.77,466.08,460.16,461.8,40190.0,462.5819,462.8898,457.0103,458.6391,40190.0
2025-04-24 10:00:00,461.57,465.13,461.57,464.68,17096.0,458.4107,461.9463,458.4107,461.4994,17096.0
2025-04-24 10:30:00,464.98,466.76,464.78,465.77,17119.0,461.7973,463.5651,461.5987,462.5819,17119.0
2025-04-24 11:00:00,466.5,467.13,465.54,466.4,19990.0,463.3069,463.9326,462.3535,463.2076,19990.0
2025-04-24 11:30:00,466.36,467.36,466.28,466.75,31136.0,463.1679,464.161,463.0884,463.5552,31136.0
2025-04-24 12:00:00,467.02,467.25,465.22,466.44,58012.0,463.8234,464.0518,462.0357,463.2473,58012.0
2025-04-24 12:30:00,466.38,467.59,466.25,466.48,16151.0,463.1877,464.3895,463.0586,463.2871,16151.0
2025-04-24 13:00:00,466.16,466.22,464.39,464.4,13673.0,462.9692,463.0288,461.2114,461.2213,13673.0
2025-04-24 13:30:00,464.56,465.69,464.49,465.04,21306.0,461.3802,462.5025,461.3107,461.8569,21306.0
2025-04-24 14:00:00,465.25,466.24,464.58,464.85,22752.0,462.0655,463.0487,461.4001,461.6682,22752.0
2025-04-24 14:30:00,464.84,465.75,464.79,465.7,17814.0,461.6583,462.562,461.6086,462.5124,17814.0
2025-04-24 15:00:00,465.51,467.06,464.7,466.48,55895.0,462.3237,463.8631,461.5192,463.2871,55895.0
2025-04-24 15:30:00,466.77,467.59,465.52,466.52,95089.0,463.5751,464.3895,462.3336,463.3268,95089.0
2025-04-25 09:30:00,469.99,473.9,467.9,472.53,76779.0,466.773,470.6563,464.6973,469.2956,76779.0
2025-04-25 10:00:00,472.32,473.85,468.0,469.0,84841.0,469.0871,470.6066,464.7966,465.7898,84841.0
2025-04-25 10:30:00,469.09,473.86,468.92,472.55,48720.0,465.8792,470.6165,465.7104,469.3155,48720.0
2025-04-25 11:00:00,472.39,474.1,471.18,472.07,31921.0,469.1566,470.8549,467.9549,468.8388,31921.0
2025-04-25 11:30:00,472.28,474.0,471.52,473.35,41038.0,469.0474,470.7556,468.2926,470.11,41038.0
2025-04-25 12:00:00,473.64,474.93,473.39,474.25,38314.0,470.398,471.6792,470.1498,471.0039,38314.0
2025-04-25 12:30:00,474.24,476.18,473.64,476.18,36600.0,470.9939,472.9207,470.398,472.9207,36600.0
2025-04-25 13:00:00,475.9,476.99,475.56,476.05,36674.0,472.6426,473.7251,472.3049,472.7915,36674.0
2025-04-25 13:30:00,476.12,476.98,475.63,475.95,43523.0,472.8611,473.7152,472.3744,472.6922,43523.0
2025-04-25 14:00:00,475.99,477.5,475.91,477.42,30938.0,472.732,474.2316,472.6525,474.1522,30938.0
2025-04-25 14:30:00,477.5,478.46,476.28,476.42,25553.0,474.2316,475.1851,473.02,473.159,25553.0
2025-04-25 15:00:00,476.12,477.01,476.06,476.74,31218.0,472.8611,473.745,472.8015,473.4768,31218.0
2025-04-25 15:30:00,476.8,478.21,475.96,477.61,105736.0,473.5364,474.9368,472.7022,474.3409,105736.0
2025-04-28 09:30:00,479.31,483.79,478.4,479.53,70271.0,476.0292,480.4786,475.1255,476.2477,70271.0
2025-04-28 10:00:00,479.44,479.84,477.6,479.24,24900.0,476.1583,476.5556,474.3309,475.9597,24900.0
2025-04-28 10:30:00,479.11,479.28,477.48,477.92,30009.0,475.8306,475.9994,474.2118,474.6487,30009.0
2025-04-28 11:00:00,477.78,478.85,477.72,478.31,21002.0,474.5097,475.5724,474.4501,475.0361,21002.0
2025-04-28 11:30:00,477.87,478.29,475.42,475.91,18448.0,474.5991,475.0162,472.1659,472.6525,18448.0
2025-04-28 12:00:00,475.8,476.61,475.39,476.36,12540.0,472.5433,473.3477,472.1361,473.0994,12540.0
2025-04-28 12:30:00,476.36,476.89,475.0,475.5,19823.0,473.0994,473.6258,471.7487,472.2453,19823.0
2025-04-28 13:00:00,475.43,475.88,474.7,475.3,18205.0,472.1758,472.6227,471.4508,472.0467,18205.0
2025-04-28 13:30:00,475.04,475.86,474.29,475.72,10943.0,471.7885,472.6028,471.0436,472.4638,10943.0
2025-04-28 14:00:00,475.71,477.17,474.95,476.9,48953.0,472.4539,473.9039,471.6991,473.6357,48953.0
2025-04-28 14:30:00,477.26,477.26,475.0,476.0,49727.0,473.9933,473.9933,471.7487,472.7419,49727.0
2025-04-28 15:00:00,475.98,477.34,475.98,477.13,13257.0,472.722,474.0727,472.722,473.8642,13257.0
2025-04-28 15:30:00,477.03,477.43,476.09,476.29,65203.0,473.7648,474.1621,472.8313,473.0299,65203.0
2025-04-29 09:30:00,475.98,479.3,475.24,477.11,34179.0,472.722,476.0193,471.9871,473.8443,34179.0
2025-04-29 10:00:00,476.53,477.41,475.61,476.4,31493.0,473.2683,474.1422,472.3546,473.1392,31493.0
2025-04-29 10:30:00,476.39,477.86,476.13,477.58,12055.0,473.1292,474.5892,472.871,474.3111,12055.0
2025-04-29 11:00:00,477.73,477.85,474.48,475.48,12863.0,474.46,474.5792,471.2323,472.2254,12863.0
2025-04-29 11:30:00,475.47,475.61,474.41,475.19,9497.0,472.2155,472.3546,471.1628,471.9374,9497.0
2025-04-29 12:00:00,474.78,475.73,474.65,475.44,9875.0,471.5302,472.4737,471.4011,472.1857,9875.0
2025-04-29 12:30:00,475.32,475.37,473.87,474.43,18256.0,472.0665,472.1162,470.6265,471.1826,18256.0
2025-04-29 13:00:00,474.31,474.48,473.35,474.46,22661.0,471.0635,471.2323,470.11,471.2124,22661.0
2025-04-29 13:30:00,474.5,475.32,474.35,475.11,12212.0,471.2522,472.0665,471.1032,471.858,12212.0
2025-04-29 14:00:00,475.09,475.43,473.95,474.26,23992.0,471.8381,472.1758,470.7059,471.0138,23992.0
2025-04-29 14:30:00,474.25,475.56,474.25,475.04,27023.0,471.0039,472.3049,471.0039,471.7885,27023.0
2025-04-29 15:00:00,475.2,475.54,474.88,475.07,23025.0,471.9474,472.285,471.6296,471.8183,23025.0
2025-04-29 15:30:00,475.29,476.5,474.96,475.87,82460.0,472.0367,473.2385,471.709,472.6128,82460.0
2025-04-30 09:30:00,478.27,478.27,472.66,473.06,54812.0,474.9964,474.9964,469.4248,469.822,54812.0
2025-04-30 10:00:00,472.68,473.22,471.13,472.19,25181.0,469.4446,469.9809,467.9052,468.958,25181.0
2025-04-30 10:30:00,472.33,474.04,472.33,474.04,19826.0,469.097,470.7953,469.097,470.7953,19826.0
2025-04-30 11:00:00,474.04,475.67,473.88,475.58,15085.0,470.7953,472.4141,470.6364,472.3248,15085.0
2025-04-30 11:30:00,475.31,476.91,474.9,475.06,16642.0,472.0566,473.6457,471.6494,471.8083,16642.0
2025-04-30 12:00:00,475.03,475.23,473.7,474.1,9885.0,471.7785,471.9772,470.4576,470.8549,9885.0
2025-04-30 12:30:00,474.1,475.39,473.69,475.06,10454.0,470.8549,472.1361,470.4477,471.8083,10454.0
2025-04-30 13:00:00,475.06,475.79,474.14,475.61,12806.0,471.8083,472.5333,470.8946,472.3546,12806.0
2025-04-30 13:30:00,475.96,476.33,475.29,475.49,7834.0,472.7022,473.0696,472.0367,472.2354,7834.0
2025-04-30 14:00:00,475.79,476.2,474.92,475.06,24563.0,472.5333,472.9405,471.6693,471.8083,24563.0
2025-04-30 14:30:00,475.06,475.82,473.86,475.38,29434.0,471.8083,472.5631,470.6165,472.1261,29434.0
2025-04-30 15:00:00,475.75,476.08,475.16,475.71,18962.0,472.4936,472.8213,471.9076,472.4539,18962.0
2025-04-30 15:30:00,475.44,478.61,474.0,477.7,78735.0,472.1857,475.334,470.7556,474.4303,78735.0
2025-05-01 09:30:00,476.0,477.32,473.36,477.27,36056.0,472.7419,474.0529,470.12,474.0032,36056.0
2025-05-01 10:00:00,477.55,477.79,475.94,477.2,16410.0,474.2813,474.5196,472.6823,473.9337,16410.0
2025-05-01 10:30:00,477.18,477.58,475.89,477.55,15641.0,473.9138,474.3111,472.6326,474.2813,15641.0
2025-05-01 11:00:00,477.6,477.61,474.83,474.9,23741.0,474.3309,474.3409,471.5799,471.6494,23741.0
2025-05-01 11:30:00,475.41,476.62,475.38,475.89,16385.0,472.1559,473.3576,472.1261,472.6326,16385.0
2025-05-01 12:00:00,475.73,475.97,473.22,473.26,21897.0,472.4737,472.7121,469.9809,470.0206,21897.0
2025-05-01 12:30:00,473.22,473.98,473.0,473.83,11164.0,469.9809,470.7357,469.7624,470.5867,11164.0
2025-05-01 13:00:00,474.17,475.02,473.85,474.55,12149.0,470.9244,471.7686,470.6066,471.3018,12149.0
2025-05-01 13:30:00,474.79,476.31,474.75,475.21,13968.0,471.5402,473.0498,471.5004,471.9573,13968.0
2025-05-01 14:00:00,475.25,477.29,475.25,476.88,10800.0,471.997,474.0231,471.997,473.6159,10800.0
2025-05-01 14:30:00,477.11,478.53,476.96,478.04,19893.0,473.8443,475.2546,473.6953,474.7679,19893.0
2025-05-01 15:00:00,478.25,478.64,477.77,478.22,29413.0,474.9765,475.3638,474.4998,474.9467,29413.0
2025-05-01 15:30:00,478.37,479.45,477.6,477.6,72558.0,475.0957,476.1683,474.3309,474.3309,72558.0
2025-05-02 09:30:00,484.75,491.07,482.97,488.67,142978.0,481.432,487.7087,479.6642,485.3252,142978.0
2025-05-02 10:00:00,488.67,490.3,486.94,489.34,44555.0,485.3252,486.944,483.607,485.9906,44555.0
2025-05-02 10:30:00,489.73,489.73,484.33,484.34,47284.0,486.3779,486.3779,481.0149,481.0248,47284.0
2025-05-02 11:00:00,484.65,484.65,467.51,469.75,131165.0,481.3327,481.3327,464.31,466.5347,131165.0
2025-05-02 11:30:00,469.86,471.93,467.85,471.75,125952.0,466.6439,468.6997,464.6477,468.521,125952.0
2025-05-02 12:00:00,471.6,472.1,468.29,469.92,82641.0,468.372,468.8686,465.0847,466.7035,82641.0
2025-05-02 12:30:00,469.9,470.5,468.15,469.43,62662.0,466.6836,467.2795,464.9456,466.2169,62662.0
2025-05-02 13:00:00,469.42,470.46,467.74,468.44,56062.0,466.2069,467.2398,464.5384,465.2336,56062.0
2025-05-02 13:30:00,468.52,470.27,468.47,469.9,41812.0,465.3131,467.0511,465.2634,466.6836,41812.0
2025-05-02 14:00:00,469.58,471.74,469.46,471.05,40833.0,466.3658,468.511,466.2467,467.8258,40833.0
2025-05-02 14:30:00,471.05,471.75,470.01,470.19,29045.0,467.8258,468.521,466.7929,466.9717,29045.0
2025-05-02 15:00:00,470.52,472.91,469.81,472.73,53930.0,467.2994,469.673,466.5943,469.4943,53930.0
2025-05-02 15:30:00,472.55,473.87,471.82,472.68,129796.0,469.3155,470.6265,468.5905,469.4446,129796.0
2025-05-05 09:30:00,474.0,474.49,469.64,469.86,51555.0,470.7556,471.2422,466.4254,466.6439,51555.0
2025-05-05 10:00:00,470.31,472.07,469.34,471.28,35965.0,467.0908,468.8388,466.1275,468.0542,35965.0
2025-05-05 10:30:00,471.2,473.92,471.09,472.89,16389.0,467.9747,470.6761,467.8655,469.6532,16389.0
2025-05-05 11:00:00,473.19,473.67,472.5,472.5,22012.0,469.9511,470.4278,469.2658,469.2658,22012.0
2025-05-05 11:30:00,472.41,472.92,471.79,472.5,12536.0,469.1765,469.683,468.5607,469.2658,12536.0
2025-05-05 12:00:00,472.31,474.06,472.3,473.27,12908.0,469.0771,470.8152,469.0672,470.0306,12908.0
2025-05-05 12:30:00,472.89,473.39,472.22,472.65,9582.0,469.6532,470.1498,468.9878,469.4148,9582.0
2025-05-05 13:00:00,472.61,472.66,471.25,471.49,11818.0,469.3751,469.4248,468.0244,468.2628,11818.0
2025-05-05 13:30:00,471.61,471.86,471.11,471.33,34585.0,468.3819,468.6302,467.8854,468.1039,34585.0
2025-05-05 14:00:00,471.52,473.14,471.48,473.14,15000.0,468.2926,469.9015,468.2528,469.9015,15000.0
2025-05-05 14:30:00,473.13,473.42,472.27,472.3,25986.0,469.8915,470.1795,469.0374,469.0672,25986.0
2025-05-05 15:00:00,472.31,473.32,472.15,472.93,15308.0,469.0771,470.0802,468.9182,469.6929,15308.0
2025-05-05 15:30:00,472.92,473.05,470.15,471.48,137729.0,469.683,469.8121,466.9319,468.2528,137729.0
2025-05-06 09:30:00,469.77,471.16,464.71,466.88,48619.0,466.5545,467.935,461.5292,463.6843,48619.0
2025-05-06 10:00:00,466.53,468.0,465.91,467.07,39293.0,463.3367,464.7966,462.721,463.873,39293.0
2025-05-06 10:30:00,467.02,468.2,466.9,468.0,17785.0,463.8234,464.9953,463.7042,464.7966,17785.0
2025-05-06 11:00:00,467.88,469.18,467.73,468.3,27654.0,464.6775,465.9686,464.5285,465.0946,27654.0
2025-05-06 11:30:00,468.37,468.37,467.08,467.24,14515.0,465.1641,465.1641,463.8829,464.0419,14515.0
2025-05-06 12:00:00,467.36,467.36,465.65,465.86,31887.0,464.161,464.161,462.4627,462.6713,31887.0
2025-05-06 12:30:00,465.66,466.61,465.42,465.43,25888.0,462.4727,463.4162,462.2343,462.2442,25888.0
2025-05-06 13:00:00,465.43,466.76,465.2,466.13,22143.0,462.2442,463.5651,462.0158,462.9394,22143.0
2025-05-06 13:30:00,466.01,466.01,464.15,464.15,32843.0,462.8203,462.8203,460.973,460.973,32843.0
2025-05-06 14:00:00,464.31,465.31,463.46,465.24,50758.0,461.1319,462.1251,460.2877,462.0555,50758.0
2025-05-06 14:30:00,465.35,468.06,465.31,468.06,26420.0,462.1648,464.8562,462.1251,464.8562,26420.0
2025-05-06 15:00:00,467.93,468.5,466.78,468.3,12837.0,464.7271,465.2932,463.585,465.0946,12837.0
2025-05-06 15:30:00,468.57,469.61,467.9,467.9,88812.0,465.3627,466.3956,464.6973,464.6973,88812.0
2025-05-07 09:30:00,468.4,471.13,468.4,469.32,53284.0,465.1939,467.9052,465.1939,466.1076,53284.0
2025-05-07 10:00:00,469.81,471.69,467.83,467.83,34353.0,466.5943,468.4614,464.6278,464.6278,34353.0
2025-05-07 10:30:00,467.49,469.93,467.06,469.87,22328.0,464.2901,466.7134,463.8631,466.6538,22328.0
2025-05-07 11:00:00,469.76,470.98,469.42,470.41,18551.0,466.5446,467.7563,466.2069,467.1902,18551.0
2025-05-07 11:30:00,470.47,471.66,470.33,470.49,16054.0,467.2497,468.4316,467.1107,467.2696,16054.0
2025-05-07 12:00:00,470.37,472.11,469.92,471.67,25286.0,467.1504,468.8785,466.7035,468.4415,25286.0
2025-05-07 12:30:00,471.59,473.72,471.55,473.29,12177.0,468.3621,470.4775,468.3223,470.0504,12177.0
2025-05-07 13:00:00,473.69,474.63,473.35,474.63,10766.0,470.4477,471.3813,470.11,471.3813,10766.0
2025-05-07 13:30:00,474.72,474.9,473.3,473.47,20895.0,471.4707,471.6494,470.0604,470.2292,20895.0
2025-05-07 14:00:00,473.9,474.24,471.64,472.17,27099.0,470.6563,470.9939,468.4117,468.9381,27099.0
2025-05-07 14:30:00,472.23,473.43,471.59,472.96,20195.0,468.9977,470.1895,468.3621,469.7227,20195.0
2025-05-07 15:00:00,472.85,473.06,471.76,471.87,17474.0,469.6135,469.822,468.5309,468.6402,17474.0
2025-05-07 15:30:00,471.78,472.82,470.58,471.24,87862.0,468.5508,469.5837,467.359,468.0145,87862.0
2025-05-08 09:30:00,473.0,473.99,471.73,473.5,31351.0,469.7624,470.7456,468.5011,470.259,31351.0
2025-05-08 10:00:00,473.5,477.76,473.38,477.57,64230.0,470.259,474.4898,470.1398,474.3011,64230.0
2025-05-08 10:30:00,477.5,478.06,475.18,475.69,38735.0,474.2316,474.7878,471.9275,472.434,38735.0
2025-05-08 11:00:00,474.99,476.93,474.2,475.93,23603.0,471.7388,473.6655,470.9542,472.6724,23603.0
2025-05-08 11:30:00,475.99,478.14,475.94,477.27,17000.0,472.732,474.8672,472.6823,474.0032,17000.0
2025-05-08 12:00:00,477.41,478.37,477.33,477.74,10808.0,474.1422,475.0957,474.0628,474.47,10808.0
2025-05-08 12:30:00,477.73,479.0,477.44,478.46,13517.0,474.46,475.7214,474.172,475.1851,13517.0
2025-05-08 13:00:00,478.9,479.0,476.74,477.0,28042.0,475.622,475.7214,473.4768,473.735,28042.0
2025-05-08 13:30:00,477.0,477.33,475.49,476.01,15648.0,473.735,474.0628,472.2354,472.7518,15648.0
2025-05-08 14:00:00,475.6,476.33,475.17,475.52,14654.0,472.3446,473.0696,471.9176,472.2652,14654.0
2025-05-08 14:30:00,475.72,477.17,475.55,476.6,24910.0,472.4638,473.9039,472.295,473.3378,24910.0
2025-05-08 15:00:00,476.68,476.94,475.81,476.94,14283.0,473.4172,473.6755,472.5532,473.6755,14283.0
2025-05-08 15:30:00,476.81,476.91,474.19,474.51,65338.0,473.5463,473.6457,470.9443,471.2621,65338.0
2025-05-09 09:30:00,475.27,476.63,471.11,471.76,45775.0,472.0169,473.3676,467.8854,468.5309,45775.0
2025-05-09 10:00:00,471.86,472.12,468.08,468.83,34048.0,468.6302,468.8884,464.8761,465.621,34048.0
2025-05-09 10:30:00,469.08,470.75,468.5,469.77,15909.0,465.8693,467.5278,465.2932,466.5545,15909.0
2025-05-09 11:00:00,469.44,470.65,469.2,470.46,21428.0,466.2268,467.4285,465.9884,467.2398,21428.0
2025-05-09 11:30:00,470.39,471.56,470.32,471.35,11258.0,467.1703,468.3323,467.1008,468.1237,11258.0
2025-05-09 12:00:00,471.75,473.1,471.5,472.0,41579.0,468.521,469.8617,468.2727,468.7693,41579.0
2025-05-09 12:30:00,471.99,472.5,471.87,472.21,12024.0,468.7593,469.2658,468.6402,468.9778,12024.0
2025-05-09 13:00:00,472.51,472.88,471.76,472.77,16533.0,469.2758,469.6432,468.5309,469.534,16533.0
2025-05-09 13:30:00,472.83,473.61,472.41,473.33,14877.0,469.5936,470.3682,469.1765,470.0902,14877.0
2025-05-09 14:00:00,473.2,473.43,472.88,472.95,30216.0,469.9611,470.1895,469.6432,469.7128,30216.0
2025-05-09 14:30:00,472.84,473.88,472.68,473.7,11102.0,469.6035,470.6364,469.4446,470.4576,11102.0
2025-05-09 15:00:00,473.8,474.61,473.19,473.19,22865.0,470.5569,471.3614,469.9511,469.9511,22865.0
2025-05-09 15:30:00,472.9,473.66,472.59,473.49,52940.0,469.6631,470.4179,469.3552,470.2491,52940.0
2025-05-12 09:30:00,473.5,475.69,465.77,472.04,103167.0,470.259,472.434,462.5819,468.809,103167.0
2025-05-12 10:00:00,472.26,474.45,471.0,472.93,39768.0,469.0275,471.2025,467.7761,469.6929,39768.0
2025-05-12 10:30:00,472.13,473.45,471.63,471.7,24099.0,468.8984,470.2093,468.4018,468.4713,24099.0
2025-05-12 11:00:00,471.71,472.32,470.37,470.55,19664.0,468.4813,469.0871,467.1504,467.3292,19664.0
2025-05-12 11:30:00,470.55,470.88,469.85,470.1,20024.0,467.3292,467.6569,466.634,466.8823,20024.0
2025-05-12 12:00:00,470.35,470.36,468.08,468.41,22339.0,467.1306,467.1405,464.8761,465.2038,22339.0
2025-05-12 12:30:00,468.72,469.88,468.72,469.65,21708.0,465.5117,466.6638,465.5117,466.4354,21708.0
2025-05-12 13:00:00,469.71,471.27,469.63,470.43,16420.0,466.4949,468.0443,466.4155,467.21,16420.0
2025-05-12 13:30:00,470.56,471.45,470.48,470.65,22675.0,467.3391,468.223,467.2597,467.4285,22675.0
2025-05-12 14:00:00,470.68,471.41,470.65,471.02,13085.0,467.4583,468.1833,467.4285,467.796,13085.0
2025-05-12 14:30:00,471.24,471.6,470.94,471.43,23081.0,468.0145,468.372,467.7165,468.2032,23081.0
2025-05-12 15:00:00,471.44,473.45,471.34,473.18,23926.0,468.2131,470.2093,468.1138,469.9412,23926.0
2025-05-12 15:30:00,473.17,473.62,472.39,473.17,132035.0,469.9313,470.3782,469.1566,469.9313,132035.0
2025-05-13 09:30:00,472.81,472.81,467.75,469.5,65654.0,469.5737,469.5737,464.5484,466.2864,65654.0
2025-05-13 10:00:00,469.57,472.21,467.58,469.59,96577.0,466.3559,468.9778,464.3795,466.3758,96577.0
2025-05-13 10:30:00,469.3,470.0,465.7,467.13,46518.0,466.0877,466.783,462.5124,463.9326,46518.0
2025-05-13 11:00:00,467.1,467.41,464.74,466.08,61557.0,463.9028,464.2107,461.559,462.8898,61557.0
2025-05-13 11:30:00,466.02,467.47,463.52,463.98,57324.0,462.8302,464.2703,460.3473,460.8042,57324.0
2025-05-13 12:00:00,463.98,464.71,460.7,462.43,63102.0,460.8042,461.5292,457.5466,459.2648,63102.0
2025-05-13 12:30:00,462.44,463.64,461.48,462.33,65371.0,459.2747,460.4665,458.3213,459.1655,65371.0
2025-05-13 13:00:00,462.3,462.6,461.41,462.07,55326.0,459.1357,459.4336,458.2518,458.9072,55326.0
2025-05-13 13:30:00,462.23,463.23,461.7,462.22,42982.0,459.0661,460.0593,458.5398,459.0562,42982.0
2025-05-13 14:00:00,462.3,462.5,461.48,461.78,35777.0,459.1357,459.3343,458.3213,458.6192,35777.0
2025-05-13 14:30:00,461.72,462.49,461.0,461.56,30246.0,458.5596,459.3244,457.8446,458.4007,30246.0
2025-05-13 15:00:00,461.6,462.62,461.17,462.55,30929.0,458.4405,459.4535,458.0134,459.384,30929.0
2025-05-13 15:30:00,462.59,462.8,459.13,459.79,157574.0,459.4237,459.6322,455.9874,456.6428,157574.0
2025-05-14 09:30:00,460.84,461.8,456.19,458.01,86830.0,457.6857,458.6391,453.0675,454.875,86830.0
2025-05-14 10:00:00,458.3,458.54,455.55,457.19,29812.0,455.163,455.4014,452.4319,454.0606,29812.0
2025-05-14 10:30:00,456.92,459.12,456.92,458.77,23851.0,453.7925,455.9774,453.7925,455.6298,23851.0
2025-05-14 11:00:00,458.54,458.93,457.59,458.79,17536.0,455.4014,455.7887,454.4579,455.6497,17536.0
2025-05-14 11:30:00,458.77,460.07,458.33,459.66,24670.0,455.6298,456.9209,455.1928,456.5137,24670.0
2025-05-14 12:00:00,459.78,460.04,458.4,458.65,12505.0,456.6329,456.8911,455.2624,455.5106,12505.0
2025-05-14 12:30:00,458.5,459.07,458.33,458.99,10137.0,455.3617,455.9278,455.1928,455.8483,10137.0
2025-05-14 13:00:00,458.9,459.73,458.89,459.34,12206.0,455.7589,456.5833,455.749,456.1959,12206.0
2025-05-14 13:30:00,459.24,460.81,445.06,449.32,268302.0,456.0966,457.6559,442.0137,446.2445,268302.0
2025-05-14 14:00:00,449.03,449.95,447.46,448.43,72018.0,445.9565,446.8702,444.3972,445.3606,72018.0
2025-05-14 14:30:00,449.22,452.9,448.99,452.65,30826.0,446.1452,449.8,445.9168,449.5517,30826.0
2025-05-14 15:00:00,452.63,453.42,450.31,450.39,82631.0,449.5319,450.3164,447.2277,447.3072,82631.0
2025-05-14 15:30:00,450.39,450.6,448.06,449.18,160479.0,447.3072,447.5157,444.9931,446.1055,160479.0
2025-05-15 09:30:00,458.97,461.43,455.03,460.82,148312.0,455.8285,458.2716,451.9154,457.6658,148312.0
2025-05-15 10:00:00,460.96,462.19,458.44,460.24,62308.0,457.8048,459.0264,455.3021,457.0898,62308.0
2025-05-15 10:30:00,460.16,460.75,458.03,460.2,31959.0,457.0103,457.5963,454.8949,457.05,31959.0
2025-05-15 11:00:00,460.1,461.45,459.28,460.1,31436.0,456.9507,458.2915,456.1363,456.9507,31436.0
2025-05-15 11:30:00,460.43,462.39,460.4,461.8,20386.0,457.2785,459.225,457.2487,458.6391,20386.0
2025-05-15 12:00:00,461.71,462.5,461.05,461.43,19867.0,458.5497,459.3343,457.8942,458.2716,19867.0
2025-05-15 12:30:00,461.42,461.96,460.71,461.94,20223.0,458.2617,458.798,457.5565,458.7781,20223.0
2025-05-15 13:00:00,461.56,462.05,460.82,460.93,21077.0,458.4007,458.8874,457.6658,457.775,21077.0
2025-05-15 13:30:00,460.93,461.37,460.18,460.73,20078.0,457.775,458.212,457.0302,457.5764,20078.0
2025-05-15 14:00:00,460.96,461.98,460.59,461.67,25326.0,457.8048,458.8179,457.4374,458.51,25326.0
2025-05-15 14:30:00,461.75,462.51,461.64,462.3,36478.0,458.5894,459.3442,458.4802,459.1357,36478.0
2025-05-15 15:00:00,462.3,464.33,462.04,464.18,38689.0,459.1357,461.1518,458.8774,461.0028,38689.0
2025-05-15 15:30:00,464.31,465.41,463.81,465.14,212952.0,461.1319,462.2244,460.6353,461.9562,212952.0
2025-05-16 09:30:00,466.21,466.21,462.66,465.47,77113.0,463.0189,463.0189,459.4932,462.284,77113.0
2025-05-16 10:00:00,464.73,465.47,463.2,465.0,20268.0,461.549,462.284,460.0295,461.8172,20268.0
2025-05-16 10:30:00,465.27,466.21,464.72,464.89,19195.0,462.0853,463.0189,461.5391,461.7079,19195.0
2025-05-16 11:00:00,464.97,466.14,464.89,465.36,17205.0,461.7874,462.9494,461.7079,462.1747,17205.0
2025-05-16 11:30:00,465.08,465.63,464.32,464.71,15563.0,461.8966,462.4429,461.1418,461.5292,15563.0
2025-05-16 12:00:00,464.72,465.49,464.48,465.49,9826.0,461.5391,462.3038,461.3007,462.3038,9826.0
2025-05-16 12:30:00,465.1,465.7,465.0,465.4,10926.0,461.9165,462.5124,461.8172,462.2144,10926.0
2025-05-16 13:00:00,465.4,466.0,465.18,465.61,16220.0,462.2144,462.8103,461.996,462.423,16220.0
2025-05-16 13:30:00,465.69,466.27,465.66,466.14,10648.0,462.5025,463.0785,462.4727,462.9494,10648.0
2025-05-16 14:00:00,466.11,466.39,465.64,466.01,14787.0,462.9196,463.1977,462.4528,462.8203,14787.0
2025-05-16 14:30:00,466.0,466.91,465.96,466.52,21700.0,462.8103,463.7141,462.7706,463.3268,21700.0
2025-05-16 15:00:00,466.56,467.29,466.56,466.93,16599.0,463.3665,464.0915,463.3665,463.734,16599.0
2025-05-16 15:30:00,466.77,468.49,466.67,468.43,127554.0,463.5751,465.2833,463.4758,465.2237,127554.0
2025-05-19 09:30:00,469.41,472.0,467.78,471.65,62222.0,466.197,468.7693,464.5782,468.4217,62222.0
2025-05-19 10:00:00,471.65,471.84,469.73,471.36,44527.0,468.4217,468.6104,466.5148,468.1336,44527.0
2025-05-19 10:30:00,471.16,472.35,470.87,472.12,23390.0,467.935,469.1169,467.647,468.8884,23390.0
2025-05-19 11:00:00,472.09,474.44,472.0,474.44,30401.0,468.8587,471.1926,468.7693,471.1926,30401.0
2025-05-19 11:30:00,474.01,474.02,472.2,473.87,29559.0,470.7655,470.7754,468.9679,470.6265,29559.0
2025-05-19 12:00:00,473.83,474.17,473.13,473.13,18324.0,470.5867,470.9244,469.8915,469.8915,18324.0
2025-05-19 12:30:00,472.98,474.18,472.98,474.18,14806.0,469.7426,470.9343,469.7426,470.9343,14806.0
2025-05-19 13:00:00,474.09,474.38,473.39,473.8,17018.0,470.845,471.133,470.1498,470.5569,17018.0
2025-05-19 13:30:00,473.83,473.96,473.03,473.07,11742.0,470.5867,470.7159,469.7922,469.8319,11742.0
2025-05-19 14:00:00,473.15,473.86,472.62,473.86,11907.0,469.9114,470.6165,469.385,470.6165,11907.0
2025-05-19 14:30:00,473.87,474.1,473.32,473.64,25599.0,470.6265,470.8549,470.0802,470.398,25599.0
2025-05-19 15:00:00,473.42,473.46,472.07,472.21,18426.0,470.1795,470.2193,468.8388,468.9778,18426.0
2025-05-19 15:30:00,472.21,473.17,471.64,472.99,81254.0,468.9778,469.9313,468.4117,469.7525,81254.0
2025-05-20 09:30:00,471.23,473.61,470.89,472.2,39407.0,468.0045,470.3682,467.6669,468.9679,39407.0
2025-05-20 10:00:00,472.16,474.15,472.02,474.06,27368.0,468.9282,470.9046,468.7891,470.8152,27368.0
2025-05-20 10:30:00,474.06,474.98,473.95,474.96,26885.0,470.8152,471.7289,470.7059,471.709,26885.0
2025-05-20 11:00:00,474.8,476.22,474.6,475.29,21584.0,471.5501,472.9604,471.3515,472.0367,21584.0
2025-05-20 11:30:00,475.29,475.57,473.56,473.99,36661.0,472.0367,472.3148,470.3186,470.7456,36661.0
2025-05-20 12:00:00,474.09,474.25,473.21,473.68,19979.0,470.845,471.0039,469.971,470.4378,19979.0
2025-05-20 12:30:00,473.52,474.03,472.8,473.96,18207.0,470.2789,470.7854,469.5638,470.7159,18207.0
2025-05-20 13:00:00,473.76,475.78,473.65,475.69,30005.0,470.5172,472.5234,470.408,472.434,30005.0
2025-05-20 13:30:00,475.7,477.1,475.69,476.9,28168.0,472.4439,473.8344,472.434,473.6357,28168.0
2025-05-20 14:00:00,476.9,477.0,475.0,475.1,21693.0,473.6357,473.735,471.7487,471.8481,21693.0
2025-05-20 14:30:00,474.9,475.46,474.54,475.36,23738.0,471.6494,472.2056,471.2919,472.1063,23738.0
2025-05-20 15:00:00,475.36,475.36,473.83,474.42,32807.0,472.1063,472.1063,470.5867,471.1727,32807.0
2025-05-20 15:30:00,474.47,475.87,474.23,475.81,79367.0,471.2224,472.6128,470.984,472.5532,79367.0
2025-05-21 09:30:00,480.84,480.93,472.6,476.0,87449.0,477.5488,477.6381,469.3652,472.7419,87449.0
2025-05-21 10:00:00,475.75,476.46,473.59,473.9,35138.0,472.4936,473.1987,470.3484,470.6563,35138.0
2025-05-21 10:30:00,473.9,474.04,472.0,473.43,19979.0,470.6563,470.7953,468.7693,470.1895,19979.0
2025-05-21 11:00:00,473.42,473.61,471.83,471.84,34284.0,470.1795,470.3682,468.6004,468.6104,34284.0
2025-05-21 11:30:00,471.85,473.25,471.5,473.24,18377.0,468.6203,470.0107,468.2727,470.0008,18377.0
2025-05-21 12:00:00,473.16,473.29,472.18,473.24,12468.0,469.9213,470.0504,468.948,470.0008,12468.0
2025-05-21 12:30:00,473.23,474.11,473.14,473.47,16736.0,469.9908,470.8648,469.9015,470.2292,16736.0
2025-05-21 13:00:00,473.47,473.98,471.5,471.87,13887.0,470.2292,470.7357,468.2727,468.6402,13887.0
2025-05-21 13:30:00,471.88,472.81,471.75,472.28,18611.0,468.6501,469.5737,468.521,469.0474,18611.0
2025-05-21 14:00:00,472.31,472.37,471.22,471.96,21499.0,469.0771,469.1367,467.9946,468.7295,21499.0
2025-05-21 14:30:00,471.84,472.07,470.8,471.15,21706.0,468.6104,468.8388,467.5775,467.9251,21706.0
2025-05-21 15:00:00,471.14,471.35,470.13,470.14,32369.0,467.9152,468.1237,466.9121,466.922,32369.0
2025-05-21 15:30:00,470.23,471.06,470.05,470.11,79907.0,467.0114,467.8357,466.8326,466.8922,79907.0
2025-05-22 09:30:00,468.79,470.65,468.36,469.22,64569.0,465.5812,467.4285,465.1542,466.0083,64569.0
2025-05-22 10:00:00,469.44,470.1,468.2,469.76,26660.0,466.2268,466.8823,464.9953,466.5446,26660.0
2025-05-22 10:30:00,469.42,469.42,467.46,468.39,11900.0,466.2069,466.2069,464.2603,465.184,11900.0
2025-05-22 11:00:00,468.13,468.76,467.12,468.09,17469.0,464.9258,465.5514,463.9227,464.886,17469.0
2025-05-22 11:30:00,468.18,469.12,467.38,468.53,14103.0,464.9754,465.909,464.1809,465.323,14103.0
2025-05-22 12:00:00,468.75,469.33,468.31,468.68,20299.0,465.5415,466.1175,465.1045,465.472,20299.0
2025-05-22 12:30:00,468.68,469.5,468.31,469.21,22706.0,465.472,466.2864,465.1045,465.9984,22706.0
2025-05-22 13:00:00,469.35,470.36,468.52,470.33,13879.0,466.1374,467.1405,465.3131,467.1107,13879.0
2025-05-22 13:30:00,470.06,471.75,470.06,471.61,15923.0,466.8425,468.521,466.8425,468.3819,15923.0
2025-05-22 14:00:00,471.77,471.86,471.11,471.5,17963.0,468.5408,468.6302,467.8854,468.2727,17963.0
2025-05-22 14:30:00,471.26,472.36,471.25,472.36,19254.0,468.0343,469.1268,468.0244,469.1268,19254.0
2025-05-22 15:00:00,472.27,472.87,472.27,472.54,24157.0,469.0374,469.6333,469.0374,469.3056,24157.0
2025-05-22 15:30:00,472.4,472.81,470.18,470.44,57820.0,469.1665,469.5737,466.9617,467.2199,57820.0
2025-05-23 09:30:00,467.96,468.85,465.56,468.83,54443.0,464.7569,465.6408,462.3733,465.621,54443.0
2025-05-23 10:00:00,468.49,468.77,466.07,466.83,16987.0,465.2833,465.5614,462.8799,463.6347,16987.0
2025-05-23 10:30:00,466.81,467.83,466.6,467.05,18063.0,463.6148,464.6278,463.4062,463.8532,18063.0
2025-05-23 11:00:00,467.11,468.69,466.91,468.06,19777.0,463.9127,465.4819,463.7141,464.8562,19777.0
2025-05-23 11:30:00,468.24,469.45,467.81,468.4,13822.0,465.035,466.2367,464.6079,465.1939,13822.0
2025-05-23 12:00:00,468.24,468.49,467.46,468.12,9349.0,465.035,465.2833,464.2603,464.9158,9349.0
2025-05-23 12:30:00,467.84,468.6,467.3,468.18,12929.0,464.6377,465.3925,464.1014,464.9754,12929.0
2025-05-23 13:00:00,468.36,468.66,467.88,468.28,11724.0,465.1542,465.4521,464.6775,465.0747,11724.0
2025-05-23 13:30:00,468.24,468.37,467.56,468.08,12559.0,465.035,465.1641,464.3597,464.8761,12559.0
2025-05-23 14:00:00,468.26,468.95,467.89,468.63,14682.0,465.0549,465.7401,464.6874,465.4223,14682.0
2025-05-23 14:30:00,468.85,469.26,468.5,468.87,7906.0,465.6408,466.048,465.2932,465.6607,7906.0
2025-05-23 15:00:00,469.04,469.4,468.33,468.41,12210.0,465.8295,466.1871,465.1244,465.2038,12210.0
2025-05-23 15:30:00,468.6,469.55,468.13,468.83,49559.0,465.3925,466.336,464.9258,465.621,49559.0
2025-05-27 09:30:00,470.8,472.73,469.9,470.02,58771.0,467.5775,469.4943,466.6836,466.8028,58771.0
2025-05-27 10:00:00,470.0,470.74,468.65,469.86,55732.0,466.783,467.5179,465.4422,466.6439,55732.0
2025-05-27 10:30:00,470.07,471.84,469.46,471.31,15677.0,466.8525,468.6104,466.2467,468.084,15677.0
2025-05-27 11:00:00,471.26,472.5,470.9,472.14,29363.0,468.0343,469.2658,467.6768,468.9083,29363.0
2025-05-27 11:30:00,472.6,472.73,471.52,471.95,14989.0,469.3652,469.4943,468.2926,468.7196,14989.0
2025-05-27 12:00:00,471.97,472.6,471.76,472.1,6390.0,468.7395,469.3652,468.5309,468.8686,6390.0
2025-05-27 12:30:00,472.05,473.37,471.75,473.34,20850.0,468.8189,470.1299,468.521,470.1001,20850.0
2025-05-27 13:00:00,473.15,473.5,472.34,472.61,37208.0,469.9114,470.259,469.1069,469.3751,37208.0
2025-05-27 13:30:00,472.68,473.96,472.63,473.88,18012.0,469.4446,470.7159,469.395,470.6364,18012.0
2025-05-27 14:00:00,473.94,474.37,473.74,474.05,13337.0,470.696,471.123,470.4974,470.8052,13337.0
2025-05-27 14:30:00,474.11,474.81,474.03,474.56,14412.0,470.8648,471.56,470.7854,471.3117,14412.0
2025-05-27 15:00:00,474.75,475.68,474.61,475.56,25156.0,471.5004,472.4241,471.3614,472.3049,25156.0
2025-05-27 15:30:00,475.56,476.8,475.3,476.77,92964.0,472.3049,473.5364,472.0467,473.5066,92964.0
2025-05-28 09:30:00,477.54,478.98,476.06,476.56,43981.0,474.2713,475.7015,472.8015,473.2981,43981.0
2025-05-28 10:00:00,476.76,476.97,475.57,475.73,41530.0,473.4967,473.7053,472.3148,472.4737,41530.0
2025-05-28 10:30:00,475.71,476.11,474.6,475.59,17583.0,472.4539,472.8511,471.3515,472.3347,17583.0
2025-05-28 11:00:00,475.88,475.88,470.65,472.64,39922.0,472.6227,472.6227,467.4285,469.4049,39922.0
2025-05-28 11:30:00,472.18,473.52,471.63,473.16,21050.0,468.948,470.2789,468.4018,469.9213,21050.0
2025-05-28 12:00:00,473.4,473.69,472.2,472.9,13568.0,470.1597,470.4477,468.9679,469.6631,13568.0
2025-05-28 12:30:00,473.27,473.45,472.67,473.04,10142.0,470.0306,470.2093,469.4347,469.8022,10142.0
2025-05-28 13:00:00,473.07,473.56,472.38,472.87,14751.0,469.8319,470.3186,469.1467,469.6333,14751.0
2025-05-28 13:30:00,472.91,472.91,470.26,470.75,35156.0,469.673,469.673,467.0412,467.5278,35156.0
2025-05-28 14:00:00,470.9,471.31,470.25,471.03,21281.0,467.6768,468.084,467.0312,467.8059,21281.0
2025-05-28 14:30:00,471.0,471.0,469.0,470.09,23443.0,467.7761,467.7761,465.7898,466.8723,23443.0
2025-05-28 15:00:00,470.09,470.39,469.71,470.2,15365.0,466.8723,467.1703,466.4949,466.9816,15365.0
2025-05-28 15:30:00,470.32,470.52,469.36,469.87,57334.0,467.1008,467.2994,466.1473,466.6538,57334.0
2025-05-29 09:30:00,467.93,471.19,465.32,470.79,38716.0,464.7271,467.9648,462.135,467.5676,38716.0
2025-05-29 10:00:00,470.81,472.95,470.34,472.71,25460.0,467.5874,469.7128,467.1206,469.4744,25460.0
2025-05-29 10:30:00,472.71,472.77,471.36,471.4,24200.0,469.4744,469.534,468.1336,468.1734,24200.0
2025-05-29 11:00:00,471.24,472.46,471.0,472.02,20310.0,468.0145,469.2261,467.7761,468.7891,20310.0
2025-05-29 11:30:00,472.07,472.22,470.54,470.55,10061.0,468.8388,468.9878,467.3193,467.3292,10061.0
2025-05-29 12:00:00,470.13,472.28,470.13,472.28,7468.0,466.9121,469.0474,466.9121,469.0474,7468.0
2025-05-29 12:30:00,472.29,472.4,471.42,472.33,14634.0,469.0573,469.1665,468.1932,469.097,14634.0
2025-05-29 13:00:00,472.51,473.01,472.28,472.55,11949.0,469.2758,469.7724,469.0474,469.3155,11949.0
2025-05-29 13:30:00,472.58,472.78,472.26,472.43,9379.0,469.3453,469.5439,469.0275,469.1963,9379.0
2025-05-29 14:00:00,472.32,472.98,471.97,472.6,9073.0,469.0871,469.7426,468.7395,469.3652,9073.0
2025-05-29 14:30:00,472.63,473.49,472.57,473.01,22393.0,469.395,470.2491,469.3354,469.7724,22393.0
2025-05-29 15:00:00,473.04,474.06,473.04,473.62,19028.0,469.8022,470.8152,469.8022,470.3782,19028.0
2025-05-29 15:30:00,473.75,474.56,473.17,473.87,64237.0,470.5073,471.3117,469.9313,470.6265,64237.0
2025-05-30 09:30:00,473.67,474.71,471.06,474.3,28234.0,470.4278,471.4607,467.8357,471.0535,28234.0
2025-05-30 10:00:00,474.62,476.58,474.46,476.29,25205.0,471.3713,473.3179,471.2124,473.0299,25205.0
2025-05-30 10:30:00,476.29,476.59,474.52,474.87,12078.0,473.0299,473.3279,471.272,471.6196,12078.0
2025-05-30 11:00:00,474.36,475.55,474.35,474.95,12910.0,471.1131,472.295,471.1032,471.6991,12910.0
2025-05-30 11:30:00,474.79,475.07,473.93,474.89,9398.0,471.5402,471.8183,470.6861,471.6395,9398.0
2025-05-30 12:00:00,475.12,475.72,474.0,474.14,9994.0,471.8679,472.4638,470.7556,470.8946,9994.0
2025-05-30 12:30:00,474.13,476.02,474.05,476.02,12055.0,470.8847,472.7618,470.8052,472.7618,12055.0
2025-05-30 13:00:00,476.21,477.14,475.77,477.12,25461.0,472.9505,473.8741,472.5135,473.8542,25461.0
2025-05-30 13:30:00,477.39,477.77,476.92,476.93,11955.0,474.1224,474.4998,473.6556,473.6655,11955.0
2025-05-30 14:00:00,477.28,479.0,477.26,478.29,21732.0,474.0131,475.7214,473.9933,475.0162,21732.0
2025-05-30 14:30:00,478.27,479.71,478.15,479.66,27026.0,474.9964,476.4265,474.8772,476.3768,27026.0
2025-05-30 15:00:00,479.59,480.48,478.39,480.2,39043.0,476.3073,477.1912,475.1155,476.9131,39043.0
2025-05-30 15:30:00,480.09,482.3,479.6,482.18,211129.0,476.8039,478.9988,476.3172,478.8796,211129.0
2025-06-02 09:30:00,478.26,479.28,474.36,476.4,63427.0,478.26,479.28,474.36,476.4,63427.0
2025-06-02 10:00:00,476.5,479.04,476.47,479.04,30019.0,476.5,479.04,476.47,479.04,30019.0
2025-06-02 10:30:00,478.88,479.73,477.64,477.89,49065.0,478.88,479.73,477.64,477.89,49065.0
2025-06-02 11:00:00,477.72,477.78,474.66,474.77,35384.0,477.72,477.78,474.66,474.77,35384.0
2025-06-02 11:30:00,474.5,475.42,474.0,475.22,29556.0,474.5,475.42,474.0,475.22,29556.0
2025-06-02 12:00:00,475.2,475.27,474.01,474.23,32943.0,475.2,475.27,474.01,474.23,32943.0
2025-06-02 12:30:00,474.45,475.19,474.1,475.01,33127.0,474.45,475.19,474.1,475.01,33127.0
2025-06-02 13:00:00,475.01,475.51,474.25,474.37,17008.0,475.01,475.51,474.25,474.37,17008.0
2025-06-02 13:30:00,474.51,475.26,474.3,474.95,12792.0,474.51,475.26,474.3,474.95,12792.0
2025-06-02 14:00:00,475.06,476.71,475.06,476.71,18041.0,475.06,476.71,475.06,476.71,18041.0
2025-06-02 14:30:00,476.71,477.39,476.55,477.37,14575.0,476.71,477.39,476.55,477.37,14575.0
2025-06-02 15:00:00,477.4,478.27,477.28,478.09,19340.0,477.4,478.27,477.28,478.09,19340.0
2025-06-02 15:30:00,478.23,478.93,477.36,478.86,69620.0,478.23,478.93,477.36,478.86,69620.0
2025-06-03 09:30:00,479.0,481.13,476.54,479.58,54232.0,479.0,481.13,476.54,479.58,54232.0
2025-06-03 10:00:00,478.71,479.14,476.97,478.5,33044.0,478.71,479.14,476.97,478.5,33044.0
2025-06-03 10:30:00,478.66,479.26,477.57,477.78,19961.0,478.66,479.26,477.57,477.78,19961.0
2025-06-03 11:00:00,477.65,479.43,477.5,479.33,24363.0,477.65,479.43,477.5,479.33,24363.0
2025-06-03 11:30:00,479.55,480.8,479.55,480.09,17565.0,479.55,480.8,479.55,480.09,17565.0
2025-06-03 12:00:00,480.11,480.82,479.67,480.74,18595.0,480.11,480.82,479.67,480.74,18595.0
2025-06-03 12:30:00,480.73,480.73,479.26,479.86,13919.0,480.73,480.73,479.26,479.86,13919.0
2025-06-03 13:00:00,480.2,480.63,479.66,479.89,19710.0,480.2,480.63,479.66,479.89,19710.0
2025-06-03 13:30:00,479.93,480.6,479.35,479.35,9211.0,479.93,480.6,479.35,479.35,9211.0
2025-06-03 14:00:00,479.74,480.14,479.23,479.72,29860.0,479.74,480.14,479.23,479.72,29860.0
2025-06-03 14:30:00,479.95,480.35,479.6,480.09,12168.0,479.95,480.35,479.6,480.09,12168.0
2025-06-03 15:00:00,480.17,480.38,479.8,480.25,23898.0,480.17,480.38,479.8,480.25,23898.0
2025-06-03 15:30:00,480.3,481.05,479.45,480.14,74620.0,480.3,481.05,479.45,480.14,74620.0
2025-06-04 09:30:00,481.99,485.17,481.68,483.13,58269.0,481.99,485.17,481.68,483.13,58269.0
2025-06-04 10:00:00,482.93,486.0,482.74,484.68,33975.0,482.93,486.0,482.74,484.68,33975.0
2025-06-04 10:30:00,484.49,485.49,483.92,485.15,61477.0,484.49,485.49,483.92,485.15,61477.0
2025-06-04 11:00:00,484.94,486.33,484.94,485.68,31429.0,484.94,486.33,484.94,485.68,31429.0
2025-06-04 11:30:00,485.31,485.96,484.17,484.28,16977.0,485.31,485.96,484.17,484.28,16977.0
2025-06-04 12:00:00,484.36,484.79,483.69,484.08,17427.0,484.36,484.79,483.69,484.08,17427.0
2025-06-04 12:30:00,484.2,484.98,484.0,484.93,17826.0,484.2,484.98,484.0,484.93,17826.0
2025-06-04 13:00:00,484.83,485.42,484.78,485.26,10692.0,484.83,485.42,484.78,485.26,10692.0
2025-06-04 13:30:00,485.24,486.86,485.03,486.15,17157.0,485.24,486.86,485.03,486.15,17157.0
2025-06-04 14:00:00,486.23,486.42,485.24,485.33,27811.0,486.23,486.42,485.24,485.33,27811.0
2025-06-04 14:30:00,485.35,485.39,484.16,484.53,15365.0,485.35,485.39,484.16,484.53,15365.0
2025-06-04 15:00:00,484.35,484.5,483.69,483.84,20236.0,484.35,484.5,483.69,483.84,20236.0
2025-06-04 15:30:00,483.84,484.08,482.14,482.21,86578.0,483.84,484.08,482.14,482.21,86578.0
2025-06-05 09:30:00,484.37,485.13,478.5,478.86,46360.0,484.37,485.13,478.5,478.86,46360.0
2025-06-05 10:00:00,478.5,480.79,477.65,479.91,29143.0,478.5,480.79,477.65,479.91,29143.0
2025-06-05 10:30:00,479.72,480.24,478.46,479.47,21960.0,479.72,480.24,478.46,479.47,21960.0
2025-06-05 11:00:00,479.91,480.28,479.0,479.02,15017.0,479.91,480.28,479.0,479.02,15017.0
2025-06-05 11:30:00,479.23,479.66,471.75,474.64,83633.0,479.23,479.66,471.75,474.64,83633.0
2025-06-05 12:00:00,474.87,476.89,474.74,475.41,30967.0,474.87,476.89,474.74,475.41,30967.0
2025-06-05 12:30:00,475.38,475.84,474.0,475.43,26640.0,475.38,475.84,474.0,475.43,26640.0
2025-06-05 13:00:00,475.9,476.25,475.46,475.7,16060.0,475.9,476.25,475.46,475.7,16060.0
2025-06-05 13:30:00,476.0,476.3,475.28,476.25,9548.0,476.0,476.3,475.28,476.25,9548.0
2025-06-05 14:00:00,475.9,476.44,474.9,476.44,13487.0,475.9,476.44,474.9,476.44,13487.0
2025-06-05 14:30:00,476.34,477.61,476.34,477.42,9545.0,476.34,477.61,476.34,477.42,9545.0
2025-06-05 15:00:00,477.55,478.39,477.41,477.78,22151.0,477.55,478.39,477.41,477.78,22151.0
2025-06-05 15:30:00,477.79,478.65,477.26,477.99,65749.0,477.79,478.65,477.26,477.99,65749.0
2025-06-06 09:30:00,477.81,481.65,477.23,481.14,28319.0,477.81,481.65,477.23,481.14,28319.0
2025-06-06 10:00:00,481.4,481.68,480.0,480.76,19038.0,481.4,481.68,480.0,480.76,19038.0
2025-06-06 10:30:00,480.77,480.77,479.08,479.46,19869.0,480.77,480.77,479.08,479.46,19869.0
2025-06-06 11:00:00,479.49,479.82,477.6,478.31,14394.0,479.49,479.82,477.6,478.31,14394.0
2025-06-06 11:30:00,478.38,478.7,476.96,478.55,13844.0,478.38,478.7,476.96,478.55,13844.0
2025-06-06 12:00:00,478.33,479.5,478.33,479.07,7825.0,478.33,479.5,478.33,479.07,7825.0
2025-06-06 12:30:00,479.17,479.75,479.07,479.66,12143.0,479.17,479.75,479.07,479.66,12143.0
2025-06-06 13:00:00,479.43,479.71,478.96,479.55,8068.0,479.43,479.71,478.96,479.55,8068.0
2025-06-06 13:30:00,479.44,480.03,479.2,479.52,10376.0,479.44,480.03,479.2,479.52,10376.0
2025-06-06 14:00:00,479.71,480.19,479.35,479.35,10040.0,479.71,480.19,479.35,479.35,10040.0
2025-06-06 14:30:00,479.4,479.99,479.1,479.83,12476.0,479.4,479.99,479.1,479.83,12476.0
2025-06-06 15:00:00,479.81,480.5,479.67,480.22,16372.0,479.81,480.5,479.67,480.22,16372.0
2025-06-06 15:30:00,480.34,481.96,480.16,481.7,67433.0,480.34,481.96,480.16,481.7,67433.0
2025-06-09 09:30:00,480.28,482.0,478.24,478.82,41496.0,480.28,482.0,478.24,478.82,41496.0
2025-06-09 10:00:00,478.88,479.68,477.6,477.61,28187.0,478.88,479.68,477.6,477.61,28187.0
2025-06-09 10:30:00,477.64,479.23,476.62,479.12,31075.0,477.64,479.23,476.62,479.12,31075.0
2025-06-09 11:00:00,479.0,481.0,478.59,480.71,24354.0,479.0,481.0,478.59,480.71,24354.0
2025-06-09 11:30:00,480.74,482.32,480.74,482.05,20792.0,480.74,482.32,480.74,482.05,20792.0
2025-06-09 12:00:00,482.02,482.31,481.27,481.27,10065.0,482.02,482.31,481.27,481.27,10065.0
2025-06-09 12:30:00,481.08,481.61,479.97,481.51,12703.0,481.08,481.61,479.97,481.51,12703.0
2025-06-09 13:00:00,481.38,481.95,481.14,481.78,7051.0,481.38,481.95,481.14,481.78,7051.0
2025-06-09 13:30:00,481.84,482.25,481.06,482.11,36948.0,481.84,482.25,481.06,482.11,36948.0
2025-06-09 14:00:00,482.05,482.84,481.77,482.15,16709.0,482.05,482.84,481.77,482.15,16709.0
2025-06-09 14:30:00,482.0,482.38,481.57,482.16,23053.0,482.0,482.38,481.57,482.16,23053.0
2025-06-09 15:00:00,482.16,482.48,481.83,481.83,17901.0,482.16,482.48,481.83,481.83,17901.0
2025-06-09 15:30:00,481.74,481.9,480.58,480.8,79280.0,481.74,481.9,480.58,480.8,79280.0
2025-06-10 09:30:00,480.0,481.65,479.03,480.72,23562.0,480.0,481.65,479.03,480.72,23562.0
2025-06-10 10:00:00,480.77,481.27,476.69,478.62,30666.0,480.77,481.27,476.69,478.62,30666.0
2025-06-10 10:30:00,478.77,478.77,475.64,477.96,62256.0,478.77,478.77,475.64,477.96,62256.0
2025-06-10 11:00:00,478.0,478.7,477.43,477.53,22476.0,478.0,478.7,477.43,477.53,22476.0
2025-06-10 11:30:00,477.4,479.4,477.31,479.0,15283.0,477.4,479.4,477.31,479.0,15283.0
2025-06-10 12:00:00,479.06,480.24,479.06,479.71,8762.0,479.06,480.24,479.06,479.71,8762.0
2025-06-10 12:30:00,479.88,480.81,479.84,479.89,10170.0,479.88,480.81,479.84,479.89,10170.0
2025-06-10 13:00:00,479.89,480.67,479.7,479.79,17936.0,479.89,480.67,479.7,479.79,17936.0
2025-06-10 13:30:00,479.76,480.37,478.88,478.9,25255.0,479.76,480.37,478.88,478.9,25255.0
2025-06-10 14:00:00,478.88,479.2,478.02,478.52,20051.0,478.88,479.2,478.02,478.52,20051.0
2025-06-10 14:30:00,478.7,479.13,478.12,478.19,14060.0,478.7,479.13,478.12,478.19,14060.0
2025-06-10 15:00:00,478.3,478.55,477.39,477.46,26255.0,478.3,478.55,477.39,477.46,26255.0
2025-06-10 15:30:00,477.46,477.72,476.03,476.9,83203.0,477.46,477.72,476.03,476.9,83203.0
2025-06-11 09:30:00,464.15,464.15,443.4,448.86,517330.0,464.15,464.15,443.4,448.86,517330.0
2025-06-11 10:00:00,448.93,451.84,446.69,449.83,188070.0,448.93,451.84,446.69,449.83,188070.0
2025-06-11 10:30:00,449.83,450.29,447.85,448.07,107397.0,449.83,450.29,447.85,448.07,107397.0
2025-06-11 11:00:00,448.09,451.96,448.09,450.64,89558.0,448.09,451.96,448.09,450.64,89558.0
2025-06-11 11:30:00,450.49,452.74,450.36,451.9,91266.0,450.49,452.74,450.36,451.9,91266.0
2025-06-11 12:00:00,452.1,454.0,452.1,453.3,47007.0,452.1,454.0,452.1,453.3,47007.0
2025-06-11 12:30:00,453.3,454.22,452.56,453.66,49480.0,453.3,454.22,452.56,453.66,49480.0
2025-06-11 13:00:00,453.66,455.43,453.5,455.0,65313.0,453.66,455.43,453.5,455.0,65313.0
2025-06-11 13:30:00,455.1,455.79,454.14,454.61,50281.0,455.1,455.79,454.14,454.61,50281.0
2025-06-11 14:00:00,454.54,456.22,453.3,456.1,91840.0,454.54,456.22,453.3,456.1,91840.0
2025-06-11 14:30:00,456.47,458.74,455.36,458.39,108576.0,456.47,458.74,455.36,458.39,108576.0
2025-06-11 15:00:00,458.38,458.84,457.54,457.57,72821.0,458.38,458.84,457.54,457.57,72821.0
2025-06-11 15:30:00,457.59,459.1,456.59,456.68,207807.0,457.59,459.1,456.59,456.68,207807.0
2025-06-12 09:30:00,457.31,464.35,456.5,463.74,146521.0,457.31,464.35,456.5,463.74,146521.0
2025-06-12 10:00:00,463.42,465.0,462.58,462.94,88323.0,463.42,465.0,462.58,462.94,88323.0
2025-06-12 10:30:00,462.92,464.51,462.74,464.06,65674.0,462.92,464.51,462.74,464.06,65674.0
2025-06-12 11:00:00,464.08,466.94,464.05,466.73,73730.0,464.08,466.94,464.05,466.73,73730.0
2025-06-12 11:30:00,466.73,467.28,465.69,466.71,35558.0,466.73,467.28,465.69,466.71,35558.0
2025-06-12 12:00:00,466.32,467.0,465.44,466.3,54611.0,466.32,467.0,465.44,466.3,54611.0
2025-06-12 12:30:00,466.31,466.97,465.99,466.83,27624.0,466.31,466.97,465.99,466.83,27624.0
2025-06-12 13:00:00,466.69,466.8,466.0,466.46,18090.0,466.69,466.8,466.0,466.46,18090.0
2025-06-12 13:30:00,466.65,467.55,466.57,467.49,15403.0,466.65,467.55,466.57,467.49,15403.0
2025-06-12 14:00:00,467.52,467.53,466.68,467.45,19799.0,467.52,467.53,466.68,467.45,19799.0
2025-06-12 14:30:00,467.37,467.76,466.02,466.9,32240.0,467.37,467.76,466.02,466.9,32240.0
2025-06-12 15:00:00,466.9,467.74,466.56,467.7,31325.0,466.9,467.74,466.56,467.7,31325.0
2025-06-12 15:30:00,467.7,469.23,467.54,469.18,97196.0,467.7,469.23,467.54,469.18,97196.0
2025-06-13 09:30:00,478.97,487.44,473.35,481.29,288122.0,478.97,487.44,473.35,481.29,288122.0
2025-06-13 10:00:00,480.62,488.3,480.56,487.32,160471.0,480.62,488.3,480.56,487.32,160471.0
2025-06-13 10:30:00,487.85,488.07,481.0,484.98,117831.0,487.85,488.07,481.0,484.98,117831.0
2025-06-13 11:00:00,485.19,487.1,485.0,486.55,81168.0,485.19,487.1,485.0,486.55,81168.0
2025-06-13 11:30:00,486.59,486.71,483.75,484.73,45329.0,486.59,486.71,483.75,484.73,45329.0
2025-06-13 12:00:00,485.11,486.8,484.6,486.56,38161.0,485.11,486.8,484.6,486.56,38161.0
2025-06-13 12:30:00,486.56,486.93,484.7,484.81,41665.0,486.56,486.93,484.7,484.81,41665.0
2025-06-13 13:00:00,484.81,485.67,483.77,485.35,24915.0,484.81,485.67,483.77,485.35,24915.0
2025-06-13 13:30:00,485.42,486.77,484.17,485.18,40461.0,485.42,486.77,484.17,485.18,40461.0
2025-06-13 14:00:00,484.96,485.8,484.28,484.77,34162.0,484.96,485.8,484.28,484.77,34162.0
2025-06-13 14:30:00,484.77,486.87,484.26,486.67,43305.0,484.77,486.87,484.26,486.67,43305.0
2025-06-13 15:00:00,486.93,487.12,485.65,486.67,61190.0,486.93,487.12,485.65,486.67,61190.0
2025-06-13 15:30:00,486.6,487.54,485.0,486.43,199267.0,486.6,487.54,485.0,486.43,199267.0
2025-06-16 09:30:00,482.01,482.73,471.0,477.75,228195.0,482.01,482.73,471.0,477.75,228195.0
2025-06-16 10:00:00,478.44,478.45,472.71,474.0,95017.0,478.44,478.45,472.71,474.0,95017.0
2025-06-16 10:30:00,474.55,475.28,470.12,470.75,89204.0,474.55,475.28,470.12,470.75,89204.0
2025-06-16 11:00:00,470.75,471.21,467.33,468.05,83064.0,470.75,471.21,467.33,468.05,83064.0
2025-06-16 11:30:00,468.28,468.62,466.36,467.52,97338.0,468.28,468.62,466.36,467.52,97338.0
2025-06-16 12:00:00,467.74,469.83,467.51,467.87,122360.0,467.74,469.83,467.51,467.87,122360.0
2025-06-16 12:30:00,467.66,468.94,466.76,467.14,76952.0,467.66,468.94,466.76,467.14,76952.0
2025-06-16 13:00:00,467.35,469.51,467.31,469.4,44760.0,467.35,469.51,467.31,469.4,44760.0
2025-06-16 13:30:00,469.54,469.54,466.39,466.41,60602.0,469.54,469.54,466.39,466.41,60602.0
2025-06-16 14:00:00,466.53,468.2,466.27,467.27,44842.0,466.53,468.2,466.27,467.27,44842.0
2025-06-16 14:30:00,467.27,467.53,465.21,465.35,59672.0,467.27,467.53,465.21,465.35,59672.0
2025-06-16 15:00:00,465.35,466.99,464.52,466.47,93212.0,465.35,466.99,464.52,466.47,93212.0
2025-06-16 15:30:00,466.59,467.32,465.52,467.03,184632.0,466.59,467.32,465.52,467.03,184632.0
2025-06-17 09:30:00,470.76,472.36,467.5,472.0,106226.0,470.76,472.36,467.5,472.0,106226.0
2025-06-17 10:00:00,471.78,474.68,471.78,473.73,68816.0,471.78,474.68,471.78,473.73,68816.0
2025-06-17 10:30:00,473.91,475.52,473.55,475.0,39210.0,473.91,475.52,473.55,475.0,39210.0
2025-06-17 11:00:00,475.18,477.5,474.79,476.27,51909.0,475.18,477.5,474.79,476.27,51909.0
2025-06-17 11:30:00,476.11,477.84,475.85,477.46,38444.0,476.11,477.84,475.85,477.46,38444.0
2025-06-17 12:00:00,477.46,478.6,476.62,477.5,61638.0,477.46,478.6,476.62,477.5,61638.0
2025-06-17 12:30:00,477.53,480.19,477.43,478.92,51550.0,477.53,480.19,477.43,478.92,51550.0
2025-06-17 13:00:00,479.41,481.47,478.4,479.3,82212.0,479.41,481.47,478.4,479.3,82212.0
2025-06-17 13:30:00,479.29,479.76,477.31,478.78,49933.0,479.29,479.76,477.31,478.78,49933.0
2025-06-17 14:00:00,478.67,480.5,478.03,480.5,41824.0,478.67,480.5,478.03,480.5,41824.0
2025-06-17 14:30:00,480.51,481.59,480.03,480.47,61166.0,480.51,481.59,480.03,480.47,61166.0
2025-06-17 15:00:00,480.64,481.18,479.94,479.94,52533.0,480.64,481.18,479.94,479.94,52533.0
2025-06-17 15:30:00,479.82,481.08,478.61,479.22,196396.0,479.82,481.08,478.61,479.22,196396.0
2025-06-18 09:30:00,478.45,481.02,472.77,480.99,108664.0,478.45,481.02,472.77,480.99,108664.0
2025-06-18 10:00:00,480.87,482.36,475.22,475.28,88251.0,480.87,482.36,475.22,475.28,88251.0
2025-06-18 10:30:00,475.4,476.89,471.55,474.65,82167.0,475.4,476.89,471.55,474.65,82167.0
2025-06-18 11:00:00,474.31,474.36,469.79,470.85,78330.0,474.31,474.36,469.79,470.85,78330.0
2025-06-18 11:30:00,470.77,471.61,469.75,470.22,40578.0,470.77,471.61,469.75,470.22,40578.0
2025-06-18 12:00:00,470.89,471.44,469.58,470.37,29312.0,470.89,471.44,469.58,470.37,29312.0
2025-06-18 12:30:00,470.81,471.5,470.55,470.85,23203.0,470.81,471.5,470.55,470.85,23203.0
2025-06-18 13:00:00,470.91,472.24,470.73,472.03,24137.0,470.91,472.24,470.73,472.03,24137.0
2025-06-18 13:30:00,471.6,472.14,469.5,469.5,28834.0,471.6,472.14,469.5,469.5,28834.0
2025-06-18 14:00:00,469.8,470.21,468.62,469.81,29596.0,469.8,470.21,468.62,469.81,29596.0
2025-06-18 14:30:00,469.69,471.07,468.34,469.19,41561.0,469.69,471.07,468.34,469.19,41561.0
2025-06-18 15:00:00,469.03,469.48,468.15,468.24,33676.0,469.03,469.48,468.15,468.24,33676.0
2025-06-18 15:30:00,468.24,469.46,467.96,468.59,150909.0,468.24,469.46,467.96,468.59,150909.0
2025-06-20 09:30:00,469.0,470.95,461.11,468.75,202655.0,469.0,470.95,461.11,468.75,202655.0
2025-06-20 10:00:00,468.52,471.1,468.52,470.47,33800.0,468.52,471.1,468.52,470.47,33800.0
2025-06-20 10:30:00,470.82,472.89,470.59,472.58,53984.0,470.82,472.89,470.59,472.58,53984.0
2025-06-20 11:00:00,472.58,474.31,471.0,471.56,106485.0,472.58,474.31,471.0,471.56,106485.0
2025-06-20 11:30:00,471.56,471.93,470.69,471.3,21345.0,471.56,471.93,470.69,471.3,21345.0
2025-06-20 12:00:00,471.0,471.17,469.42,470.23,15675.0,471.0,471.17,469.42,470.23,15675.0
2025-06-20 12:30:00,470.24,470.72,468.82,469.02,18994.0,470.24,470.72,468.82,469.02,18994.0
2025-06-20 13:00:00,469.26,470.62,468.81,469.02,32797.0,469.26,470.62,468.81,469.02,32797.0
2025-06-20 13:30:00,469.02,469.69,468.72,469.18,22166.0,469.02,469.69,468.72,469.18,22166.0
2025-06-20 14:00:00,469.18,469.45,468.01,469.23,25280.0,469.18,469.45,468.01,469.23,25280.0
2025-06-20 14:30:00,469.21,469.84,468.77,469.4,23006.0,469.21,469.84,468.77,469.4,23006.0
2025-06-20 15:00:00,469.0,469.73,468.26,468.62,31555.0,469.0,469.73,468.26,468.62,31555.0
2025-06-20 15:30:00,468.47,470.68,468.27,470.52,110011.0,468.47,470.68,468.27,470.52,110011.0